date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,51.3,51.6,51.3,51.58,8000.0,51.3,51.6,51.3,51.58,8000.0
2005-01-03 10:00:00,51.55,51.67,51.36,51.37,13000.0,51.55,51.67,51.36,51.37,13000.0
2005-01-03 10:30:00,51.36,51.37,51.2,51.36,22000.0,51.36,51.37,51.2,51.36,22000.0
2005-01-03 11:00:00,51.35,51.35,51.19,51.33,8400.0,51.35,51.35,51.19,51.33,8400.0
2005-01-03 11:30:00,51.33,51.46,51.33,51.43,4300.0,51.33,51.46,51.33,51.43,4300.0
2005-01-03 12:00:00,51.43,51.43,51.35,51.42,6900.0,51.43,51.43,51.35,51.42,6900.0
2005-01-03 12:30:00,51.44,51.45,51.43,51.45,5800.0,51.44,51.45,51.43,51.45,5800.0
2005-01-03 13:00:00,51.45,51.46,51.31,51.31,9700.0,51.45,51.46,51.31,51.31,9700.0
2005-01-03 13:30:00,51.32,51.32,51.25,51.26,8200.0,51.32,51.32,51.25,51.26,8200.0
2005-01-03 14:00:00,51.26,51.35,51.26,51.33,8400.0,51.26,51.35,51.26,51.33,8400.0
2005-01-03 14:30:00,51.3,51.36,51.27,51.27,10200.0,51.3,51.36,51.27,51.27,10200.0
2005-01-03 15:00:00,51.24,51.28,51.13,51.13,19800.0,51.24,51.28,51.13,51.13,19800.0
2005-01-03 15:30:00,51.13,51.16,50.97,51.03,18000.0,51.13,51.16,50.97,51.03,18000.0
2005-01-04 09:30:00,51.0,51.2,51.0,51.18,4500.0,51.0,51.2,51.0,51.18,4500.0
2005-01-04 10:00:00,51.18,51.2,50.89,50.89,13800.0,51.18,51.2,50.89,50.89,13800.0
2005-01-04 10:30:00,50.87,50.91,50.72,50.75,15700.0,50.87,50.91,50.72,50.75,15700.0
2005-01-04 11:00:00,50.74,50.8,50.68,50.68,17700.0,50.74,50.8,50.68,50.68,17700.0
2005-01-04 11:30:00,50.65,50.69,50.55,50.67,9400.0,50.65,50.69,50.55,50.67,9400.0
2005-01-04 12:00:00,50.66,50.67,50.5,50.51,11300.0,50.66,50.67,50.5,50.51,11300.0
2005-01-04 12:30:00,50.52,50.62,50.5,50.61,4900.0,50.52,50.62,50.5,50.61,4900.0
2005-01-04 13:00:00,50.62,50.67,50.6,50.62,7300.0,50.62,50.67,50.6,50.62,7300.0
2005-01-04 13:30:00,50.62,50.69,50.57,50.69,2800.0,50.62,50.69,50.57,50.69,2800.0
2005-01-04 14:00:00,50.67,50.7,50.35,50.35,12500.0,50.67,50.7,50.35,50.35,12500.0
2005-01-04 14:30:00,50.35,50.36,50.21,50.24,7200.0,50.35,50.36,50.21,50.24,7200.0
2005-01-04 15:00:00,50.25,50.36,50.22,50.22,6700.0,50.25,50.36,50.22,50.22,6700.0
2005-01-04 15:30:00,50.22,50.4,50.1,50.19,18200.0,50.22,50.4,50.1,50.19,18200.0
2005-01-05 09:30:00,50.39,50.48,50.2,50.35,5800.0,50.39,50.48,50.2,50.35,5800.0
2005-01-05 10:00:00,50.34,50.44,50.34,50.35,4700.0,50.34,50.44,50.34,50.35,4700.0
2005-01-05 10:30:00,50.35,50.36,50.35,50.35,11900.0,50.35,50.36,50.35,50.35,11900.0
2005-01-05 11:00:00,50.35,50.45,50.35,50.35,7400.0,50.35,50.45,50.35,50.35,7400.0
2005-01-05 11:30:00,50.36,50.54,50.36,50.5,6700.0,50.36,50.54,50.36,50.5,6700.0
2005-01-05 12:00:00,50.48,50.48,50.35,50.41,13700.0,50.48,50.48,50.35,50.41,13700.0
2005-01-05 12:30:00,50.41,50.41,50.33,50.38,7000.0,50.41,50.41,50.33,50.38,7000.0
2005-01-05 13:00:00,50.4,50.71,50.39,50.7,8400.0,50.4,50.71,50.39,50.7,8400.0
2005-01-05 13:30:00,50.7,50.9,50.7,50.84,11900.0,50.7,50.9,50.7,50.84,11900.0
2005-01-05 14:00:00,50.84,50.84,50.66,50.67,5100.0,50.84,50.84,50.66,50.67,5100.0
2005-01-05 14:30:00,50.67,50.68,50.57,50.57,7400.0,50.67,50.68,50.57,50.57,7400.0
2005-01-05 15:00:00,50.51,50.56,50.44,50.44,13000.0,50.51,50.56,50.44,50.44,13000.0
2005-01-05 15:30:00,50.43,50.43,50.3,50.36,15700.0,50.43,50.43,50.3,50.36,15700.0
2005-01-06 09:30:00,50.42,50.55,50.42,50.47,5600.0,50.42,50.55,50.42,50.47,5600.0
2005-01-06 10:00:00,50.47,50.47,50.37,50.39,7700.0,50.47,50.47,50.37,50.39,7700.0
2005-01-06 10:30:00,50.39,50.39,50.23,50.24,8300.0,50.39,50.39,50.23,50.24,8300.0
2005-01-06 11:00:00,50.18,50.5,50.15,50.43,18200.0,50.18,50.5,50.15,50.43,18200.0
2005-01-06 11:30:00,50.45,50.61,50.45,50.48,4900.0,50.45,50.61,50.45,50.48,4900.0
2005-01-06 12:00:00,50.47,50.47,50.3,50.3,8300.0,50.47,50.47,50.3,50.3,8300.0
2005-01-06 12:30:00,50.31,50.31,50.25,50.26,4600.0,50.31,50.31,50.25,50.26,4600.0
2005-01-06 13:00:00,50.26,50.45,50.25,50.45,7100.0,50.26,50.45,50.25,50.45,7100.0
2005-01-06 13:30:00,50.44,50.55,50.44,50.54,5100.0,50.44,50.55,50.44,50.54,5100.0
2005-01-06 14:00:00,50.55,50.56,50.4,50.4,9200.0,50.55,50.56,50.4,50.4,9200.0
2005-01-06 14:30:00,50.4,50.4,50.25,50.25,6300.0,50.4,50.4,50.25,50.25,6300.0
2005-01-06 15:00:00,50.21,50.22,50.15,50.2,10200.0,50.21,50.22,50.15,50.2,10200.0
2005-01-06 15:30:00,50.2,50.2,50.18,50.19,10400.0,50.2,50.2,50.18,50.19,10400.0
2005-01-07 09:30:00,50.19,50.39,50.15,50.36,5000.0,50.19,50.39,50.15,50.36,5000.0
2005-01-07 10:00:00,50.34,50.55,50.34,50.35,8700.0,50.34,50.55,50.34,50.35,8700.0
2005-01-07 10:30:00,50.35,50.35,50.33,50.33,3300.0,50.35,50.35,50.33,50.33,3300.0
2005-01-07 11:00:00,50.31,50.38,50.25,50.32,21800.0,50.31,50.38,50.25,50.32,21800.0
2005-01-07 11:30:00,50.31,50.34,50.17,50.21,6000.0,50.31,50.34,50.17,50.21,6000.0
2005-01-07 12:00:00,50.15,50.28,50.09,50.28,9300.0,50.15,50.28,50.09,50.28,9300.0
2005-01-07 12:30:00,50.24,50.5,50.24,50.47,8700.0,50.24,50.5,50.24,50.47,8700.0
2005-01-07 13:00:00,50.45,50.52,50.42,50.42,3800.0,50.45,50.52,50.42,50.42,3800.0
2005-01-07 13:30:00,50.4,50.42,50.39,50.42,5200.0,50.4,50.42,50.39,50.42,5200.0
2005-01-07 14:00:00,50.41,50.45,50.36,50.36,6500.0,50.41,50.45,50.36,50.36,6500.0
2005-01-07 14:30:00,50.36,50.37,50.26,50.27,6100.0,50.36,50.37,50.26,50.27,6100.0
2005-01-07 15:00:00,50.27,50.36,50.26,50.36,7000.0,50.27,50.36,50.26,50.36,7000.0
2005-01-07 15:30:00,50.38,50.39,50.14,50.15,9100.0,50.38,50.39,50.14,50.15,9100.0
2005-01-10 09:30:00,50.05,50.07,49.88,50.0,5800.0,50.05,50.07,49.88,50.0,5800.0
2005-01-10 10:00:00,49.96,50.17,49.96,50.15,13500.0,49.96,50.17,49.96,50.15,13500.0
2005-01-10 10:30:00,50.14,50.15,49.97,49.97,7800.0,50.14,50.15,49.97,49.97,7800.0
2005-01-10 11:00:00,49.95,49.95,49.85,49.85,8600.0,49.95,49.95,49.85,49.85,8600.0
2005-01-10 11:30:00,49.83,49.85,49.76,49.79,12100.0,49.83,49.85,49.76,49.79,12100.0
2005-01-10 12:00:00,49.78,49.9,49.73,49.89,15200.0,49.78,49.9,49.73,49.89,15200.0
2005-01-10 12:30:00,49.92,49.97,49.85,49.87,5600.0,49.92,49.97,49.85,49.87,5600.0
2005-01-10 13:00:00,49.88,49.89,49.88,49.89,9900.0,49.88,49.89,49.88,49.89,9900.0
2005-01-10 13:30:00,49.9,49.96,49.89,49.92,6100.0,49.9,49.96,49.89,49.92,6100.0
2005-01-10 14:00:00,49.96,50.0,49.85,49.95,7800.0,49.96,50.0,49.85,49.95,7800.0
2005-01-10 14:30:00,49.95,49.97,49.92,49.95,4200.0,49.95,49.97,49.92,49.95,4200.0
2005-01-10 15:00:00,49.95,49.96,49.76,49.79,5800.0,49.95,49.96,49.76,49.79,5800.0
2005-01-10 15:30:00,49.8,49.86,49.75,49.86,11800.0,49.8,49.86,49.75,49.86,11800.0
2005-01-11 09:30:00,49.9,49.95,49.87,49.87,2400.0,49.9,49.95,49.87,49.87,2400.0
2005-01-11 10:00:00,49.85,49.89,49.8,49.8,30500.0,49.85,49.89,49.8,49.8,30500.0
2005-01-11 10:30:00,49.8,49.81,49.7,49.71,35500.0,49.8,49.81,49.7,49.71,35500.0
2005-01-11 11:00:00,49.75,49.95,49.74,49.81,15300.0,49.75,49.95,49.74,49.81,15300.0
2005-01-11 11:30:00,49.83,49.95,49.83,49.91,5000.0,49.83,49.95,49.83,49.91,5000.0
2005-01-11 12:00:00,49.92,49.92,49.8,49.81,4900.0,49.92,49.92,49.8,49.81,4900.0
2005-01-11 12:30:00,49.81,49.81,49.75,49.75,6700.0,49.81,49.81,49.75,49.75,6700.0
2005-01-11 13:00:00,49.74,49.8,49.65,49.8,11500.0,49.74,49.8,49.65,49.8,11500.0
2005-01-11 13:30:00,49.8,49.82,49.74,49.8,22200.0,49.8,49.82,49.74,49.8,22200.0
2005-01-11 14:00:00,49.8,49.8,49.72,49.79,16000.0,49.8,49.8,49.72,49.79,16000.0
2005-01-11 14:30:00,49.8,49.8,49.7,49.79,12400.0,49.8,49.8,49.7,49.79,12400.0
2005-01-11 15:00:00,49.79,49.8,49.7,49.79,9200.0,49.79,49.8,49.7,49.79,9200.0
2005-01-11 15:30:00,49.78,49.78,49.65,49.72,11800.0,49.78,49.78,49.65,49.72,11800.0
2005-01-12 09:30:00,49.7,49.81,49.65,49.65,29100.0,49.7,49.81,49.65,49.65,29100.0
2005-01-12 10:00:00,49.62,49.68,49.5,49.55,10700.0,49.62,49.68,49.5,49.55,10700.0
2005-01-12 10:30:00,49.56,49.65,49.4,49.4,6200.0,49.56,49.65,49.4,49.4,6200.0
2005-01-12 11:00:00,49.4,49.51,49.36,49.51,3300.0,49.4,49.51,49.36,49.51,3300.0
2005-01-12 11:30:00,49.56,49.77,49.56,49.73,6800.0,49.56,49.77,49.56,49.73,6800.0
2005-01-12 12:00:00,49.73,49.74,49.7,49.74,4900.0,49.73,49.74,49.7,49.74,4900.0
2005-01-12 12:30:00,49.73,49.75,49.7,49.7,5600.0,49.73,49.75,49.7,49.7,5600.0
2005-01-12 13:00:00,49.67,49.71,49.64,49.71,4300.0,49.67,49.71,49.64,49.71,4300.0
2005-01-12 13:30:00,49.66,49.73,49.6,49.63,5800.0,49.66,49.73,49.6,49.63,5800.0
2005-01-12 14:00:00,49.65,49.72,49.65,49.65,7300.0,49.65,49.72,49.65,49.65,7300.0
2005-01-12 14:30:00,49.66,49.83,49.66,49.83,6600.0,49.66,49.83,49.66,49.83,6600.0
2005-01-12 15:00:00,49.83,49.83,49.66,49.71,12600.0,49.83,49.83,49.66,49.71,12600.0
2005-01-12 15:30:00,49.73,49.81,49.7,49.79,52700.0,49.73,49.81,49.7,49.79,52700.0
2005-01-13 09:30:00,49.79,49.79,49.6,49.75,4100.0,49.79,49.79,49.6,49.75,4100.0
2005-01-13 10:00:00,49.78,49.9,49.72,49.9,5100.0,49.78,49.9,49.72,49.9,5100.0
2005-01-13 10:30:00,49.88,49.88,49.82,49.82,3100.0,49.88,49.88,49.82,49.82,3100.0
2005-01-13 11:00:00,49.83,49.83,49.81,49.82,2400.0,49.83,49.83,49.81,49.82,2400.0
2005-01-13 11:30:00,49.84,49.86,49.47,49.47,21000.0,49.84,49.86,49.47,49.47,21000.0
2005-01-13 12:00:00,49.48,49.49,49.41,49.47,2800.0,49.48,49.49,49.41,49.47,2800.0
2005-01-13 12:30:00,49.48,49.49,49.38,49.48,8900.0,49.48,49.49,49.38,49.48,8900.0
2005-01-13 13:00:00,49.48,49.59,49.48,49.51,12200.0,49.48,49.59,49.48,49.51,12200.0
2005-01-13 13:30:00,49.55,49.67,49.54,49.67,4200.0,49.55,49.67,49.54,49.67,4200.0
2005-01-13 14:00:00,49.68,49.7,49.67,49.7,4200.0,49.68,49.7,49.67,49.7,4200.0
2005-01-13 14:30:00,49.69,49.69,49.6,49.64,6300.0,49.69,49.69,49.6,49.64,6300.0
2005-01-13 15:00:00,49.63,49.65,49.54,49.54,26400.0,49.63,49.65,49.54,49.54,26400.0
2005-01-13 15:30:00,49.5,49.5,49.31,49.47,25400.0,49.5,49.5,49.31,49.47,25400.0
2005-01-14 09:30:00,49.52,49.77,49.52,49.65,3700.0,49.52,49.77,49.52,49.65,3700.0
2005-01-14 10:00:00,49.66,49.8,49.52,49.8,54300.0,49.66,49.8,49.52,49.8,54300.0
2005-01-14 10:30:00,49.82,50.12,49.82,49.97,26300.0,49.82,50.12,49.82,49.97,26300.0
2005-01-14 11:00:00,49.97,49.99,49.95,49.98,8200.0,49.97,49.99,49.95,49.98,8200.0
2005-01-14 11:30:00,49.95,49.95,49.9,49.91,12600.0,49.95,49.95,49.9,49.91,12600.0
2005-01-14 12:00:00,49.88,49.88,49.86,49.87,4800.0,49.88,49.88,49.86,49.87,4800.0
2005-01-14 12:30:00,49.89,49.95,49.89,49.95,6800.0,49.89,49.95,49.89,49.95,6800.0
2005-01-14 13:00:00,49.94,49.95,49.9,49.92,4400.0,49.94,49.95,49.9,49.92,4400.0
2005-01-14 13:30:00,49.9,49.9,49.77,49.86,13200.0,49.9,49.9,49.77,49.86,13200.0
2005-01-14 14:00:00,49.88,49.9,49.82,49.86,55500.0,49.88,49.9,49.82,49.86,55500.0
2005-01-14 14:30:00,49.88,49.88,49.74,49.79,6100.0,49.88,49.88,49.74,49.79,6100.0
2005-01-14 15:00:00,49.83,49.87,49.76,49.8,6200.0,49.83,49.87,49.76,49.8,6200.0
2005-01-14 15:30:00,49.84,49.85,49.78,49.8,14700.0,49.84,49.85,49.78,49.8,14700.0
2005-01-18 09:30:00,49.8,49.87,49.75,49.75,3200.0,49.8,49.87,49.75,49.75,3200.0
2005-01-18 10:00:00,49.76,49.9,49.74,49.84,4300.0,49.76,49.9,49.74,49.84,4300.0
2005-01-18 10:30:00,49.85,50.0,49.85,49.94,14500.0,49.85,50.0,49.85,49.94,14500.0
2005-01-18 11:00:00,49.94,49.95,49.85,49.95,14300.0,49.94,49.95,49.85,49.95,14300.0
2005-01-18 11:30:00,49.95,49.95,49.88,49.89,21600.0,49.95,49.95,49.88,49.89,21600.0
2005-01-18 12:00:00,49.88,49.94,49.83,49.94,10700.0,49.88,49.94,49.83,49.94,10700.0
2005-01-18 12:30:00,49.93,49.95,49.85,49.95,8800.0,49.93,49.95,49.85,49.95,8800.0
2005-01-18 13:00:00,49.94,49.96,49.93,49.96,3400.0,49.94,49.96,49.93,49.96,3400.0
2005-01-18 13:30:00,49.96,50.0,49.96,49.98,9000.0,49.96,50.0,49.96,49.98,9000.0
2005-01-18 14:00:00,49.98,50.0,49.91,49.96,7400.0,49.98,50.0,49.91,49.96,7400.0
2005-01-18 14:30:00,49.97,50.02,49.95,50.0,12800.0,49.97,50.02,49.95,50.0,12800.0
2005-01-18 15:00:00,50.0,50.0,49.92,49.97,12400.0,50.0,50.0,49.92,49.97,12400.0
2005-01-18 15:30:00,49.97,50.0,49.96,49.99,15600.0,49.97,50.0,49.96,49.99,15600.0
2005-01-19 09:30:00,49.95,49.95,49.55,49.6,4400.0,49.95,49.95,49.55,49.6,4400.0
2005-01-19 10:00:00,49.65,49.83,49.65,49.75,9600.0,49.65,49.83,49.65,49.75,9600.0
2005-01-19 10:30:00,49.72,49.72,49.56,49.67,4100.0,49.72,49.72,49.56,49.67,4100.0
2005-01-19 11:00:00,49.65,49.7,49.65,49.7,2600.0,49.65,49.7,49.65,49.7,2600.0
2005-01-19 11:30:00,49.73,49.78,49.61,49.65,7500.0,49.73,49.78,49.61,49.65,7500.0
2005-01-19 12:00:00,49.69,49.75,49.67,49.75,2000.0,49.69,49.75,49.67,49.75,2000.0
2005-01-19 12:30:00,49.76,49.88,49.76,49.8,3400.0,49.76,49.88,49.76,49.8,3400.0
2005-01-19 13:00:00,49.8,49.9,49.79,49.89,5200.0,49.8,49.9,49.79,49.89,5200.0
2005-01-19 13:30:00,49.87,49.87,49.64,49.65,5000.0,49.87,49.87,49.64,49.65,5000.0
2005-01-19 14:00:00,49.65,49.93,49.65,49.9,11700.0,49.65,49.93,49.65,49.9,11700.0
2005-01-19 14:30:00,49.91,49.91,49.77,49.9,5800.0,49.91,49.91,49.77,49.9,5800.0
2005-01-19 15:00:00,49.85,49.85,49.55,49.55,9200.0,49.85,49.85,49.55,49.55,9200.0
2005-01-19 15:30:00,49.55,49.65,49.55,49.58,10100.0,49.55,49.65,49.55,49.58,10100.0
2005-01-20 09:30:00,49.58,49.72,49.52,49.52,10000.0,49.58,49.72,49.52,49.52,10000.0
2005-01-20 10:00:00,49.51,49.64,49.47,49.6,5800.0,49.51,49.64,49.47,49.6,5800.0
2005-01-20 10:30:00,49.57,49.57,49.5,49.51,3000.0,49.57,49.57,49.5,49.51,3000.0
2005-01-20 11:00:00,49.52,49.67,49.49,49.67,13700.0,49.52,49.67,49.49,49.67,13700.0
2005-01-20 11:30:00,49.65,49.7,49.65,49.67,24400.0,49.65,49.7,49.65,49.67,24400.0
2005-01-20 12:00:00,49.7,49.73,49.63,49.73,6200.0,49.7,49.73,49.63,49.73,6200.0
2005-01-20 12:30:00,49.73,49.75,49.73,49.73,4500.0,49.73,49.75,49.73,49.73,4500.0
2005-01-20 13:00:00,49.73,49.76,49.56,49.64,7100.0,49.73,49.76,49.56,49.64,7100.0
2005-01-20 13:30:00,49.63,49.65,49.59,49.65,5000.0,49.63,49.65,49.59,49.65,5000.0
2005-01-20 14:00:00,49.7,49.81,49.65,49.72,6600.0,49.7,49.81,49.65,49.72,6600.0
2005-01-20 14:30:00,49.72,49.82,49.67,49.82,9700.0,49.72,49.82,49.67,49.82,9700.0
2005-01-20 15:00:00,49.8,49.8,49.67,49.72,4500.0,49.8,49.8,49.67,49.72,4500.0
2005-01-20 15:30:00,49.73,49.73,49.62,49.71,12100.0,49.73,49.73,49.62,49.71,12100.0
2005-01-21 09:30:00,49.66,49.79,49.63,49.63,53700.0,49.66,49.79,49.63,49.63,53700.0
2005-01-21 10:00:00,49.76,49.88,49.6,49.87,11500.0,49.76,49.88,49.6,49.87,11500.0
2005-01-21 10:30:00,49.87,49.9,49.77,49.83,16600.0,49.87,49.9,49.77,49.83,16600.0
2005-01-21 11:00:00,49.81,49.86,49.74,49.8,14600.0,49.81,49.86,49.74,49.8,14600.0
2005-01-21 11:30:00,49.82,49.84,49.6,49.62,8500.0,49.82,49.84,49.6,49.62,8500.0
2005-01-21 12:00:00,49.62,49.72,49.61,49.7,6700.0,49.62,49.72,49.61,49.7,6700.0
2005-01-21 12:30:00,49.65,49.66,49.6,49.64,4900.0,49.65,49.66,49.6,49.64,4900.0
2005-01-21 13:00:00,49.6,49.61,49.52,49.52,3900.0,49.6,49.61,49.52,49.52,3900.0
2005-01-21 13:30:00,49.51,49.53,49.39,49.45,8000.0,49.51,49.53,49.39,49.45,8000.0
2005-01-21 14:00:00,49.48,49.55,49.48,49.55,12500.0,49.48,49.55,49.48,49.55,12500.0
2005-01-21 14:30:00,49.55,49.62,49.43,49.59,21200.0,49.55,49.62,49.43,49.59,21200.0
2005-01-21 15:00:00,49.59,49.59,49.4,49.51,16800.0,49.59,49.59,49.4,49.51,16800.0
2005-01-21 15:30:00,49.5,49.56,49.36,49.52,19500.0,49.5,49.56,49.36,49.52,19500.0
2005-01-24 09:30:00,49.6,49.63,49.5,49.5,10400.0,49.6,49.63,49.5,49.5,10400.0
2005-01-24 10:00:00,49.5,49.66,49.5,49.61,15100.0,49.5,49.66,49.5,49.61,15100.0
2005-01-24 10:30:00,49.61,49.75,49.6,49.61,21500.0,49.61,49.75,49.6,49.61,21500.0
2005-01-24 11:00:00,49.63,49.7,49.59,49.63,11100.0,49.63,49.7,49.59,49.63,11100.0
2005-01-24 11:30:00,49.62,49.7,49.62,49.63,6000.0,49.62,49.7,49.62,49.63,6000.0
2005-01-24 12:00:00,49.66,49.68,49.55,49.6,5800.0,49.66,49.68,49.55,49.6,5800.0
2005-01-24 12:30:00,49.57,49.64,49.56,49.61,5400.0,49.57,49.64,49.56,49.61,5400.0
2005-01-24 13:00:00,49.63,49.7,49.6,49.7,5100.0,49.63,49.7,49.6,49.7,5100.0
2005-01-24 13:30:00,49.7,49.7,49.59,49.59,8100.0,49.7,49.7,49.59,49.59,8100.0
2005-01-24 14:00:00,49.62,49.66,49.57,49.59,8000.0,49.62,49.66,49.57,49.59,8000.0
2005-01-24 14:30:00,49.53,49.54,49.49,49.49,6000.0,49.53,49.54,49.49,49.49,6000.0
2005-01-24 15:00:00,49.49,49.49,49.45,49.45,3000.0,49.49,49.49,49.45,49.45,3000.0
2005-01-24 15:30:00,49.47,49.5,49.45,49.47,12400.0,49.47,49.5,49.45,49.47,12400.0
2005-01-25 09:30:00,49.48,49.69,49.48,49.6,10300.0,49.48,49.69,49.48,49.6,10300.0
2005-01-25 10:00:00,49.61,49.67,49.59,49.62,14800.0,49.61,49.67,49.59,49.62,14800.0
2005-01-25 10:30:00,49.6,49.68,49.6,49.6,13300.0,49.6,49.68,49.6,49.6,13300.0
2005-01-25 11:00:00,49.6,49.67,49.57,49.62,8000.0,49.6,49.67,49.57,49.62,8000.0
2005-01-25 11:30:00,49.68,49.68,49.5,49.5,10600.0,49.68,49.68,49.5,49.5,10600.0
2005-01-25 12:00:00,49.51,49.51,49.34,49.34,6300.0,49.51,49.51,49.34,49.34,6300.0
2005-01-25 12:30:00,49.36,49.52,49.36,49.5,3500.0,49.36,49.52,49.36,49.5,3500.0
2005-01-25 13:00:00,49.5,49.62,49.5,49.56,5800.0,49.5,49.62,49.5,49.56,5800.0
2005-01-25 13:30:00,49.59,49.67,49.55,49.56,5100.0,49.59,49.67,49.55,49.56,5100.0
2005-01-25 14:00:00,49.57,49.61,49.5,49.52,5000.0,49.57,49.61,49.5,49.52,5000.0
2005-01-25 14:30:00,49.54,49.6,49.52,49.58,5800.0,49.54,49.6,49.52,49.58,5800.0
2005-01-25 15:00:00,49.53,49.62,49.52,49.54,4200.0,49.53,49.62,49.52,49.54,4200.0
2005-01-25 15:30:00,49.5,49.54,49.49,49.53,8900.0,49.5,49.54,49.49,49.53,8900.0
2005-01-26 09:30:00,49.55,49.8,49.55,49.72,6300.0,49.55,49.8,49.55,49.72,6300.0
2005-01-26 10:00:00,49.75,49.8,49.73,49.75,8400.0,49.75,49.8,49.73,49.75,8400.0
2005-01-26 10:30:00,49.71,49.75,49.63,49.71,15800.0,49.71,49.75,49.63,49.71,15800.0
2005-01-26 11:00:00,49.73,49.74,49.68,49.68,8100.0,49.73,49.74,49.68,49.68,8100.0
2005-01-26 11:30:00,49.68,49.68,49.55,49.58,6600.0,49.68,49.68,49.55,49.58,6600.0
2005-01-26 12:00:00,49.61,49.61,49.57,49.57,4200.0,49.61,49.61,49.57,49.57,4200.0
2005-01-26 12:30:00,49.57,49.71,49.57,49.65,3900.0,49.57,49.71,49.57,49.65,3900.0
2005-01-26 13:00:00,49.65,49.74,49.65,49.74,5300.0,49.65,49.74,49.65,49.74,5300.0
2005-01-26 13:30:00,49.74,49.83,49.74,49.82,17700.0,49.74,49.83,49.74,49.82,17700.0
2005-01-26 14:00:00,49.84,49.85,49.75,49.75,6700.0,49.84,49.85,49.75,49.75,6700.0
2005-01-26 14:30:00,49.75,49.76,49.69,49.71,16600.0,49.75,49.76,49.69,49.71,16600.0
2005-01-26 15:00:00,49.7,49.76,49.63,49.63,20000.0,49.7,49.76,49.63,49.63,20000.0
2005-01-26 15:30:00,49.64,49.75,49.62,49.7,30200.0,49.64,49.75,49.62,49.7,30200.0
2005-01-27 09:30:00,49.67,49.82,49.59,49.79,7600.0,49.67,49.82,49.59,49.79,7600.0
2005-01-27 10:00:00,49.79,49.8,49.73,49.78,13700.0,49.79,49.8,49.73,49.78,13700.0
2005-01-27 10:30:00,49.74,49.75,49.7,49.75,10500.0,49.74,49.75,49.7,49.75,10500.0
2005-01-27 11:00:00,49.75,49.75,49.73,49.74,17900.0,49.75,49.75,49.73,49.74,17900.0
2005-01-27 11:30:00,49.75,49.91,49.74,49.9,35200.0,49.75,49.91,49.74,49.9,35200.0
2005-01-27 12:00:00,49.89,49.96,49.87,49.95,16800.0,49.89,49.96,49.87,49.95,16800.0
2005-01-27 12:30:00,49.96,50.05,49.94,49.94,19100.0,49.96,50.05,49.94,49.94,19100.0
2005-01-27 13:00:00,49.93,50.01,49.93,50.0,6500.0,49.93,50.01,49.93,50.0,6500.0
2005-01-27 13:30:00,49.98,50.05,49.87,49.97,11600.0,49.98,50.05,49.87,49.97,11600.0
2005-01-27 14:00:00,49.97,50.0,49.96,49.98,7000.0,49.97,50.0,49.96,49.98,7000.0
2005-01-27 14:30:00,49.97,50.0,49.93,49.96,4000.0,49.97,50.0,49.93,49.96,4000.0
2005-01-27 15:00:00,49.94,49.99,49.85,49.92,11700.0,49.94,49.99,49.85,49.92,11700.0
2005-01-27 15:30:00,49.98,50.0,49.88,49.99,19900.0,49.98,50.0,49.88,49.99,19900.0
2005-01-28 09:30:00,50.0,50.05,49.9,49.99,4900.0,50.0,50.05,49.9,49.99,4900.0
2005-01-28 10:00:00,49.99,50.0,49.95,50.0,15800.0,49.99,50.0,49.95,50.0,15800.0
2005-01-28 10:30:00,50.0,50.0,49.96,49.96,11200.0,50.0,50.0,49.96,49.96,11200.0
2005-01-28 11:00:00,49.95,49.95,49.7,49.71,12800.0,49.95,49.95,49.7,49.71,12800.0
2005-01-28 11:30:00,49.71,49.77,49.71,49.75,3600.0,49.71,49.77,49.71,49.75,3600.0
2005-01-28 12:00:00,49.77,49.9,49.77,49.85,4500.0,49.77,49.9,49.77,49.85,4500.0
2005-01-28 12:30:00,49.86,49.95,49.85,49.86,3900.0,49.86,49.95,49.85,49.86,3900.0
2005-01-28 13:00:00,49.86,50.0,49.8,49.87,7900.0,49.86,50.0,49.8,49.87,7900.0
2005-01-28 13:30:00,49.9,49.92,49.87,49.92,2600.0,49.9,49.92,49.87,49.92,2600.0
2005-01-28 14:00:00,49.92,49.93,49.86,49.93,3100.0,49.92,49.93,49.86,49.93,3100.0
2005-01-28 14:30:00,49.94,49.99,49.91,49.91,8300.0,49.94,49.99,49.91,49.91,8300.0
2005-01-28 15:00:00,49.9,49.9,49.78,49.81,3800.0,49.9,49.9,49.78,49.81,3800.0
2005-01-28 15:30:00,49.8,49.98,49.77,49.88,12100.0,49.8,49.98,49.77,49.88,12100.0
2005-01-31 09:30:00,49.91,50.01,49.71,49.97,10200.0,49.91,50.01,49.71,49.97,10200.0
2005-01-31 10:00:00,50.0,50.1,49.97,50.05,9700.0,50.0,50.1,49.97,50.05,9700.0
2005-01-31 10:30:00,50.08,50.15,50.06,50.11,5100.0,50.08,50.15,50.06,50.11,5100.0
2005-01-31 11:00:00,50.05,50.1,49.95,50.1,11200.0,50.05,50.1,49.95,50.1,11200.0
2005-01-31 11:30:00,50.1,50.1,49.99,50.0,5100.0,50.1,50.1,49.99,50.0,5100.0
2005-01-31 12:00:00,50.05,50.09,50.0,50.02,17700.0,50.05,50.09,50.0,50.02,17700.0
2005-01-31 12:30:00,50.1,50.1,49.9,50.0,10000.0,50.1,50.1,49.9,50.0,10000.0
2005-01-31 13:00:00,50.0,50.0,49.93,49.95,7900.0,50.0,50.0,49.93,49.95,7900.0
2005-01-31 13:30:00,49.96,49.96,49.89,49.93,5200.0,49.96,49.96,49.89,49.93,5200.0
2005-01-31 14:00:00,49.94,50.07,49.86,50.02,11100.0,49.94,50.07,49.86,50.02,11100.0
2005-01-31 14:30:00,50.02,50.13,49.96,50.07,11000.0,50.02,50.13,49.96,50.07,11000.0
2005-01-31 15:00:00,50.06,50.07,49.9,50.02,8200.0,50.06,50.07,49.9,50.02,8200.0
2005-01-31 15:30:00,50.0,50.17,49.95,50.17,10000.0,50.0,50.17,49.95,50.17,10000.0
2005-02-01 09:30:00,50.06,50.28,50.0,50.0,8700.0,50.06,50.28,50.0,50.0,8700.0
2005-02-01 10:00:00,50.0,50.0,49.91,49.99,13100.0,50.0,50.0,49.91,49.99,13100.0
2005-02-01 10:30:00,49.99,50.0,49.95,50.0,8400.0,49.99,50.0,49.95,50.0,8400.0
2005-02-01 11:00:00,50.0,50.0,49.96,49.97,11500.0,50.0,50.0,49.96,49.97,11500.0
2005-02-01 11:30:00,49.97,49.99,49.93,49.96,9300.0,49.97,49.99,49.93,49.96,9300.0
2005-02-01 12:00:00,49.96,50.0,49.96,49.99,13000.0,49.96,50.0,49.96,49.99,13000.0
2005-02-01 12:30:00,49.99,50.03,49.96,50.03,11000.0,49.99,50.03,49.96,50.03,11000.0
2005-02-01 13:00:00,50.02,50.1,50.02,50.09,5200.0,50.02,50.1,50.02,50.09,5200.0
2005-02-01 13:30:00,50.09,50.2,50.08,50.2,5900.0,50.09,50.2,50.08,50.2,5900.0
2005-02-01 14:00:00,50.2,50.26,50.15,50.15,8300.0,50.2,50.26,50.15,50.15,8300.0
2005-02-01 14:30:00,50.14,50.25,50.14,50.22,5900.0,50.14,50.25,50.14,50.22,5900.0
2005-02-01 15:00:00,50.22,50.24,50.15,50.24,5300.0,50.22,50.24,50.15,50.24,5300.0
2005-02-01 15:30:00,50.24,50.51,50.2,50.5,21700.0,50.24,50.51,50.2,50.5,21700.0
2005-02-02 09:30:00,50.42,50.6,50.3,50.32,6100.0,50.42,50.6,50.3,50.32,6100.0
2005-02-02 10:00:00,50.3,50.38,50.21,50.33,4400.0,50.3,50.38,50.21,50.33,4400.0
2005-02-02 10:30:00,50.35,50.5,50.35,50.5,3900.0,50.35,50.5,50.35,50.5,3900.0
2005-02-02 11:00:00,50.52,50.68,50.52,50.66,3300.0,50.52,50.68,50.52,50.66,3300.0
2005-02-02 11:30:00,50.65,50.69,50.65,50.69,3700.0,50.65,50.69,50.65,50.69,3700.0
2005-02-02 12:00:00,50.73,50.77,50.62,50.72,7700.0,50.73,50.77,50.62,50.72,7700.0
2005-02-02 12:30:00,50.77,50.77,50.65,50.73,5200.0,50.77,50.77,50.65,50.73,5200.0
2005-02-02 13:00:00,50.71,50.71,50.63,50.68,1400.0,50.71,50.71,50.63,50.68,1400.0
2005-02-02 13:30:00,50.7,50.76,50.69,50.72,4900.0,50.7,50.76,50.69,50.72,4900.0
2005-02-02 14:00:00,50.72,51.0,50.71,50.93,6900.0,50.72,51.0,50.71,50.93,6900.0
2005-02-02 14:30:00,50.95,51.0,50.68,50.73,11200.0,50.95,51.0,50.68,50.73,11200.0
2005-02-02 15:00:00,50.71,50.79,50.55,50.55,4000.0,50.71,50.79,50.55,50.55,4000.0
2005-02-02 15:30:00,50.56,50.8,50.55,50.76,7600.0,50.56,50.8,50.55,50.76,7600.0
2005-02-03 09:30:00,50.75,50.79,50.69,50.7,2900.0,50.75,50.79,50.69,50.7,2900.0
2005-02-03 10:00:00,50.66,50.66,50.45,50.45,4200.0,50.66,50.66,50.45,50.45,4200.0
2005-02-03 10:30:00,50.4,50.4,50.25,50.4,10300.0,50.4,50.4,50.25,50.4,10300.0
2005-02-03 11:00:00,50.37,50.4,50.27,50.28,13000.0,50.37,50.4,50.27,50.28,13000.0
2005-02-03 11:30:00,50.23,50.4,50.18,50.4,32200.0,50.23,50.4,50.18,50.4,32200.0
2005-02-03 12:00:00,50.38,50.4,50.26,50.32,5400.0,50.38,50.4,50.26,50.32,5400.0
2005-02-03 12:30:00,50.35,50.37,50.24,50.31,16700.0,50.35,50.37,50.24,50.31,16700.0
2005-02-03 13:00:00,50.31,50.35,50.3,50.32,6400.0,50.31,50.35,50.3,50.32,6400.0
2005-02-03 13:30:00,50.28,50.3,50.21,50.21,7300.0,50.28,50.3,50.21,50.21,7300.0
2005-02-03 14:00:00,50.22,50.35,50.22,50.26,13400.0,50.22,50.35,50.22,50.26,13400.0
2005-02-03 14:30:00,50.25,50.25,50.16,50.17,8600.0,50.25,50.25,50.16,50.17,8600.0
2005-02-03 15:00:00,50.17,50.25,50.12,50.15,27200.0,50.17,50.25,50.12,50.15,27200.0
2005-02-03 15:30:00,50.16,50.22,50.07,50.18,20800.0,50.16,50.22,50.07,50.18,20800.0
2005-02-04 09:30:00,50.1,50.4,50.1,50.4,8300.0,50.1,50.4,50.1,50.4,8300.0
2005-02-04 10:00:00,50.39,50.45,50.37,50.44,11600.0,50.39,50.45,50.37,50.44,11600.0
2005-02-04 10:30:00,50.43,50.5,50.35,50.45,6200.0,50.43,50.5,50.35,50.45,6200.0
2005-02-04 11:00:00,50.45,50.5,50.42,50.43,5900.0,50.45,50.5,50.42,50.43,5900.0
2005-02-04 11:30:00,50.35,50.36,50.22,50.36,6200.0,50.35,50.36,50.22,50.36,6200.0
2005-02-04 12:00:00,50.36,50.38,50.27,50.37,5100.0,50.36,50.38,50.27,50.37,5100.0
2005-02-04 12:30:00,50.37,50.37,50.33,50.33,4000.0,50.37,50.37,50.33,50.33,4000.0
2005-02-04 13:00:00,50.32,50.36,50.32,50.36,7100.0,50.32,50.36,50.32,50.36,7100.0
2005-02-04 13:30:00,50.38,50.53,50.38,50.5,10400.0,50.38,50.53,50.38,50.5,10400.0
2005-02-04 14:00:00,50.54,50.56,50.52,50.52,9400.0,50.54,50.56,50.52,50.52,9400.0
2005-02-04 14:30:00,50.5,50.55,50.43,50.53,9300.0,50.5,50.55,50.43,50.53,9300.0
2005-02-04 15:00:00,50.54,50.55,50.52,50.55,14700.0,50.54,50.55,50.52,50.55,14700.0
2005-02-04 15:30:00,50.55,50.71,50.53,50.62,19500.0,50.55,50.71,50.53,50.62,19500.0
2005-02-07 09:30:00,50.87,51.16,50.87,51.15,10300.0,50.87,51.16,50.87,51.15,10300.0
2005-02-07 10:00:00,51.16,51.16,51.02,51.09,6900.0,51.16,51.16,51.02,51.09,6900.0
2005-02-07 10:30:00,51.07,51.21,50.9,51.21,14400.0,51.07,51.21,50.9,51.21,14400.0
2005-02-07 11:00:00,51.21,51.21,51.0,51.01,11600.0,51.21,51.21,51.0,51.01,11600.0
2005-02-07 11:30:00,51.01,51.13,51.0,51.11,6500.0,51.01,51.13,51.0,51.11,6500.0
2005-02-07 12:00:00,51.11,51.12,51.08,51.08,5400.0,51.11,51.12,51.08,51.08,5400.0
2005-02-07 12:30:00,51.04,51.08,51.0,51.05,3800.0,51.04,51.08,51.0,51.05,3800.0
2005-02-07 13:00:00,51.0,51.1,50.95,51.09,7600.0,51.0,51.1,50.95,51.09,7600.0
2005-02-07 13:30:00,51.09,51.15,51.05,51.07,9800.0,51.09,51.15,51.05,51.07,9800.0
2005-02-07 14:00:00,51.07,51.07,50.98,50.99,6900.0,51.07,51.07,50.98,50.99,6900.0
2005-02-07 14:30:00,50.99,51.03,50.94,51.0,6200.0,50.99,51.03,50.94,51.0,6200.0
2005-02-07 15:00:00,51.0,51.0,50.96,50.97,10200.0,51.0,51.0,50.96,50.97,10200.0
2005-02-07 15:30:00,50.97,50.97,50.8,50.93,9700.0,50.97,50.97,50.8,50.93,9700.0
2005-02-08 09:30:00,50.85,51.15,50.85,51.15,11300.0,50.85,51.15,50.85,51.15,11300.0
2005-02-08 10:00:00,51.14,51.15,51.0,51.0,14600.0,51.14,51.15,51.0,51.0,14600.0
2005-02-08 10:30:00,51.0,51.15,51.0,51.06,19700.0,51.0,51.15,51.0,51.06,19700.0
2005-02-08 11:00:00,51.0,51.1,50.98,51.09,8000.0,51.0,51.1,50.98,51.09,8000.0
2005-02-08 11:30:00,51.06,51.11,51.02,51.03,5100.0,51.06,51.11,51.02,51.03,5100.0
2005-02-08 12:00:00,51.03,51.03,50.9,50.94,6700.0,51.03,51.03,50.9,50.94,6700.0
2005-02-08 12:30:00,50.92,51.03,50.92,51.02,3100.0,50.92,51.03,50.92,51.02,3100.0
2005-02-08 13:00:00,51.0,51.15,51.0,51.14,4900.0,51.0,51.15,51.0,51.14,4900.0
2005-02-08 13:30:00,51.11,51.15,50.98,51.0,9500.0,51.11,51.15,50.98,51.0,9500.0
2005-02-08 14:00:00,50.99,51.0,50.93,50.99,6100.0,50.99,51.0,50.93,50.99,6100.0
2005-02-08 14:30:00,50.99,51.0,50.86,50.97,9800.0,50.99,51.0,50.86,50.97,9800.0
2005-02-08 15:00:00,50.99,51.03,50.95,50.99,16900.0,50.99,51.03,50.95,50.99,16900.0
2005-02-08 15:30:00,50.97,51.09,50.93,50.94,22200.0,50.97,51.09,50.93,50.94,22200.0
2005-02-09 09:30:00,50.75,50.85,50.65,50.71,9800.0,50.75,50.85,50.65,50.71,9800.0
2005-02-09 10:00:00,50.65,50.85,50.6,50.65,9500.0,50.65,50.85,50.6,50.65,9500.0
2005-02-09 10:30:00,50.65,50.76,50.5,50.76,9300.0,50.65,50.76,50.5,50.76,9300.0
2005-02-09 11:00:00,50.76,50.89,50.69,50.84,5900.0,50.76,50.89,50.69,50.84,5900.0
2005-02-09 11:30:00,50.82,50.86,50.69,50.83,9600.0,50.82,50.86,50.69,50.83,9600.0
2005-02-09 12:00:00,50.83,50.86,50.82,50.86,3700.0,50.83,50.86,50.82,50.86,3700.0
2005-02-09 12:30:00,50.86,50.9,50.79,50.84,6600.0,50.86,50.9,50.79,50.84,6600.0
2005-02-09 13:00:00,50.82,50.94,50.77,50.94,8100.0,50.82,50.94,50.77,50.94,8100.0
2005-02-09 13:30:00,50.94,50.96,50.82,50.82,6200.0,50.94,50.96,50.82,50.82,6200.0
2005-02-09 14:00:00,50.82,50.82,50.73,50.74,7300.0,50.82,50.82,50.73,50.74,7300.0
2005-02-09 14:30:00,50.73,50.75,50.6,50.61,6000.0,50.73,50.75,50.6,50.61,6000.0
2005-02-09 15:00:00,50.61,50.7,50.45,50.49,16600.0,50.61,50.7,50.45,50.49,16600.0
2005-02-09 15:30:00,50.55,50.55,50.2,50.21,21500.0,50.55,50.55,50.2,50.21,21500.0
2005-02-10 09:30:00,50.79,51.43,50.79,51.31,62600.0,50.79,51.43,50.79,51.31,62600.0
2005-02-10 10:00:00,51.29,51.59,51.1,51.2,48500.0,51.29,51.59,51.1,51.2,48500.0
2005-02-10 10:30:00,51.2,51.2,50.83,50.84,19200.0,51.2,51.2,50.83,50.84,19200.0
2005-02-10 11:00:00,50.84,50.92,50.72,50.9,26000.0,50.84,50.92,50.72,50.9,26000.0
2005-02-10 11:30:00,50.89,50.89,50.7,50.88,23500.0,50.89,50.89,50.7,50.88,23500.0
2005-02-10 12:00:00,50.87,50.92,50.75,50.75,27100.0,50.87,50.92,50.75,50.75,27100.0
2005-02-10 12:30:00,50.76,51.0,50.76,50.9,15300.0,50.76,51.0,50.76,50.9,15300.0
2005-02-10 13:00:00,50.9,50.94,50.83,50.84,17100.0,50.9,50.94,50.83,50.84,17100.0
2005-02-10 13:30:00,50.85,50.94,50.84,50.89,14200.0,50.85,50.94,50.84,50.89,14200.0
2005-02-10 14:00:00,50.9,51.4,50.9,51.4,47900.0,50.9,51.4,50.9,51.4,47900.0
2005-02-10 14:30:00,51.43,51.49,51.26,51.38,29900.0,51.43,51.49,51.26,51.38,29900.0
2005-02-10 15:00:00,51.4,51.4,50.94,50.95,54100.0,51.4,51.4,50.94,50.95,54100.0
2005-02-10 15:30:00,50.95,51.0,50.6,50.93,47200.0,50.95,51.0,50.6,50.93,47200.0
2005-02-11 09:30:00,50.8,50.89,50.77,50.8,23400.0,50.8,50.89,50.77,50.8,23400.0
2005-02-11 10:00:00,50.81,51.0,50.76,50.99,16400.0,50.81,51.0,50.76,50.99,16400.0
2005-02-11 10:30:00,50.99,50.99,50.88,50.91,14100.0,50.99,50.99,50.88,50.91,14100.0
2005-02-11 11:00:00,50.94,51.1,50.89,51.09,28600.0,50.94,51.1,50.89,51.09,28600.0
2005-02-11 11:30:00,51.1,51.1,50.94,50.99,16800.0,51.1,51.1,50.94,50.99,16800.0
2005-02-11 12:00:00,50.99,51.0,50.94,51.0,8300.0,50.99,51.0,50.94,51.0,8300.0
2005-02-11 12:30:00,51.0,51.15,50.99,51.15,15600.0,51.0,51.15,50.99,51.15,15600.0
2005-02-11 13:00:00,51.16,51.35,51.16,51.3,15500.0,51.16,51.35,51.16,51.3,15500.0
2005-02-11 13:30:00,51.32,51.6,51.31,51.6,8600.0,51.32,51.6,51.31,51.6,8600.0
2005-02-11 14:00:00,51.58,51.59,51.49,51.53,11800.0,51.58,51.59,51.49,51.53,11800.0
2005-02-11 14:30:00,51.56,51.84,51.56,51.84,7700.0,51.56,51.84,51.56,51.84,7700.0
2005-02-11 15:00:00,51.83,51.95,51.81,51.94,13100.0,51.83,51.95,51.81,51.94,13100.0
2005-02-11 15:30:00,51.94,51.99,51.83,51.88,25400.0,51.94,51.99,51.83,51.88,25400.0
2005-02-14 09:30:00,51.75,51.85,51.66,51.72,12600.0,51.75,51.85,51.66,51.72,12600.0
2005-02-14 10:00:00,51.71,51.72,51.68,51.71,5000.0,51.71,51.72,51.68,51.71,5000.0
2005-02-14 10:30:00,51.69,51.72,51.65,51.67,9100.0,51.69,51.72,51.65,51.67,9100.0
2005-02-14 11:00:00,51.66,51.73,51.65,51.71,3700.0,51.66,51.73,51.65,51.71,3700.0
2005-02-14 11:30:00,51.72,51.82,51.71,51.79,11200.0,51.72,51.82,51.71,51.79,11200.0
2005-02-14 12:00:00,51.77,51.82,51.74,51.8,7300.0,51.77,51.82,51.74,51.8,7300.0
2005-02-14 12:30:00,51.8,51.86,51.75,51.75,8000.0,51.8,51.86,51.75,51.75,8000.0
2005-02-14 13:00:00,51.76,51.76,51.71,51.72,4600.0,51.76,51.76,51.71,51.72,4600.0
2005-02-14 13:30:00,51.72,51.86,51.72,51.76,10800.0,51.72,51.86,51.72,51.76,10800.0
2005-02-14 14:00:00,51.74,51.82,51.7,51.77,17500.0,51.74,51.82,51.7,51.77,17500.0
2005-02-14 14:30:00,51.77,51.8,51.72,51.75,3900.0,51.77,51.8,51.72,51.75,3900.0
2005-02-14 15:00:00,51.75,51.75,51.7,51.7,4800.0,51.75,51.75,51.7,51.7,4800.0
2005-02-14 15:30:00,51.71,51.74,51.71,51.72,6000.0,51.71,51.74,51.71,51.72,6000.0
2005-02-15 09:30:00,51.7,51.9,51.7,51.75,28600.0,51.7,51.9,51.7,51.75,28600.0
2005-02-15 10:00:00,51.72,51.84,51.71,51.72,15400.0,51.72,51.84,51.71,51.72,15400.0
2005-02-15 10:30:00,51.74,51.9,51.7,51.85,17700.0,51.74,51.9,51.7,51.85,17700.0
2005-02-15 11:00:00,51.88,51.9,51.81,51.84,4000.0,51.88,51.9,51.81,51.84,4000.0
2005-02-15 11:30:00,51.85,51.88,51.8,51.81,2100.0,51.85,51.88,51.8,51.81,2100.0
2005-02-15 12:00:00,51.81,51.81,51.79,51.79,2900.0,51.81,51.81,51.79,51.79,2900.0
2005-02-15 12:30:00,51.78,51.9,51.78,51.88,4000.0,51.78,51.9,51.78,51.88,4000.0
2005-02-15 13:00:00,51.88,51.9,51.75,51.75,8300.0,51.88,51.9,51.75,51.75,8300.0
2005-02-15 13:30:00,51.7,51.71,51.55,51.56,9000.0,51.7,51.71,51.55,51.56,9000.0
2005-02-15 14:00:00,51.55,51.65,51.55,51.63,6000.0,51.55,51.65,51.55,51.63,6000.0
2005-02-15 14:30:00,51.62,51.66,51.62,51.66,3300.0,51.62,51.66,51.62,51.66,3300.0
2005-02-15 15:00:00,51.67,51.72,51.67,51.68,4500.0,51.67,51.72,51.67,51.68,4500.0
2005-02-15 15:30:00,51.68,51.69,51.58,51.62,14600.0,51.68,51.69,51.58,51.62,14600.0
2005-02-16 09:30:00,51.6,51.65,51.45,51.5,10600.0,51.6,51.65,51.45,51.5,10600.0
2005-02-16 10:00:00,51.5,51.55,51.41,51.41,9000.0,51.5,51.55,51.41,51.41,9000.0
2005-02-16 10:30:00,51.41,51.48,51.32,51.41,7800.0,51.41,51.48,51.32,51.41,7800.0
2005-02-16 11:00:00,51.41,51.5,51.41,51.48,7000.0,51.41,51.5,51.41,51.48,7000.0
2005-02-16 11:30:00,51.48,51.48,51.36,51.4,3400.0,51.48,51.48,51.36,51.4,3400.0
2005-02-16 12:00:00,51.4,51.45,51.38,51.4,2600.0,51.4,51.45,51.38,51.4,2600.0
2005-02-16 12:30:00,51.43,51.49,51.43,51.49,1600.0,51.43,51.49,51.43,51.49,1600.0
2005-02-16 13:00:00,51.47,51.48,51.43,51.44,2200.0,51.47,51.48,51.43,51.44,2200.0
2005-02-16 13:30:00,51.42,51.47,51.39,51.47,4500.0,51.42,51.47,51.39,51.47,4500.0
2005-02-16 14:00:00,51.46,51.52,51.45,51.5,15000.0,51.46,51.52,51.45,51.5,15000.0
2005-02-16 14:30:00,51.5,51.5,51.37,51.5,13900.0,51.5,51.5,51.37,51.5,13900.0
2005-02-16 15:00:00,51.49,51.5,51.4,51.41,11400.0,51.49,51.5,51.4,51.41,11400.0
2005-02-16 15:30:00,51.38,51.38,51.12,51.16,22500.0,51.38,51.38,51.12,51.16,22500.0
2005-02-17 09:30:00,51.2,51.25,51.19,51.22,7200.0,51.2,51.25,51.19,51.22,7200.0
2005-02-17 10:00:00,51.25,51.25,51.01,51.08,6900.0,51.25,51.25,51.01,51.08,6900.0
2005-02-17 10:30:00,51.08,51.25,50.87,51.25,12700.0,51.08,51.25,50.87,51.25,12700.0
2005-02-17 11:00:00,51.26,51.44,51.26,51.43,5900.0,51.26,51.44,51.26,51.43,5900.0
2005-02-17 11:30:00,51.43,51.5,51.35,51.39,6400.0,51.43,51.5,51.35,51.39,6400.0
2005-02-17 12:00:00,51.38,51.41,51.3,51.38,5400.0,51.38,51.41,51.3,51.38,5400.0
2005-02-17 12:30:00,51.37,51.45,51.34,51.4,6200.0,51.37,51.45,51.34,51.4,6200.0
2005-02-17 13:00:00,51.4,51.45,51.4,51.43,5200.0,51.4,51.45,51.4,51.43,5200.0
2005-02-17 13:30:00,51.43,51.48,51.38,51.38,6500.0,51.43,51.48,51.38,51.38,6500.0
2005-02-17 14:00:00,51.37,51.43,51.33,51.43,5300.0,51.37,51.43,51.33,51.43,5300.0
2005-02-17 14:30:00,51.43,51.43,51.24,51.29,9800.0,51.43,51.43,51.24,51.29,9800.0
2005-02-17 15:00:00,51.26,51.35,51.2,51.2,9500.0,51.26,51.35,51.2,51.2,9500.0
2005-02-17 15:30:00,51.22,51.37,51.2,51.34,18500.0,51.22,51.37,51.2,51.34,18500.0
2005-02-18 09:30:00,51.34,51.5,51.25,51.46,15000.0,51.34,51.5,51.25,51.46,15000.0
2005-02-18 10:00:00,51.44,51.54,51.38,51.44,11300.0,51.44,51.54,51.38,51.44,11300.0
2005-02-18 10:30:00,51.4,51.41,51.25,51.28,10900.0,51.4,51.41,51.25,51.28,10900.0
2005-02-18 11:00:00,51.3,51.37,51.25,51.36,7800.0,51.3,51.37,51.25,51.36,7800.0
2005-02-18 11:30:00,51.35,51.35,50.9,50.91,12200.0,51.35,51.35,50.9,50.91,12200.0
2005-02-18 12:00:00,50.91,51.07,50.83,50.83,5800.0,50.91,51.07,50.83,50.83,5800.0
2005-02-18 12:30:00,50.83,50.92,50.8,50.91,5600.0,50.83,50.92,50.8,50.91,5600.0
2005-02-18 13:00:00,50.91,50.94,50.8,50.87,7500.0,50.91,50.94,50.8,50.87,7500.0
2005-02-18 13:30:00,50.86,50.98,50.81,50.97,8200.0,50.86,50.98,50.81,50.97,8200.0
2005-02-18 14:00:00,50.97,51.15,50.95,51.0,8300.0,50.97,51.15,50.95,51.0,8300.0
2005-02-18 14:30:00,51.01,51.11,51.01,51.11,5700.0,51.01,51.11,51.01,51.11,5700.0
2005-02-18 15:00:00,51.11,51.12,50.98,50.99,8000.0,51.11,51.12,50.98,50.99,8000.0
2005-02-18 15:30:00,51.05,51.14,50.94,50.94,14700.0,51.05,51.14,50.94,50.94,14700.0
2005-02-22 09:30:00,50.82,50.94,50.76,50.81,19800.0,50.82,50.94,50.76,50.81,19800.0
2005-02-22 10:00:00,50.81,50.94,50.78,50.86,22100.0,50.81,50.94,50.78,50.86,22100.0
2005-02-22 10:30:00,50.86,50.97,50.82,50.82,14200.0,50.86,50.97,50.82,50.82,14200.0
2005-02-22 11:00:00,50.8,50.85,50.75,50.82,6000.0,50.8,50.85,50.75,50.82,6000.0
2005-02-22 11:30:00,50.84,50.95,50.83,50.94,3900.0,50.84,50.95,50.83,50.94,3900.0
2005-02-22 12:00:00,50.94,50.99,50.71,50.71,7400.0,50.94,50.99,50.71,50.71,7400.0
2005-02-22 12:30:00,50.72,50.9,50.71,50.81,15700.0,50.72,50.9,50.71,50.81,15700.0
2005-02-22 13:00:00,50.81,50.94,50.81,50.91,3200.0,50.81,50.94,50.81,50.91,3200.0
2005-02-22 13:30:00,50.89,50.9,50.82,50.87,3300.0,50.89,50.9,50.82,50.87,3300.0
2005-02-22 14:00:00,50.87,50.94,50.85,50.87,6900.0,50.87,50.94,50.85,50.87,6900.0
2005-02-22 14:30:00,50.87,50.96,50.87,50.9,13600.0,50.87,50.96,50.87,50.9,13600.0
2005-02-22 15:00:00,50.91,50.92,50.85,50.85,7600.0,50.91,50.92,50.85,50.85,7600.0
2005-02-22 15:30:00,50.85,50.95,50.85,50.93,31100.0,50.85,50.95,50.85,50.93,31100.0
2005-02-23 09:30:00,50.85,51.17,50.78,50.78,27800.0,50.85,51.17,50.78,50.78,27800.0
2005-02-23 10:00:00,50.77,50.8,50.69,50.76,39100.0,50.77,50.8,50.69,50.76,39100.0
2005-02-23 10:30:00,50.76,50.85,50.72,50.84,7500.0,50.76,50.85,50.72,50.84,7500.0
2005-02-23 11:00:00,50.92,51.0,50.8,50.89,15100.0,50.92,51.0,50.8,50.89,15100.0
2005-02-23 11:30:00,50.89,50.9,50.76,50.76,13300.0,50.89,50.9,50.76,50.76,13300.0
2005-02-23 12:00:00,50.76,50.79,50.75,50.79,12800.0,50.76,50.79,50.75,50.79,12800.0
2005-02-23 12:30:00,50.83,50.85,50.69,50.69,11800.0,50.83,50.85,50.69,50.69,11800.0
2005-02-23 13:00:00,50.68,50.74,50.68,50.72,8200.0,50.68,50.74,50.68,50.72,8200.0
2005-02-23 13:30:00,50.75,50.8,50.71,50.8,11300.0,50.75,50.8,50.71,50.8,11300.0
2005-02-23 14:00:00,50.8,50.8,50.72,50.78,21800.0,50.8,50.8,50.72,50.78,21800.0
2005-02-23 14:30:00,50.77,50.8,50.73,50.74,12700.0,50.77,50.8,50.73,50.74,12700.0
2005-02-23 15:00:00,50.76,50.88,50.76,50.77,19900.0,50.76,50.88,50.76,50.77,19900.0
2005-02-23 15:30:00,50.77,50.91,50.72,50.8,28400.0,50.77,50.91,50.72,50.8,28400.0
2005-02-24 09:30:00,50.81,50.95,50.81,50.95,15400.0,50.81,50.95,50.81,50.95,15400.0
2005-02-24 10:00:00,50.91,50.98,50.87,50.9,21800.0,50.91,50.98,50.87,50.9,21800.0
2005-02-24 10:30:00,50.89,51.05,50.78,50.78,21000.0,50.89,51.05,50.78,50.78,21000.0
2005-02-24 11:00:00,50.77,50.93,50.75,50.93,11500.0,50.77,50.93,50.75,50.93,11500.0
2005-02-24 11:30:00,50.94,51.03,50.9,50.92,6600.0,50.94,51.03,50.9,50.92,6600.0
2005-02-24 12:00:00,50.89,50.95,50.89,50.94,3800.0,50.89,50.95,50.89,50.94,3800.0
2005-02-24 12:30:00,50.93,51.09,50.9,51.08,8700.0,50.93,51.09,50.9,51.08,8700.0
2005-02-24 13:00:00,51.09,51.1,51.0,51.08,4900.0,51.09,51.1,51.0,51.08,4900.0
2005-02-24 13:30:00,51.05,51.22,51.05,51.12,7600.0,51.05,51.22,51.05,51.12,7600.0
2005-02-24 14:00:00,51.11,51.48,51.11,51.46,7600.0,51.11,51.48,51.11,51.46,7600.0
2005-02-24 14:30:00,51.47,51.56,51.35,51.35,22300.0,51.47,51.56,51.35,51.35,22300.0
2005-02-24 15:00:00,51.36,51.6,51.36,51.56,17300.0,51.36,51.6,51.36,51.56,17300.0
2005-02-24 15:30:00,51.57,51.93,51.57,51.76,55400.0,51.57,51.93,51.57,51.76,55400.0
2005-02-25 09:30:00,51.56,51.7,51.51,51.64,15600.0,51.56,51.7,51.51,51.64,15600.0
2005-02-25 10:00:00,51.64,51.82,51.63,51.71,20300.0,51.64,51.82,51.63,51.71,20300.0
2005-02-25 10:30:00,51.69,51.75,51.68,51.75,10100.0,51.69,51.75,51.68,51.75,10100.0
2005-02-25 11:00:00,51.74,51.88,51.74,51.88,14500.0,51.74,51.88,51.74,51.88,14500.0
2005-02-25 11:30:00,51.88,51.98,51.88,51.98,14100.0,51.88,51.98,51.88,51.98,14100.0
2005-02-25 12:00:00,51.98,52.16,51.96,52.01,34300.0,51.98,52.16,51.96,52.01,34300.0
2005-02-25 12:30:00,52.03,52.14,52.03,52.05,4600.0,52.03,52.14,52.03,52.05,4600.0
2005-02-25 13:00:00,52.04,52.04,51.96,51.96,5700.0,52.04,52.04,51.96,51.96,5700.0
2005-02-25 13:30:00,51.96,52.1,51.84,52.1,11400.0,51.96,52.1,51.84,52.1,11400.0
2005-02-25 14:00:00,52.1,52.2,52.04,52.19,12300.0,52.1,52.2,52.04,52.19,12300.0
2005-02-25 14:30:00,52.19,52.25,52.18,52.23,5600.0,52.19,52.25,52.18,52.23,5600.0
2005-02-25 15:00:00,52.23,52.31,52.22,52.3,17200.0,52.23,52.31,52.22,52.3,17200.0
2005-02-25 15:30:00,52.29,52.36,52.19,52.2,24800.0,52.29,52.36,52.19,52.2,24800.0
2005-02-28 09:30:00,52.1,52.27,52.06,52.19,18900.0,52.1,52.27,52.06,52.19,18900.0
2005-02-28 10:00:00,52.21,52.3,52.21,52.29,22400.0,52.21,52.3,52.21,52.29,22400.0
2005-02-28 10:30:00,52.3,52.62,52.3,52.44,85500.0,52.3,52.62,52.3,52.44,85500.0
2005-02-28 11:00:00,52.46,52.46,52.3,52.41,16600.0,52.46,52.46,52.3,52.41,16600.0
2005-02-28 11:30:00,52.41,52.5,52.41,52.5,6800.0,52.41,52.5,52.41,52.5,6800.0
2005-02-28 12:00:00,52.47,52.48,52.37,52.45,12100.0,52.47,52.48,52.37,52.45,12100.0
2005-02-28 12:30:00,52.46,52.57,52.45,52.45,8700.0,52.46,52.57,52.45,52.45,8700.0
2005-02-28 13:00:00,52.47,52.5,52.38,52.42,7900.0,52.47,52.5,52.38,52.42,7900.0
2005-02-28 13:30:00,52.43,52.43,52.32,52.35,9700.0,52.43,52.43,52.32,52.35,9700.0
2005-02-28 14:00:00,52.36,52.48,52.36,52.44,12100.0,52.36,52.48,52.36,52.44,12100.0
2005-02-28 14:30:00,52.44,52.48,52.36,52.45,27400.0,52.44,52.48,52.36,52.45,27400.0
2005-02-28 15:00:00,52.45,52.55,52.37,52.43,29300.0,52.45,52.55,52.37,52.43,29300.0
2005-02-28 15:30:00,52.44,52.55,52.43,52.5,33000.0,52.44,52.55,52.43,52.5,33000.0
2005-03-01 09:30:00,52.4,52.6,52.34,52.59,25300.0,52.4,52.6,52.34,52.59,25300.0
2005-03-01 10:00:00,52.58,52.6,52.38,52.38,25100.0,52.58,52.6,52.38,52.38,25100.0
2005-03-01 10:30:00,52.37,52.55,52.2,52.2,19000.0,52.37,52.55,52.2,52.2,19000.0
2005-03-01 11:00:00,52.25,52.4,52.15,52.18,18500.0,52.25,52.4,52.15,52.18,18500.0
2005-03-01 11:30:00,52.17,52.26,52.17,52.24,10800.0,52.17,52.26,52.17,52.24,10800.0
2005-03-01 12:00:00,52.23,52.25,52.23,52.24,3100.0,52.23,52.25,52.23,52.24,3100.0
2005-03-01 12:30:00,52.23,52.24,52.19,52.19,4000.0,52.23,52.24,52.19,52.19,4000.0
2005-03-01 13:00:00,52.2,52.2,52.01,52.03,20000.0,52.2,52.2,52.01,52.03,20000.0
2005-03-01 13:30:00,52.0,52.13,52.0,52.12,7300.0,52.0,52.13,52.0,52.12,7300.0
2005-03-01 14:00:00,52.14,52.24,52.14,52.19,6800.0,52.14,52.24,52.14,52.19,6800.0
2005-03-01 14:30:00,52.18,52.18,52.11,52.12,5200.0,52.18,52.18,52.11,52.12,5200.0
2005-03-01 15:00:00,52.12,52.25,52.12,52.24,8300.0,52.12,52.25,52.12,52.24,8300.0
2005-03-01 15:30:00,52.23,52.34,52.2,52.2,14000.0,52.23,52.34,52.2,52.2,14000.0
2005-03-02 09:30:00,52.32,52.33,52.26,52.31,18800.0,52.32,52.33,52.26,52.31,18800.0
2005-03-02 10:00:00,52.3,52.38,52.22,52.37,15000.0,52.3,52.38,52.22,52.37,15000.0
2005-03-02 10:30:00,52.38,52.52,52.28,52.52,22200.0,52.38,52.52,52.28,52.52,22200.0
2005-03-02 11:00:00,52.53,52.65,52.44,52.6,22600.0,52.53,52.65,52.44,52.6,22600.0
2005-03-02 11:30:00,52.59,52.6,52.47,52.48,6400.0,52.59,52.6,52.47,52.48,6400.0
2005-03-02 12:00:00,52.45,52.5,52.45,52.5,3500.0,52.45,52.5,52.45,52.5,3500.0
2005-03-02 12:30:00,52.5,52.54,52.46,52.54,4900.0,52.5,52.54,52.46,52.54,4900.0
2005-03-02 13:00:00,52.54,52.56,52.48,52.56,10300.0,52.54,52.56,52.48,52.56,10300.0
2005-03-02 13:30:00,52.57,52.65,52.47,52.5,10000.0,52.57,52.65,52.47,52.5,10000.0
2005-03-02 14:00:00,52.48,52.53,52.45,52.45,8100.0,52.48,52.53,52.45,52.45,8100.0
2005-03-02 14:30:00,52.45,52.46,52.31,52.41,5000.0,52.45,52.46,52.31,52.41,5000.0
2005-03-02 15:00:00,52.42,52.53,52.37,52.41,18300.0,52.42,52.53,52.37,52.41,18300.0
2005-03-02 15:30:00,52.43,52.46,52.3,52.35,20700.0,52.43,52.46,52.3,52.35,20700.0
2005-03-03 09:30:00,52.5,52.5,52.3,52.32,11300.0,52.5,52.5,52.3,52.32,11300.0
2005-03-03 10:00:00,52.3,52.48,52.25,52.25,11600.0,52.3,52.48,52.25,52.25,11600.0
2005-03-03 10:30:00,52.25,52.26,52.15,52.22,9100.0,52.25,52.26,52.15,52.22,9100.0
2005-03-03 11:00:00,52.24,52.24,52.2,52.2,6900.0,52.24,52.24,52.2,52.2,6900.0
2005-03-03 11:30:00,52.2,52.21,51.94,51.96,7400.0,52.2,52.21,51.94,51.96,7400.0
2005-03-03 12:00:00,51.94,51.95,51.83,51.83,4900.0,51.94,51.95,51.83,51.83,4900.0
2005-03-03 12:30:00,51.83,51.87,51.8,51.85,7800.0,51.83,51.87,51.8,51.85,7800.0
2005-03-03 13:00:00,51.86,52.07,51.86,52.06,3700.0,51.86,52.07,51.86,52.06,3700.0
2005-03-03 13:30:00,52.06,52.14,52.03,52.14,7500.0,52.06,52.14,52.03,52.14,7500.0
2005-03-03 14:00:00,52.13,52.3,52.12,52.27,13900.0,52.13,52.3,52.12,52.27,13900.0
2005-03-03 14:30:00,52.27,52.34,52.24,52.25,18200.0,52.27,52.34,52.24,52.25,18200.0
2005-03-03 15:00:00,52.24,52.4,52.18,52.37,13400.0,52.24,52.4,52.18,52.37,13400.0
2005-03-03 15:30:00,52.36,52.4,52.24,52.25,12800.0,52.36,52.4,52.24,52.25,12800.0
2005-03-04 09:30:00,52.3,52.6,52.3,52.57,9200.0,52.3,52.6,52.3,52.57,9200.0
2005-03-04 10:00:00,52.58,52.76,52.58,52.65,13500.0,52.58,52.76,52.58,52.65,13500.0
2005-03-04 10:30:00,52.64,52.64,52.48,52.48,8800.0,52.64,52.64,52.48,52.48,8800.0
2005-03-04 11:00:00,52.46,52.46,52.38,52.39,7100.0,52.46,52.46,52.38,52.39,7100.0
2005-03-04 11:30:00,52.4,52.4,52.3,52.32,8300.0,52.4,52.4,52.3,52.32,8300.0
2005-03-04 12:00:00,52.32,52.32,52.25,52.26,6700.0,52.32,52.32,52.25,52.26,6700.0
2005-03-04 12:30:00,52.25,52.25,52.2,52.23,8000.0,52.25,52.25,52.2,52.23,8000.0
2005-03-04 13:00:00,52.23,52.31,52.22,52.24,6600.0,52.23,52.31,52.22,52.24,6600.0
2005-03-04 13:30:00,52.24,52.38,52.23,52.38,8800.0,52.24,52.38,52.23,52.38,8800.0
2005-03-04 14:00:00,52.39,52.41,52.33,52.33,9400.0,52.39,52.41,52.33,52.33,9400.0
2005-03-04 14:30:00,52.32,52.38,52.2,52.29,14000.0,52.32,52.38,52.2,52.29,14000.0
2005-03-04 15:00:00,52.3,52.38,52.3,52.36,14000.0,52.3,52.38,52.3,52.36,14000.0
2005-03-04 15:30:00,52.37,52.39,52.27,52.3,14900.0,52.37,52.39,52.27,52.3,14900.0
2005-03-07 09:30:00,52.61,52.89,52.61,52.85,26100.0,52.61,52.89,52.61,52.85,26100.0
2005-03-07 10:00:00,52.83,53.24,52.83,53.19,32200.0,52.83,53.24,52.83,53.19,32200.0
2005-03-07 10:30:00,53.18,53.24,53.07,53.22,11000.0,53.18,53.24,53.07,53.22,11000.0
2005-03-07 11:00:00,53.21,53.25,53.01,53.02,36400.0,53.21,53.25,53.01,53.02,36400.0
2005-03-07 11:30:00,53.01,53.07,52.92,52.96,17300.0,53.01,53.07,52.92,52.96,17300.0
2005-03-07 12:00:00,52.92,53.0,52.92,53.0,8000.0,52.92,53.0,52.92,53.0,8000.0
2005-03-07 12:30:00,53.0,53.0,52.91,52.97,6700.0,53.0,53.0,52.91,52.97,6700.0
2005-03-07 13:00:00,52.96,52.99,52.93,52.93,3600.0,52.96,52.99,52.93,52.93,3600.0
2005-03-07 13:30:00,52.93,52.97,52.9,52.96,6600.0,52.93,52.97,52.9,52.96,6600.0
2005-03-07 14:00:00,52.96,52.99,52.9,52.91,7200.0,52.96,52.99,52.9,52.91,7200.0
2005-03-07 14:30:00,52.91,52.94,52.91,52.93,4400.0,52.91,52.94,52.91,52.93,4400.0
2005-03-07 15:00:00,52.94,53.02,52.84,52.97,22600.0,52.94,53.02,52.84,52.97,22600.0
2005-03-07 15:30:00,52.98,52.98,52.92,52.98,8700.0,52.98,52.98,52.92,52.98,8700.0
2005-03-08 09:30:00,53.0,53.22,53.0,53.2,8800.0,53.0,53.22,53.0,53.2,8800.0
2005-03-08 10:00:00,53.21,53.21,53.04,53.08,13700.0,53.21,53.21,53.04,53.08,13700.0
2005-03-08 10:30:00,53.08,53.15,53.08,53.12,7300.0,53.08,53.15,53.08,53.12,7300.0
2005-03-08 11:00:00,53.11,53.13,52.95,52.95,12100.0,53.11,53.13,52.95,52.95,12100.0
2005-03-08 11:30:00,52.93,52.97,52.92,52.97,4600.0,52.93,52.97,52.92,52.97,4600.0
2005-03-08 12:00:00,52.97,52.99,52.81,52.86,9300.0,52.97,52.99,52.81,52.86,9300.0
2005-03-08 12:30:00,52.85,52.88,52.7,52.72,8700.0,52.85,52.88,52.7,52.72,8700.0
2005-03-08 13:00:00,52.71,52.73,52.68,52.69,4700.0,52.71,52.73,52.68,52.69,4700.0
2005-03-08 13:30:00,52.69,52.75,52.66,52.72,7400.0,52.69,52.75,52.66,52.72,7400.0
2005-03-08 14:00:00,52.71,52.8,52.71,52.73,5700.0,52.71,52.8,52.71,52.73,5700.0
2005-03-08 14:30:00,52.74,52.75,52.71,52.74,4000.0,52.74,52.75,52.71,52.74,4000.0
2005-03-08 15:00:00,52.73,52.74,52.65,52.65,6900.0,52.73,52.74,52.65,52.65,6900.0
2005-03-08 15:30:00,52.64,52.65,52.5,52.55,8000.0,52.64,52.65,52.5,52.55,8000.0
2005-03-09 09:30:00,52.44,52.62,52.44,52.47,3000.0,52.44,52.62,52.44,52.47,3000.0
2005-03-09 10:00:00,52.45,52.65,52.43,52.54,9400.0,52.45,52.65,52.43,52.54,9400.0
2005-03-09 10:30:00,52.55,52.63,52.48,52.59,9200.0,52.55,52.63,52.48,52.59,9200.0
2005-03-09 11:00:00,52.56,52.56,52.5,52.51,3900.0,52.56,52.56,52.5,52.51,3900.0
2005-03-09 11:30:00,52.51,52.51,52.46,52.47,1800.0,52.51,52.51,52.46,52.47,1800.0
2005-03-09 12:00:00,52.47,52.55,52.43,52.44,8600.0,52.47,52.55,52.43,52.44,8600.0
2005-03-09 12:30:00,52.46,52.47,52.34,52.34,3600.0,52.46,52.47,52.34,52.34,3600.0
2005-03-09 13:00:00,52.35,52.47,52.35,52.44,2300.0,52.35,52.47,52.35,52.44,2300.0
2005-03-09 13:30:00,52.44,52.46,52.42,52.46,3600.0,52.44,52.46,52.42,52.46,3600.0
2005-03-09 14:00:00,52.48,52.52,52.42,52.42,6400.0,52.48,52.52,52.42,52.42,6400.0
2005-03-09 14:30:00,52.42,52.49,52.4,52.48,3200.0,52.42,52.49,52.4,52.48,3200.0
2005-03-09 15:00:00,52.42,52.46,52.35,52.42,5200.0,52.42,52.46,52.35,52.42,5200.0
2005-03-09 15:30:00,52.42,52.46,52.39,52.41,5700.0,52.42,52.46,52.39,52.41,5700.0
2005-03-10 09:30:00,52.3,52.31,51.91,52.0,16500.0,52.3,52.31,51.91,52.0,16500.0
2005-03-10 10:00:00,51.99,52.0,51.91,51.98,15200.0,51.99,52.0,51.91,51.98,15200.0
2005-03-10 10:30:00,51.98,52.0,51.95,51.99,14300.0,51.98,52.0,51.95,51.99,14300.0
2005-03-10 11:00:00,51.97,51.99,51.83,51.87,5400.0,51.97,51.99,51.83,51.87,5400.0
2005-03-10 11:30:00,51.91,51.96,51.86,51.86,4800.0,51.91,51.96,51.86,51.86,4800.0
2005-03-10 12:00:00,51.86,51.9,51.82,51.82,7600.0,51.86,51.9,51.82,51.82,7600.0
2005-03-10 12:30:00,51.82,51.88,51.76,51.88,7100.0,51.82,51.88,51.76,51.88,7100.0
2005-03-10 13:00:00,51.9,51.95,51.83,51.89,7800.0,51.9,51.95,51.83,51.89,7800.0
2005-03-10 13:30:00,51.89,52.0,51.89,51.94,16300.0,51.89,52.0,51.89,51.94,16300.0
2005-03-10 14:00:00,51.94,51.94,51.89,51.91,8500.0,51.94,51.94,51.89,51.91,8500.0
2005-03-10 14:30:00,51.93,51.99,51.88,51.88,12900.0,51.93,51.99,51.88,51.88,12900.0
2005-03-10 15:00:00,51.88,51.88,51.67,51.68,18000.0,51.88,51.88,51.67,51.68,18000.0
2005-03-10 15:30:00,51.67,51.73,51.55,51.56,42900.0,51.67,51.73,51.55,51.56,42900.0
2005-03-11 09:30:00,51.68,52.07,51.68,52.0,20000.0,51.68,52.07,51.68,52.0,20000.0
2005-03-11 10:00:00,52.01,52.05,51.84,52.05,12800.0,52.01,52.05,51.84,52.05,12800.0
2005-03-11 10:30:00,52.05,52.09,51.8,51.85,15400.0,52.05,52.09,51.8,51.85,15400.0
2005-03-11 11:00:00,51.85,51.92,51.76,51.87,10000.0,51.85,51.92,51.76,51.87,10000.0
2005-03-11 11:30:00,51.87,51.88,51.81,51.84,10100.0,51.87,51.88,51.81,51.84,10100.0
2005-03-11 12:00:00,51.84,51.85,51.76,51.78,8300.0,51.84,51.85,51.76,51.78,8300.0
2005-03-11 12:30:00,51.78,51.85,51.69,51.79,8800.0,51.78,51.85,51.69,51.79,8800.0
2005-03-11 13:00:00,51.78,51.85,51.76,51.78,4400.0,51.78,51.85,51.76,51.78,4400.0
2005-03-11 13:30:00,51.81,51.83,51.57,51.57,14900.0,51.81,51.83,51.57,51.57,14900.0
2005-03-11 14:00:00,51.57,51.6,51.55,51.55,19600.0,51.57,51.6,51.55,51.55,19600.0
2005-03-11 14:30:00,51.55,51.74,51.46,51.73,17700.0,51.55,51.74,51.46,51.73,17700.0
2005-03-11 15:00:00,51.73,51.73,51.62,51.72,10300.0,51.73,51.73,51.62,51.72,10300.0
2005-03-11 15:30:00,51.71,51.78,51.6,51.66,18300.0,51.71,51.78,51.6,51.66,18300.0
2005-03-14 09:30:00,51.66,51.87,51.66,51.82,11100.0,51.66,51.87,51.66,51.82,11100.0
2005-03-14 10:00:00,51.9,52.34,51.9,52.34,7800.0,51.9,52.34,51.9,52.34,7800.0
2005-03-14 10:30:00,52.35,52.55,52.31,52.31,17000.0,52.35,52.55,52.31,52.31,17000.0
2005-03-14 11:00:00,52.32,52.45,52.19,52.45,19000.0,52.32,52.45,52.19,52.45,19000.0
2005-03-14 11:30:00,52.44,52.5,52.38,52.48,15300.0,52.44,52.5,52.38,52.48,15300.0
2005-03-14 12:00:00,52.49,52.67,52.49,52.63,9000.0,52.49,52.67,52.49,52.63,9000.0
2005-03-14 12:30:00,52.62,52.69,52.45,52.64,37100.0,52.62,52.69,52.45,52.64,37100.0
2005-03-14 13:00:00,52.62,52.62,52.51,52.53,10600.0,52.62,52.62,52.51,52.53,10600.0
2005-03-14 13:30:00,52.53,52.68,52.51,52.68,13700.0,52.53,52.68,52.51,52.68,13700.0
2005-03-14 14:00:00,52.67,52.85,52.59,52.8,21300.0,52.67,52.85,52.59,52.8,21300.0
2005-03-14 14:30:00,52.81,52.93,52.79,52.8,11600.0,52.81,52.93,52.79,52.8,11600.0
2005-03-14 15:00:00,52.81,52.99,52.8,52.99,28100.0,52.81,52.99,52.8,52.99,28100.0
2005-03-14 15:30:00,52.99,53.06,52.81,52.93,21300.0,52.99,53.06,52.81,52.93,21300.0
2005-03-15 09:30:00,53.03,53.12,52.85,52.99,22400.0,53.03,53.12,52.85,52.99,22400.0
2005-03-15 10:00:00,53.05,53.09,52.87,52.95,18100.0,53.05,53.09,52.87,52.95,18100.0
2005-03-15 10:30:00,52.91,52.95,52.89,52.89,11600.0,52.91,52.95,52.89,52.89,11600.0
2005-03-15 11:00:00,52.89,52.9,52.79,52.84,8200.0,52.89,52.9,52.79,52.84,8200.0
2005-03-15 11:30:00,52.8,52.87,52.75,52.82,9600.0,52.8,52.87,52.75,52.82,9600.0
2005-03-15 12:00:00,52.82,52.88,52.71,52.87,11200.0,52.82,52.88,52.71,52.87,11200.0
2005-03-15 12:30:00,52.83,52.85,52.8,52.81,3600.0,52.83,52.85,52.8,52.81,3600.0
2005-03-15 13:00:00,52.81,52.88,52.72,52.72,2500.0,52.81,52.88,52.72,52.72,2500.0
2005-03-15 13:30:00,52.72,52.72,52.66,52.67,2400.0,52.72,52.72,52.66,52.67,2400.0
2005-03-15 14:00:00,52.69,52.75,52.69,52.69,4300.0,52.69,52.75,52.69,52.69,4300.0
2005-03-15 14:30:00,52.67,52.69,52.58,52.58,8400.0,52.67,52.69,52.58,52.58,8400.0
2005-03-15 15:00:00,52.59,52.59,52.5,52.5,7100.0,52.59,52.59,52.5,52.5,7100.0
2005-03-15 15:30:00,52.45,52.54,52.32,52.38,31600.0,52.45,52.54,52.32,52.38,31600.0
2005-03-16 09:30:00,52.25,52.39,52.05,52.32,11600.0,52.25,52.39,52.05,52.32,11600.0
2005-03-16 10:00:00,52.32,52.5,52.31,52.45,7100.0,52.32,52.5,52.31,52.45,7100.0
2005-03-16 10:30:00,52.5,52.5,52.34,52.34,10900.0,52.5,52.5,52.34,52.34,10900.0
2005-03-16 11:00:00,52.34,52.4,52.3,52.34,3900.0,52.34,52.4,52.3,52.34,3900.0
2005-03-16 11:30:00,52.34,52.4,52.25,52.4,5600.0,52.34,52.4,52.25,52.4,5600.0
2005-03-16 12:00:00,52.41,52.57,52.39,52.4,7200.0,52.41,52.57,52.39,52.4,7200.0
2005-03-16 12:30:00,52.4,52.43,52.35,52.41,1900.0,52.4,52.43,52.35,52.41,1900.0
2005-03-16 13:00:00,52.43,52.43,52.35,52.35,1500.0,52.43,52.43,52.35,52.35,1500.0
2005-03-16 13:30:00,52.35,52.35,52.18,52.19,6400.0,52.35,52.35,52.18,52.19,6400.0
2005-03-16 14:00:00,52.19,52.29,52.1,52.1,10600.0,52.19,52.29,52.1,52.1,10600.0
2005-03-16 14:30:00,52.09,52.13,52.02,52.1,9000.0,52.09,52.13,52.02,52.1,9000.0
2005-03-16 15:00:00,52.09,52.1,51.88,51.88,9500.0,52.09,52.1,51.88,51.88,9500.0
2005-03-16 15:30:00,51.88,51.92,51.76,51.79,21100.0,51.88,51.92,51.76,51.79,21100.0
2005-03-17 09:30:00,52.0,52.1,51.9,51.91,10800.0,52.0,52.1,51.9,51.91,10800.0
2005-03-17 10:00:00,51.91,51.91,51.8,51.87,8100.0,51.91,51.91,51.8,51.87,8100.0
2005-03-17 10:30:00,51.86,51.86,51.7,51.8,10500.0,51.86,51.86,51.7,51.8,10500.0
2005-03-17 11:00:00,51.78,51.78,51.69,51.7,11500.0,51.78,51.78,51.69,51.7,11500.0
2005-03-17 11:30:00,51.7,51.73,51.67,51.71,5600.0,51.7,51.73,51.67,51.71,5600.0
2005-03-17 12:00:00,51.71,51.72,51.65,51.65,4200.0,51.71,51.72,51.65,51.65,4200.0
2005-03-17 12:30:00,51.69,51.72,51.6,51.6,8100.0,51.69,51.72,51.6,51.6,8100.0
2005-03-17 13:00:00,51.6,51.6,51.47,51.47,7000.0,51.6,51.6,51.47,51.47,7000.0
2005-03-17 13:30:00,51.48,51.53,51.48,51.5,4400.0,51.48,51.53,51.48,51.5,4400.0
2005-03-17 14:00:00,51.49,51.51,51.36,51.5,10400.0,51.49,51.51,51.36,51.5,10400.0
2005-03-17 14:30:00,51.51,51.65,51.51,51.65,11600.0,51.51,51.65,51.51,51.65,11600.0
2005-03-17 15:00:00,51.67,51.75,51.64,51.75,11600.0,51.67,51.75,51.64,51.75,11600.0
2005-03-17 15:30:00,51.75,51.75,51.56,51.57,15300.0,51.75,51.75,51.56,51.57,15300.0
2005-03-18 09:30:00,51.6,51.61,51.35,51.4,7400.0,51.6,51.61,51.35,51.4,7400.0
2005-03-18 10:00:00,51.45,51.55,51.45,51.53,13000.0,51.45,51.55,51.45,51.53,13000.0
2005-03-18 10:30:00,51.53,51.53,51.45,51.48,5800.0,51.53,51.53,51.45,51.48,5800.0
2005-03-18 11:00:00,51.48,51.5,51.45,51.48,4200.0,51.48,51.5,51.45,51.48,4200.0
2005-03-18 11:30:00,51.46,51.49,51.45,51.48,4300.0,51.46,51.49,51.45,51.48,4300.0
2005-03-18 12:00:00,51.49,51.5,51.45,51.49,3300.0,51.49,51.5,51.45,51.49,3300.0
2005-03-18 12:30:00,51.5,51.5,51.48,51.49,4000.0,51.5,51.5,51.48,51.49,4000.0
2005-03-18 13:00:00,51.45,51.45,51.3,51.4,8600.0,51.45,51.45,51.3,51.4,8600.0
2005-03-18 13:30:00,51.4,51.45,51.28,51.33,7000.0,51.4,51.45,51.28,51.33,7000.0
2005-03-18 14:00:00,51.35,51.37,51.33,51.37,3600.0,51.35,51.37,51.33,51.37,3600.0
2005-03-18 14:30:00,51.37,51.43,51.29,51.35,5100.0,51.37,51.43,51.29,51.35,5100.0
2005-03-18 15:00:00,51.36,51.4,51.23,51.35,7200.0,51.36,51.4,51.23,51.35,7200.0
2005-03-18 15:30:00,51.35,51.5,51.34,51.35,9800.0,51.35,51.5,51.34,51.35,9800.0
2005-03-21 09:30:00,51.27,51.47,51.27,51.37,16700.0,51.27,51.47,51.27,51.37,16700.0
2005-03-21 10:00:00,51.36,51.42,51.35,51.38,7700.0,51.36,51.42,51.35,51.38,7700.0
2005-03-21 10:30:00,51.39,51.5,51.33,51.49,25700.0,51.39,51.5,51.33,51.49,25700.0
2005-03-21 11:00:00,51.49,51.5,51.46,51.49,21800.0,51.49,51.5,51.46,51.49,21800.0
2005-03-21 11:30:00,51.5,51.5,51.46,51.49,28900.0,51.5,51.5,51.46,51.49,28900.0
2005-03-21 12:00:00,51.5,51.53,51.48,51.5,30800.0,51.5,51.53,51.48,51.5,30800.0
2005-03-21 12:30:00,51.5,51.5,51.43,51.45,6300.0,51.5,51.5,51.43,51.45,6300.0
2005-03-21 13:00:00,51.46,51.49,51.45,51.45,7200.0,51.46,51.49,51.45,51.45,7200.0
2005-03-21 13:30:00,51.44,51.49,51.44,51.47,7700.0,51.44,51.49,51.44,51.47,7700.0
2005-03-21 14:00:00,51.46,51.46,51.38,51.39,8500.0,51.46,51.46,51.38,51.39,8500.0
2005-03-21 14:30:00,51.39,51.48,51.38,51.45,10600.0,51.39,51.48,51.38,51.45,10600.0
2005-03-21 15:00:00,51.44,51.45,51.41,51.45,7800.0,51.44,51.45,51.41,51.45,7800.0
2005-03-21 15:30:00,51.45,51.45,51.21,51.37,18800.0,51.45,51.45,51.21,51.37,18800.0
2005-03-22 09:30:00,51.25,51.49,51.12,51.49,15000.0,51.25,51.49,51.12,51.49,15000.0
2005-03-22 10:00:00,51.53,51.69,51.53,51.67,13700.0,51.53,51.69,51.53,51.67,13700.0
2005-03-22 10:30:00,51.65,51.65,51.45,51.5,12700.0,51.65,51.65,51.45,51.5,12700.0
2005-03-22 11:00:00,51.55,51.6,51.3,51.32,10900.0,51.55,51.6,51.3,51.32,10900.0
2005-03-22 11:30:00,51.29,51.32,51.25,51.3,17700.0,51.29,51.32,51.25,51.3,17700.0
2005-03-22 12:00:00,51.31,51.34,51.3,51.32,5200.0,51.31,51.34,51.3,51.32,5200.0
2005-03-22 12:30:00,51.33,51.33,51.19,51.24,21800.0,51.33,51.33,51.19,51.24,21800.0
2005-03-22 13:00:00,51.24,51.34,51.19,51.34,20600.0,51.24,51.34,51.19,51.34,20600.0
2005-03-22 13:30:00,51.33,51.47,51.33,51.45,13200.0,51.33,51.47,51.33,51.45,13200.0
2005-03-22 14:00:00,51.45,51.6,51.4,51.47,41400.0,51.45,51.6,51.4,51.47,41400.0
2005-03-22 14:30:00,51.47,51.52,51.25,51.52,20500.0,51.47,51.52,51.25,51.52,20500.0
2005-03-22 15:00:00,51.52,51.52,51.39,51.5,21600.0,51.52,51.52,51.39,51.5,21600.0
2005-03-22 15:30:00,51.5,51.54,51.35,51.41,29200.0,51.5,51.54,51.35,51.41,29200.0
2005-03-23 09:30:00,51.2,51.45,51.2,51.37,24400.0,51.2,51.45,51.2,51.37,24400.0
2005-03-23 10:00:00,51.39,51.59,51.39,51.58,21000.0,51.39,51.59,51.39,51.58,21000.0
2005-03-23 10:30:00,51.6,51.6,51.5,51.59,20600.0,51.6,51.6,51.5,51.59,20600.0
2005-03-23 11:00:00,51.59,51.6,51.46,51.5,13400.0,51.59,51.6,51.46,51.5,13400.0
2005-03-23 11:30:00,51.49,51.52,51.44,51.51,5800.0,51.49,51.52,51.44,51.51,5800.0
2005-03-23 12:00:00,51.51,51.52,51.45,51.5,10800.0,51.51,51.52,51.45,51.5,10800.0
2005-03-23 12:30:00,51.49,51.55,51.44,51.55,12000.0,51.49,51.55,51.44,51.55,12000.0
2005-03-23 13:00:00,51.55,51.56,51.46,51.48,7700.0,51.55,51.56,51.46,51.48,7700.0
2005-03-23 13:30:00,51.45,51.53,51.44,51.5,5500.0,51.45,51.53,51.44,51.5,5500.0
2005-03-23 14:00:00,51.5,51.5,51.46,51.48,11300.0,51.5,51.5,51.46,51.48,11300.0
2005-03-23 14:30:00,51.43,51.45,51.4,51.44,12400.0,51.43,51.45,51.4,51.44,12400.0
2005-03-23 15:00:00,51.44,51.45,51.37,51.43,18400.0,51.44,51.45,51.37,51.43,18400.0
2005-03-23 15:30:00,51.4,51.46,51.35,51.45,23300.0,51.4,51.46,51.35,51.45,23300.0
2005-03-24 09:30:00,51.35,51.45,51.25,51.35,8700.0,51.35,51.45,51.25,51.35,8700.0
2005-03-24 10:00:00,51.36,51.55,51.36,51.55,9000.0,51.36,51.55,51.36,51.55,9000.0
2005-03-24 10:30:00,51.59,51.7,51.59,51.68,15400.0,51.59,51.7,51.59,51.68,15400.0
2005-03-24 11:00:00,51.68,51.68,51.57,51.64,12100.0,51.68,51.68,51.57,51.64,12100.0
2005-03-24 11:30:00,51.64,51.69,51.63,51.69,9100.0,51.64,51.69,51.63,51.69,9100.0
2005-03-24 12:00:00,51.69,51.74,51.69,51.72,8800.0,51.69,51.74,51.69,51.72,8800.0
2005-03-24 12:30:00,51.72,51.75,51.68,51.7,10100.0,51.72,51.75,51.68,51.7,10100.0
2005-03-24 13:00:00,51.72,51.73,51.64,51.64,4900.0,51.72,51.73,51.64,51.64,4900.0
2005-03-24 13:30:00,51.63,51.66,51.53,51.53,7500.0,51.63,51.66,51.53,51.53,7500.0
2005-03-24 14:00:00,51.57,51.57,51.47,51.48,3900.0,51.57,51.57,51.47,51.48,3900.0
2005-03-24 14:30:00,51.46,51.46,51.32,51.39,14200.0,51.46,51.46,51.32,51.39,14200.0
2005-03-24 15:00:00,51.39,51.44,51.34,51.41,10100.0,51.39,51.44,51.34,51.41,10100.0
2005-03-24 15:30:00,51.41,51.44,51.38,51.39,12900.0,51.41,51.44,51.38,51.39,12900.0
2005-03-28 09:30:00,51.49,51.55,51.45,51.52,12600.0,51.49,51.55,51.45,51.52,12600.0
2005-03-28 10:00:00,51.52,51.53,51.42,51.47,11700.0,51.52,51.53,51.42,51.47,11700.0
2005-03-28 10:30:00,51.47,51.56,51.45,51.5,14500.0,51.47,51.56,51.45,51.5,14500.0
2005-03-28 11:00:00,51.5,51.57,51.48,51.57,17200.0,51.5,51.57,51.48,51.57,17200.0
2005-03-28 11:30:00,51.57,51.61,51.49,51.52,10600.0,51.57,51.61,51.49,51.52,10600.0
2005-03-28 12:00:00,51.53,51.55,51.43,51.45,8100.0,51.53,51.55,51.43,51.45,8100.0
2005-03-28 12:30:00,51.45,51.47,51.44,51.47,9900.0,51.45,51.47,51.44,51.47,9900.0
2005-03-28 13:00:00,51.5,51.51,51.46,51.49,9100.0,51.5,51.51,51.46,51.49,9100.0
2005-03-28 13:30:00,51.49,51.5,51.48,51.49,5400.0,51.49,51.5,51.48,51.49,5400.0
2005-03-28 14:00:00,51.49,51.49,51.35,51.49,12800.0,51.49,51.49,51.35,51.49,12800.0
2005-03-28 14:30:00,51.49,51.52,51.45,51.45,11100.0,51.49,51.52,51.45,51.45,11100.0
2005-03-28 15:00:00,51.5,51.51,51.44,51.5,8100.0,51.5,51.51,51.44,51.5,8100.0
2005-03-28 15:30:00,51.5,51.51,51.41,51.5,20100.0,51.5,51.51,51.41,51.5,20100.0
2005-03-29 09:30:00,51.45,51.45,51.06,51.15,11800.0,51.45,51.45,51.06,51.15,11800.0
2005-03-29 10:00:00,51.2,51.32,51.17,51.22,32300.0,51.2,51.32,51.17,51.22,32300.0
2005-03-29 10:30:00,51.15,51.27,51.15,51.24,13400.0,51.15,51.27,51.15,51.24,13400.0
2005-03-29 11:00:00,51.22,51.27,51.21,51.26,8600.0,51.22,51.27,51.21,51.26,8600.0
2005-03-29 11:30:00,51.23,51.25,51.18,51.18,4700.0,51.23,51.25,51.18,51.18,4700.0
2005-03-29 12:00:00,51.16,51.21,51.14,51.14,7900.0,51.16,51.21,51.14,51.14,7900.0
2005-03-29 12:30:00,51.13,51.21,51.12,51.13,3500.0,51.13,51.21,51.12,51.13,3500.0
2005-03-29 13:00:00,51.13,51.13,50.94,50.98,5000.0,51.13,51.13,50.94,50.98,5000.0
2005-03-29 13:30:00,50.98,51.04,50.95,50.99,10000.0,50.98,51.04,50.95,50.99,10000.0
2005-03-29 14:00:00,50.95,50.99,50.9,50.91,16200.0,50.95,50.99,50.9,50.91,16200.0
2005-03-29 14:30:00,50.9,51.03,50.9,51.03,7600.0,50.9,51.03,50.9,51.03,7600.0
2005-03-29 15:00:00,51.03,51.1,50.9,50.9,11600.0,51.03,51.1,50.9,50.9,11600.0
2005-03-29 15:30:00,50.91,50.94,50.85,50.89,16200.0,50.91,50.94,50.85,50.89,16200.0
2005-03-30 09:30:00,50.14,50.14,50.14,50.14,700.0,50.14,50.14,50.14,50.14,700.0
2005-03-30 10:00:00,47.5,47.9,47.15,47.9,330400.0,47.5,47.9,47.15,47.9,330400.0
2005-03-30 10:30:00,47.8,47.89,47.55,47.69,86400.0,47.8,47.89,47.55,47.69,86400.0
2005-03-30 11:00:00,47.69,47.74,47.58,47.69,67200.0,47.69,47.74,47.58,47.69,67200.0
2005-03-30 11:30:00,47.68,47.73,47.65,47.69,51400.0,47.68,47.73,47.65,47.69,51400.0
2005-03-30 12:00:00,47.69,47.69,47.42,47.45,81900.0,47.69,47.69,47.42,47.45,81900.0
2005-03-30 12:30:00,47.47,47.5,47.44,47.49,18600.0,47.47,47.5,47.44,47.49,18600.0
2005-03-30 13:00:00,47.49,47.67,47.46,47.53,91600.0,47.49,47.67,47.46,47.53,91600.0
2005-03-30 13:30:00,47.53,47.78,47.53,47.7,62300.0,47.53,47.78,47.53,47.7,62300.0
2005-03-30 14:00:00,47.69,47.82,47.48,47.49,77100.0,47.69,47.82,47.48,47.49,77100.0
2005-03-30 14:30:00,47.49,47.59,47.45,47.48,49200.0,47.49,47.59,47.45,47.48,49200.0
2005-03-30 15:00:00,47.45,47.52,47.26,47.35,40200.0,47.45,47.52,47.26,47.35,40200.0
2005-03-30 15:30:00,47.36,47.38,47.31,47.38,46900.0,47.36,47.38,47.31,47.38,46900.0
2005-03-31 09:30:00,47.9,47.9,47.45,47.52,40700.0,47.9,47.9,47.45,47.52,40700.0
2005-03-31 10:00:00,47.54,47.58,47.47,47.57,35500.0,47.54,47.58,47.47,47.57,35500.0
2005-03-31 10:30:00,47.59,47.68,47.55,47.57,30100.0,47.59,47.68,47.55,47.57,30100.0
2005-03-31 11:00:00,47.57,47.71,47.55,47.62,28200.0,47.57,47.71,47.55,47.62,28200.0
2005-03-31 11:30:00,47.62,47.62,47.58,47.6,13100.0,47.62,47.62,47.58,47.6,13100.0
2005-03-31 12:00:00,47.63,47.64,47.55,47.57,21000.0,47.63,47.64,47.55,47.57,21000.0
2005-03-31 12:30:00,47.56,47.64,47.56,47.6,15100.0,47.56,47.64,47.56,47.6,15100.0
2005-03-31 13:00:00,47.6,47.63,47.58,47.62,19000.0,47.6,47.63,47.58,47.62,19000.0
2005-03-31 13:30:00,47.61,47.62,47.55,47.56,16900.0,47.61,47.62,47.55,47.56,16900.0
2005-03-31 14:00:00,47.57,47.64,47.54,47.64,18900.0,47.57,47.64,47.54,47.64,18900.0
2005-03-31 14:30:00,47.64,47.8,47.63,47.77,59700.0,47.64,47.8,47.63,47.77,59700.0
2005-03-31 15:00:00,47.78,47.8,47.6,47.61,34700.0,47.78,47.8,47.6,47.61,34700.0
2005-03-31 15:30:00,47.57,47.6,47.5,47.51,52100.0,47.57,47.6,47.5,47.51,52100.0
2005-04-01 09:30:00,47.66,47.93,47.66,47.92,11900.0,47.66,47.93,47.66,47.92,11900.0
2005-04-01 10:00:00,47.92,47.93,47.62,47.62,26700.0,47.92,47.93,47.62,47.62,26700.0
2005-04-01 10:30:00,47.62,47.7,47.58,47.58,16200.0,47.62,47.7,47.58,47.58,16200.0
2005-04-01 11:00:00,47.59,47.76,47.57,47.76,14300.0,47.59,47.76,47.57,47.76,14300.0
2005-04-01 11:30:00,47.77,47.8,47.72,47.78,10700.0,47.77,47.8,47.72,47.78,10700.0
2005-04-01 12:00:00,47.78,47.79,47.6,47.67,10200.0,47.78,47.79,47.6,47.67,10200.0
2005-04-01 12:30:00,47.68,47.78,47.62,47.63,6400.0,47.68,47.78,47.62,47.63,6400.0
2005-04-01 13:00:00,47.64,47.77,47.57,47.57,18300.0,47.64,47.77,47.57,47.57,18300.0
2005-04-01 13:30:00,47.58,47.7,47.58,47.59,27100.0,47.58,47.7,47.58,47.59,27100.0
2005-04-01 14:00:00,47.6,47.69,47.58,47.65,15100.0,47.6,47.69,47.58,47.65,15100.0
2005-04-01 14:30:00,47.66,47.7,47.66,47.69,35800.0,47.66,47.7,47.66,47.69,35800.0
2005-04-01 15:00:00,47.7,47.72,47.67,47.71,33600.0,47.7,47.72,47.67,47.71,33600.0
2005-04-01 15:30:00,47.7,47.73,47.6,47.65,47000.0,47.7,47.73,47.6,47.65,47000.0
2005-04-04 09:30:00,47.84,47.92,47.6,47.6,36700.0,47.84,47.92,47.6,47.6,36700.0
2005-04-04 10:00:00,47.6,47.6,47.41,47.44,18500.0,47.6,47.6,47.41,47.44,18500.0
2005-04-04 10:30:00,47.41,47.59,47.41,47.59,9100.0,47.41,47.59,47.41,47.59,9100.0
2005-04-04 11:00:00,47.6,47.6,47.47,47.47,6900.0,47.6,47.6,47.47,47.47,6900.0
2005-04-04 11:30:00,47.48,47.48,47.34,47.35,7300.0,47.48,47.48,47.34,47.35,7300.0
2005-04-04 12:00:00,47.35,47.44,47.2,47.2,5900.0,47.35,47.44,47.2,47.2,5900.0
2005-04-04 12:30:00,47.22,47.26,47.17,47.19,9300.0,47.22,47.26,47.17,47.19,9300.0
2005-04-04 13:00:00,47.19,47.2,47.11,47.14,4700.0,47.19,47.2,47.11,47.14,4700.0
2005-04-04 13:30:00,47.14,47.34,47.14,47.34,5500.0,47.14,47.34,47.14,47.34,5500.0
2005-04-04 14:00:00,47.36,47.6,47.36,47.59,15700.0,47.36,47.6,47.36,47.59,15700.0
2005-04-04 14:30:00,47.6,47.62,47.51,47.54,19800.0,47.6,47.62,47.51,47.54,19800.0
2005-04-04 15:00:00,47.54,47.54,47.42,47.51,19200.0,47.54,47.54,47.42,47.51,19200.0
2005-04-04 15:30:00,47.52,47.62,47.5,47.55,69800.0,47.52,47.62,47.5,47.55,69800.0
2005-04-05 09:30:00,47.6,47.75,47.6,47.61,47000.0,47.6,47.75,47.6,47.61,47000.0
2005-04-05 10:00:00,47.64,47.65,47.52,47.53,16100.0,47.64,47.65,47.52,47.53,16100.0
2005-04-05 10:30:00,47.54,47.6,47.54,47.6,21300.0,47.54,47.6,47.54,47.6,21300.0
2005-04-05 11:00:00,47.6,47.6,47.52,47.59,32000.0,47.6,47.6,47.52,47.59,32000.0
2005-04-05 11:30:00,47.59,47.61,47.57,47.59,21300.0,47.59,47.61,47.57,47.59,21300.0
2005-04-05 12:00:00,47.61,47.68,47.6,47.62,28300.0,47.61,47.68,47.6,47.62,28300.0
2005-04-05 12:30:00,47.57,47.65,47.57,47.63,34100.0,47.57,47.65,47.57,47.63,34100.0
2005-04-05 13:00:00,47.62,47.65,47.62,47.64,6300.0,47.62,47.65,47.62,47.64,6300.0
2005-04-05 13:30:00,47.64,47.65,47.59,47.63,36000.0,47.64,47.65,47.59,47.63,36000.0
2005-04-05 14:00:00,47.64,47.7,47.57,47.7,36300.0,47.64,47.7,47.57,47.7,36300.0
2005-04-05 14:30:00,47.72,47.75,47.72,47.72,33700.0,47.72,47.75,47.72,47.72,33700.0
2005-04-05 15:00:00,47.73,47.8,47.73,47.76,212700.0,47.73,47.8,47.73,47.76,212700.0
2005-04-05 15:30:00,47.77,47.79,47.69,47.7,130000.0,47.77,47.79,47.69,47.7,130000.0
2005-04-06 09:30:00,47.7,47.75,47.61,47.72,19600.0,47.7,47.75,47.61,47.72,19600.0
2005-04-06 10:00:00,47.73,47.8,47.71,47.78,25700.0,47.73,47.8,47.71,47.78,25700.0
2005-04-06 10:30:00,47.77,47.85,47.72,47.85,27300.0,47.77,47.85,47.72,47.85,27300.0
2005-04-06 11:00:00,47.85,47.85,47.81,47.82,21200.0,47.85,47.85,47.81,47.82,21200.0
2005-04-06 11:30:00,47.82,47.82,47.75,47.78,29500.0,47.82,47.82,47.75,47.78,29500.0
2005-04-06 12:00:00,47.8,47.84,47.79,47.8,22600.0,47.8,47.84,47.79,47.8,22600.0
2005-04-06 12:30:00,47.81,47.81,47.75,47.78,20500.0,47.81,47.81,47.75,47.78,20500.0
2005-04-06 13:00:00,47.79,47.79,47.75,47.78,25600.0,47.79,47.79,47.75,47.78,25600.0
2005-04-06 13:30:00,47.79,47.87,47.78,47.81,23600.0,47.79,47.87,47.78,47.81,23600.0
2005-04-06 14:00:00,47.8,47.85,47.71,47.85,19600.0,47.8,47.85,47.71,47.85,19600.0
2005-04-06 14:30:00,47.85,47.85,47.7,47.71,22500.0,47.85,47.85,47.7,47.71,22500.0
2005-04-06 15:00:00,47.75,47.79,47.62,47.65,19600.0,47.75,47.79,47.62,47.65,19600.0
2005-04-06 15:30:00,47.68,47.69,47.59,47.67,25100.0,47.68,47.69,47.59,47.67,25100.0
2005-04-07 09:30:00,47.7,47.75,47.68,47.72,13400.0,47.7,47.75,47.68,47.72,13400.0
2005-04-07 10:00:00,47.74,47.75,47.68,47.75,14300.0,47.74,47.75,47.68,47.75,14300.0
2005-04-07 10:30:00,47.75,48.09,47.75,48.02,52900.0,47.75,48.09,47.75,48.02,52900.0
2005-04-07 11:00:00,48.01,48.17,47.99,48.08,8400.0,48.01,48.17,47.99,48.08,8400.0
2005-04-07 11:30:00,48.07,48.08,48.04,48.05,11000.0,48.07,48.08,48.04,48.05,11000.0
2005-04-07 12:00:00,48.05,48.07,48.04,48.07,10400.0,48.05,48.07,48.04,48.07,10400.0
2005-04-07 12:30:00,48.09,48.1,47.97,48.0,29800.0,48.09,48.1,47.97,48.0,29800.0
2005-04-07 13:00:00,48.0,48.0,47.95,47.95,17200.0,48.0,48.0,47.95,47.95,17200.0
2005-04-07 13:30:00,47.96,47.96,47.91,47.95,6200.0,47.96,47.96,47.91,47.95,6200.0
2005-04-07 14:00:00,47.95,47.96,47.92,47.92,10100.0,47.95,47.96,47.92,47.92,10100.0
2005-04-07 14:30:00,47.89,47.98,47.85,47.94,23800.0,47.89,47.98,47.85,47.94,23800.0
2005-04-07 15:00:00,47.95,47.98,47.88,47.91,15300.0,47.95,47.98,47.88,47.91,15300.0
2005-04-07 15:30:00,47.9,47.9,47.8,47.85,25800.0,47.9,47.9,47.8,47.85,25800.0
2005-04-08 09:30:00,47.84,47.85,47.73,47.76,14300.0,47.84,47.85,47.73,47.76,14300.0
2005-04-08 10:00:00,47.75,47.76,47.62,47.63,11400.0,47.75,47.76,47.62,47.63,11400.0
2005-04-08 10:30:00,47.61,47.64,47.53,47.62,19900.0,47.61,47.64,47.53,47.62,19900.0
2005-04-08 11:00:00,47.62,47.66,47.5,47.53,13900.0,47.62,47.66,47.5,47.53,13900.0
2005-04-08 11:30:00,47.53,47.61,47.49,47.52,12900.0,47.53,47.61,47.49,47.52,12900.0
2005-04-08 12:00:00,47.53,47.66,47.53,47.62,13200.0,47.53,47.66,47.53,47.62,13200.0
2005-04-08 12:30:00,47.62,47.63,47.6,47.61,5400.0,47.62,47.63,47.6,47.61,5400.0
2005-04-08 13:00:00,47.59,47.7,47.56,47.7,7800.0,47.59,47.7,47.56,47.7,7800.0
2005-04-08 13:30:00,47.69,47.77,47.68,47.74,4900.0,47.69,47.77,47.68,47.74,4900.0
2005-04-08 14:00:00,47.76,47.76,47.63,47.7,8600.0,47.76,47.76,47.63,47.7,8600.0
2005-04-08 14:30:00,47.7,47.75,47.69,47.72,7300.0,47.7,47.75,47.69,47.72,7300.0
2005-04-08 15:00:00,47.69,47.74,47.59,47.65,18000.0,47.69,47.74,47.59,47.65,18000.0
2005-04-08 15:30:00,47.65,47.72,47.65,47.7,12500.0,47.65,47.72,47.65,47.7,12500.0
2005-04-11 09:30:00,47.88,47.91,47.8,47.82,8400.0,47.88,47.91,47.8,47.82,8400.0
2005-04-11 10:00:00,47.83,47.83,47.72,47.76,14000.0,47.83,47.83,47.72,47.76,14000.0
2005-04-11 10:30:00,47.76,47.85,47.68,47.69,16700.0,47.76,47.85,47.68,47.69,16700.0
2005-04-11 11:00:00,47.69,47.7,47.67,47.67,28100.0,47.69,47.7,47.67,47.67,28100.0
2005-04-11 11:30:00,47.69,47.74,47.63,47.72,20100.0,47.69,47.74,47.63,47.72,20100.0
2005-04-11 12:00:00,47.72,47.8,47.68,47.8,19200.0,47.72,47.8,47.68,47.8,19200.0
2005-04-11 12:30:00,47.75,47.79,47.68,47.69,4900.0,47.75,47.79,47.68,47.69,4900.0
2005-04-11 13:00:00,47.69,47.71,47.69,47.69,2500.0,47.69,47.71,47.69,47.69,2500.0
2005-04-11 13:30:00,47.7,47.71,47.66,47.66,5400.0,47.7,47.71,47.66,47.66,5400.0
2005-04-11 14:00:00,47.64,47.65,47.53,47.54,10700.0,47.64,47.65,47.53,47.54,10700.0
2005-04-11 14:30:00,47.52,47.65,47.52,47.56,12800.0,47.52,47.65,47.52,47.56,12800.0
2005-04-11 15:00:00,47.56,47.56,47.46,47.52,10800.0,47.56,47.56,47.46,47.52,10800.0
2005-04-11 15:30:00,47.52,47.52,47.39,47.47,11800.0,47.52,47.52,47.39,47.47,11800.0
2005-04-12 09:30:00,47.62,47.7,47.58,47.63,26300.0,47.62,47.7,47.58,47.63,26300.0
2005-04-12 10:00:00,47.64,47.7,47.58,47.63,54900.0,47.64,47.7,47.58,47.63,54900.0
2005-04-12 10:30:00,47.63,47.65,47.55,47.6,42200.0,47.63,47.65,47.55,47.6,42200.0
2005-04-12 11:00:00,47.6,47.6,47.57,47.57,20700.0,47.6,47.6,47.57,47.57,20700.0
2005-04-12 11:30:00,47.58,47.6,47.57,47.6,25000.0,47.58,47.6,47.57,47.6,25000.0
2005-04-12 12:00:00,47.6,47.6,47.59,47.6,18200.0,47.6,47.6,47.59,47.6,18200.0
2005-04-12 12:30:00,47.6,47.62,47.59,47.6,5000.0,47.6,47.62,47.59,47.6,5000.0
2005-04-12 13:00:00,47.6,47.6,47.56,47.6,8900.0,47.6,47.6,47.56,47.6,8900.0
2005-04-12 13:30:00,47.6,47.6,47.59,47.6,14700.0,47.6,47.6,47.59,47.6,14700.0
2005-04-12 14:00:00,47.58,47.71,47.58,47.66,42700.0,47.58,47.71,47.58,47.66,42700.0
2005-04-12 14:30:00,47.7,48.15,47.7,48.14,10500.0,47.7,48.15,47.7,48.14,10500.0
2005-04-12 15:00:00,48.13,48.28,48.1,48.28,12100.0,48.13,48.28,48.1,48.28,12100.0
2005-04-12 15:30:00,48.29,48.35,48.12,48.27,18700.0,48.29,48.35,48.12,48.27,18700.0
2005-04-13 09:30:00,48.12,48.21,48.1,48.15,6400.0,48.12,48.21,48.1,48.15,6400.0
2005-04-13 10:00:00,48.15,48.33,48.11,48.33,11000.0,48.15,48.33,48.11,48.33,11000.0
2005-04-13 10:30:00,48.37,48.58,48.25,48.27,27500.0,48.37,48.58,48.25,48.27,27500.0
2005-04-13 11:00:00,48.27,48.41,48.18,48.18,20000.0,48.27,48.41,48.18,48.18,20000.0
2005-04-13 11:30:00,48.15,48.16,48.05,48.05,18500.0,48.15,48.16,48.05,48.05,18500.0
2005-04-13 12:00:00,48.05,48.06,47.94,47.96,15700.0,48.05,48.06,47.94,47.96,15700.0
2005-04-13 12:30:00,47.96,48.2,47.96,48.14,9500.0,47.96,48.2,47.96,48.14,9500.0
2005-04-13 13:00:00,48.11,48.23,48.02,48.02,7300.0,48.11,48.23,48.02,48.02,7300.0
2005-04-13 13:30:00,47.99,48.0,47.89,47.9,10100.0,47.99,48.0,47.89,47.9,10100.0
2005-04-13 14:00:00,47.91,47.93,47.83,47.86,27500.0,47.91,47.93,47.83,47.86,27500.0
2005-04-13 14:30:00,47.85,47.85,47.65,47.65,23000.0,47.85,47.85,47.65,47.65,23000.0
2005-04-13 15:00:00,47.65,47.65,47.51,47.59,13200.0,47.65,47.65,47.51,47.59,13200.0
2005-04-13 15:30:00,47.61,47.63,47.54,47.6,14400.0,47.61,47.63,47.54,47.6,14400.0
2005-04-14 09:30:00,47.6,47.68,47.36,47.65,15500.0,47.6,47.68,47.36,47.65,15500.0
2005-04-14 10:00:00,47.59,47.64,47.39,47.41,8300.0,47.59,47.64,47.39,47.41,8300.0
2005-04-14 10:30:00,47.42,47.42,47.24,47.3,10000.0,47.42,47.42,47.24,47.3,10000.0
2005-04-14 11:00:00,47.32,47.5,47.29,47.29,13800.0,47.32,47.5,47.29,47.29,13800.0
2005-04-14 11:30:00,47.29,47.4,47.24,47.4,14200.0,47.29,47.4,47.24,47.4,14200.0
2005-04-14 12:00:00,47.4,47.57,47.31,47.36,15200.0,47.4,47.57,47.31,47.36,15200.0
2005-04-14 12:30:00,47.28,47.41,47.2,47.2,10600.0,47.28,47.41,47.2,47.2,10600.0
2005-04-14 13:00:00,47.24,47.25,47.08,47.08,7300.0,47.24,47.25,47.08,47.08,7300.0
2005-04-14 13:30:00,47.08,47.1,46.87,47.1,17300.0,47.08,47.1,46.87,47.1,17300.0
2005-04-14 14:00:00,46.98,47.29,46.98,47.22,13600.0,46.98,47.29,46.98,47.22,13600.0
2005-04-14 14:30:00,47.16,47.17,46.91,47.0,14900.0,47.16,47.17,46.91,47.0,14900.0
2005-04-14 15:00:00,46.94,47.03,46.92,46.94,13700.0,46.94,47.03,46.92,46.94,13700.0
2005-04-14 15:30:00,46.92,46.99,46.81,46.84,21100.0,46.92,46.99,46.81,46.84,21100.0
2005-04-15 09:30:00,46.8,46.94,46.69,46.94,7900.0,46.8,46.94,46.69,46.94,7900.0
2005-04-15 10:00:00,46.93,46.93,46.5,46.63,13600.0,46.93,46.93,46.5,46.63,13600.0
2005-04-15 10:30:00,46.61,46.76,46.54,46.61,11700.0,46.61,46.76,46.54,46.61,11700.0
2005-04-15 11:00:00,46.6,46.76,46.58,46.75,9400.0,46.6,46.76,46.58,46.75,9400.0
2005-04-15 11:30:00,46.7,46.7,46.5,46.5,9800.0,46.7,46.7,46.5,46.5,9800.0
2005-04-15 12:00:00,46.48,46.5,46.25,46.29,16800.0,46.48,46.5,46.25,46.29,16800.0
2005-04-15 12:30:00,46.28,46.4,46.2,46.3,14000.0,46.28,46.4,46.2,46.3,14000.0
2005-04-15 13:00:00,46.2,46.4,46.12,46.38,14200.0,46.2,46.4,46.12,46.38,14200.0
2005-04-15 13:30:00,46.39,46.42,46.34,46.34,11200.0,46.39,46.42,46.34,46.34,11200.0
2005-04-15 14:00:00,46.34,46.42,46.31,46.37,17600.0,46.34,46.42,46.31,46.37,17600.0
2005-04-15 14:30:00,46.3,46.3,46.16,46.29,18800.0,46.3,46.3,46.16,46.29,18800.0
2005-04-15 15:00:00,46.3,46.3,46.09,46.1,17100.0,46.3,46.3,46.09,46.1,17100.0
2005-04-15 15:30:00,46.13,46.35,45.96,46.07,29100.0,46.13,46.35,45.96,46.07,29100.0
2005-04-18 09:30:00,46.12,46.27,45.92,46.07,20800.0,46.12,46.27,45.92,46.07,20800.0
2005-04-18 10:00:00,46.17,46.28,46.12,46.13,17800.0,46.17,46.28,46.12,46.13,17800.0
2005-04-18 10:30:00,46.15,46.19,45.95,46.0,14800.0,46.15,46.19,45.95,46.0,14800.0
2005-04-18 11:00:00,46.0,46.0,45.9,45.91,23600.0,46.0,46.0,45.9,45.91,23600.0
2005-04-18 11:30:00,45.91,45.94,45.84,45.88,10800.0,45.91,45.94,45.84,45.88,10800.0
2005-04-18 12:00:00,45.88,45.93,45.83,45.89,10100.0,45.88,45.93,45.83,45.89,10100.0
2005-04-18 12:30:00,45.84,46.0,45.8,45.97,16200.0,45.84,46.0,45.8,45.97,16200.0
2005-04-18 13:00:00,45.98,46.08,45.89,45.9,19300.0,45.98,46.08,45.89,45.9,19300.0
2005-04-18 13:30:00,45.9,45.95,45.85,45.9,18400.0,45.9,45.95,45.85,45.9,18400.0
2005-04-18 14:00:00,45.9,45.99,45.88,45.88,17600.0,45.9,45.99,45.88,45.88,17600.0
2005-04-18 14:30:00,45.89,45.9,45.6,45.79,27600.0,45.89,45.9,45.6,45.79,27600.0
2005-04-18 15:00:00,45.79,45.94,45.71,45.92,25600.0,45.79,45.94,45.71,45.92,25600.0
2005-04-18 15:30:00,45.92,46.0,45.9,45.9,73200.0,45.92,46.0,45.9,45.9,73200.0
2005-04-19 09:30:00,45.91,46.0,45.91,45.93,15500.0,45.91,46.0,45.91,45.93,15500.0
2005-04-19 10:00:00,45.94,46.1,45.94,45.95,25700.0,45.94,46.1,45.94,45.95,25700.0
2005-04-19 10:30:00,46.0,46.15,45.99,46.15,20100.0,46.0,46.15,45.99,46.15,20100.0
2005-04-19 11:00:00,46.15,46.42,46.14,46.42,13500.0,46.15,46.42,46.14,46.42,13500.0
2005-04-19 11:30:00,46.42,46.43,46.32,46.32,4500.0,46.42,46.43,46.32,46.32,4500.0
2005-04-19 12:00:00,46.32,46.37,46.26,46.29,4600.0,46.32,46.37,46.26,46.29,4600.0
2005-04-19 12:30:00,46.29,46.3,46.25,46.27,4800.0,46.29,46.3,46.25,46.27,4800.0
2005-04-19 13:00:00,46.25,46.3,46.2,46.28,3300.0,46.25,46.3,46.2,46.28,3300.0
2005-04-19 13:30:00,46.28,46.4,46.24,46.38,9300.0,46.28,46.4,46.24,46.38,9300.0
2005-04-19 14:00:00,46.34,46.4,46.32,46.38,5700.0,46.34,46.4,46.32,46.38,5700.0
2005-04-19 14:30:00,46.38,46.47,46.37,46.47,7800.0,46.38,46.47,46.37,46.47,7800.0
2005-04-19 15:00:00,46.47,46.56,46.39,46.56,12000.0,46.47,46.56,46.39,46.56,12000.0
2005-04-19 15:30:00,46.55,46.57,46.38,46.53,28200.0,46.55,46.57,46.38,46.53,28200.0
2005-04-20 09:30:00,46.77,46.85,46.76,46.76,6600.0,46.77,46.85,46.76,46.76,6600.0
2005-04-20 10:00:00,46.71,46.93,46.7,46.84,8500.0,46.71,46.93,46.7,46.84,8500.0
2005-04-20 10:30:00,46.86,47.06,46.72,47.06,20900.0,46.86,47.06,46.72,47.06,20900.0
2005-04-20 11:00:00,47.15,47.29,47.0,47.01,9600.0,47.15,47.29,47.0,47.01,9600.0
2005-04-20 11:30:00,46.95,47.08,46.95,47.08,11100.0,46.95,47.08,46.95,47.08,11100.0
2005-04-20 12:00:00,47.07,47.07,47.03,47.03,2900.0,47.07,47.07,47.03,47.03,2900.0
2005-04-20 12:30:00,47.04,47.04,46.93,47.0,11300.0,47.04,47.04,46.93,47.0,11300.0
2005-04-20 13:00:00,46.99,47.0,46.89,47.0,10100.0,46.99,47.0,46.89,47.0,10100.0
2005-04-20 13:30:00,47.0,47.04,46.9,46.98,17400.0,47.0,47.04,46.9,46.98,17400.0
2005-04-20 14:00:00,47.03,47.05,46.9,47.01,31400.0,47.03,47.05,46.9,47.01,31400.0
2005-04-20 14:30:00,46.96,46.97,46.88,46.97,10400.0,46.96,46.97,46.88,46.97,10400.0
2005-04-20 15:00:00,46.97,46.97,46.8,46.84,10700.0,46.97,46.97,46.8,46.84,10700.0
2005-04-20 15:30:00,46.82,46.82,46.7,46.7,44200.0,46.82,46.82,46.7,46.7,44200.0
2005-04-21 09:30:00,46.9,47.66,46.9,47.66,15900.0,46.9,47.66,46.9,47.66,15900.0
2005-04-21 10:00:00,47.68,47.7,47.44,47.45,11300.0,47.68,47.7,47.44,47.45,11300.0
2005-04-21 10:30:00,47.44,47.44,47.35,47.44,17600.0,47.44,47.44,47.35,47.44,17600.0
2005-04-21 11:00:00,47.42,47.49,47.34,47.36,22000.0,47.42,47.49,47.34,47.36,22000.0
2005-04-21 11:30:00,47.36,47.62,47.35,47.54,12100.0,47.36,47.62,47.35,47.54,12100.0
2005-04-21 12:00:00,47.57,47.74,47.57,47.63,9600.0,47.57,47.74,47.57,47.63,9600.0
2005-04-21 12:30:00,47.63,47.63,47.49,47.52,11700.0,47.63,47.63,47.49,47.52,11700.0
2005-04-21 13:00:00,47.51,47.61,47.51,47.51,3600.0,47.51,47.61,47.51,47.51,3600.0
2005-04-21 13:30:00,47.49,47.56,47.49,47.52,6900.0,47.49,47.56,47.49,47.52,6900.0
2005-04-21 14:00:00,47.54,47.75,47.54,47.73,7800.0,47.54,47.75,47.54,47.73,7800.0
2005-04-21 14:30:00,47.73,47.75,47.6,47.71,20200.0,47.73,47.75,47.6,47.71,20200.0
2005-04-21 15:00:00,47.72,47.73,47.6,47.72,7200.0,47.72,47.73,47.6,47.72,7200.0
2005-04-21 15:30:00,47.73,47.77,47.57,47.76,20800.0,47.73,47.77,47.57,47.76,20800.0
2005-04-22 09:30:00,47.61,47.62,46.65,46.65,42600.0,47.61,47.62,46.65,46.65,42600.0
2005-04-22 10:00:00,46.66,46.66,46.31,46.38,28300.0,46.66,46.66,46.31,46.38,28300.0
2005-04-22 10:30:00,46.32,46.5,46.3,46.46,127700.0,46.32,46.5,46.3,46.46,127700.0
2005-04-22 11:00:00,46.47,46.5,46.32,46.41,21100.0,46.47,46.5,46.32,46.41,21100.0
2005-04-22 11:30:00,46.38,46.49,46.22,46.31,26800.0,46.38,46.49,46.22,46.31,26800.0
2005-04-22 12:00:00,46.27,46.44,46.27,46.43,27600.0,46.27,46.44,46.27,46.43,27600.0
2005-04-22 12:30:00,46.43,46.44,46.42,46.43,22000.0,46.43,46.44,46.42,46.43,22000.0
2005-04-22 13:00:00,46.43,46.5,46.43,46.5,23200.0,46.43,46.5,46.43,46.5,23200.0
2005-04-22 13:30:00,46.5,46.7,46.49,46.69,32500.0,46.5,46.7,46.49,46.69,32500.0
2005-04-22 14:00:00,46.69,46.72,46.52,46.52,20900.0,46.69,46.72,46.52,46.52,20900.0
2005-04-22 14:30:00,46.54,46.61,46.38,46.4,17900.0,46.54,46.61,46.38,46.4,17900.0
2005-04-22 15:00:00,46.35,46.38,46.01,46.04,18600.0,46.35,46.38,46.01,46.04,18600.0
2005-04-22 15:30:00,46.04,46.23,46.0,46.18,24300.0,46.04,46.23,46.0,46.18,24300.0
2005-04-25 09:30:00,46.1,46.5,46.1,46.45,22300.0,46.1,46.5,46.1,46.45,22300.0
2005-04-25 10:00:00,46.47,46.5,46.45,46.5,24500.0,46.47,46.5,46.45,46.5,24500.0
2005-04-25 10:30:00,46.5,46.6,46.49,46.59,28300.0,46.5,46.6,46.49,46.59,28300.0
2005-04-25 11:00:00,46.6,46.68,46.59,46.63,10600.0,46.6,46.68,46.59,46.63,10600.0
2005-04-25 11:30:00,46.63,46.65,46.62,46.64,9800.0,46.63,46.65,46.62,46.64,9800.0
2005-04-25 12:00:00,46.64,46.64,46.63,46.64,9700.0,46.64,46.64,46.63,46.64,9700.0
2005-04-25 12:30:00,46.64,46.65,46.62,46.64,7700.0,46.64,46.65,46.62,46.64,7700.0
2005-04-25 13:00:00,46.65,46.77,46.62,46.67,16500.0,46.65,46.77,46.62,46.67,16500.0
2005-04-25 13:30:00,46.67,46.7,46.53,46.62,13800.0,46.67,46.7,46.53,46.62,13800.0
2005-04-25 14:00:00,46.65,46.67,46.64,46.67,6000.0,46.65,46.67,46.64,46.67,6000.0
2005-04-25 14:30:00,46.68,46.68,46.6,46.67,6600.0,46.68,46.68,46.6,46.67,6600.0
2005-04-25 15:00:00,46.67,46.75,46.6,46.73,16000.0,46.67,46.75,46.6,46.73,16000.0
2005-04-25 15:30:00,46.73,46.75,46.7,46.75,64100.0,46.73,46.75,46.7,46.75,64100.0
2005-04-26 09:30:00,46.63,46.68,46.57,46.67,12400.0,46.63,46.68,46.57,46.67,12400.0
2005-04-26 10:00:00,46.67,46.67,46.62,46.65,48500.0,46.67,46.67,46.62,46.65,48500.0
2005-04-26 10:30:00,46.64,46.95,46.64,46.89,26400.0,46.64,46.95,46.64,46.89,26400.0
2005-04-26 11:00:00,46.89,46.9,46.85,46.86,18400.0,46.89,46.9,46.85,46.86,18400.0
2005-04-26 11:30:00,46.87,46.9,46.85,46.89,7900.0,46.87,46.9,46.85,46.89,7900.0
2005-04-26 12:00:00,46.89,46.9,46.86,46.89,6900.0,46.89,46.9,46.86,46.89,6900.0
2005-04-26 12:30:00,46.89,46.9,46.87,46.87,8500.0,46.89,46.9,46.87,46.87,8500.0
2005-04-26 13:00:00,46.86,46.86,46.78,46.78,7900.0,46.86,46.86,46.78,46.78,7900.0
2005-04-26 13:30:00,46.78,46.9,46.77,46.9,10100.0,46.78,46.9,46.77,46.9,10100.0
2005-04-26 14:00:00,46.9,46.9,46.62,46.63,11600.0,46.9,46.9,46.62,46.63,11600.0
2005-04-26 14:30:00,46.64,46.75,46.62,46.63,13300.0,46.64,46.75,46.62,46.63,13300.0
2005-04-26 15:00:00,46.63,46.75,46.62,46.68,16500.0,46.63,46.75,46.62,46.68,16500.0
2005-04-26 15:30:00,46.67,46.67,46.54,46.6,15300.0,46.67,46.67,46.54,46.6,15300.0
2005-04-27 09:30:00,46.4,46.42,46.35,46.35,12500.0,46.4,46.42,46.35,46.35,12500.0
2005-04-27 10:00:00,46.41,46.42,46.27,46.34,11000.0,46.41,46.42,46.27,46.34,11000.0
2005-04-27 10:30:00,46.34,46.44,46.33,46.33,15000.0,46.34,46.44,46.33,46.33,15000.0
2005-04-27 11:00:00,46.34,46.34,46.19,46.19,27400.0,46.34,46.34,46.19,46.19,27400.0
2005-04-27 11:30:00,46.19,46.19,45.92,46.06,20300.0,46.19,46.19,45.92,46.06,20300.0
2005-04-27 12:00:00,46.1,46.2,46.1,46.14,50100.0,46.1,46.2,46.1,46.14,50100.0
2005-04-27 12:30:00,46.13,46.18,46.1,46.17,38000.0,46.13,46.18,46.1,46.17,38000.0
2005-04-27 13:00:00,46.17,46.18,46.07,46.07,45100.0,46.17,46.18,46.07,46.07,45100.0
2005-04-27 13:30:00,46.07,46.09,46.04,46.05,13600.0,46.07,46.09,46.04,46.05,13600.0
2005-04-27 14:00:00,46.03,46.06,45.95,46.02,32200.0,46.03,46.06,45.95,46.02,32200.0
2005-04-27 14:30:00,46.02,46.07,45.97,45.98,35400.0,46.02,46.07,45.97,45.98,35400.0
2005-04-27 15:00:00,45.98,46.05,45.95,45.98,23500.0,45.98,46.05,45.95,45.98,23500.0
2005-04-27 15:30:00,45.99,46.0,45.75,45.82,44900.0,45.99,46.0,45.75,45.82,44900.0
2005-04-28 09:30:00,45.65,45.73,45.5,45.55,78500.0,45.65,45.73,45.5,45.55,78500.0
2005-04-28 10:00:00,45.6,45.76,45.58,45.73,13700.0,45.6,45.76,45.58,45.73,13700.0
2005-04-28 10:30:00,45.73,45.93,45.73,45.87,8800.0,45.73,45.93,45.73,45.87,8800.0
2005-04-28 11:00:00,45.87,45.95,45.86,45.94,5100.0,45.87,45.95,45.86,45.94,5100.0
2005-04-28 11:30:00,45.92,45.93,45.89,45.92,5000.0,45.92,45.93,45.89,45.92,5000.0
2005-04-28 12:00:00,45.92,45.92,45.89,45.9,9400.0,45.92,45.92,45.89,45.9,9400.0
2005-04-28 12:30:00,45.9,45.9,45.85,45.86,9200.0,45.9,45.9,45.85,45.86,9200.0
2005-04-28 13:00:00,45.86,45.86,45.83,45.85,7300.0,45.86,45.86,45.83,45.85,7300.0
2005-04-28 13:30:00,45.84,45.85,45.8,45.84,10500.0,45.84,45.85,45.8,45.84,10500.0
2005-04-28 14:00:00,45.85,45.92,45.78,45.78,12900.0,45.85,45.92,45.78,45.78,12900.0
2005-04-28 14:30:00,45.78,45.81,45.71,45.72,7700.0,45.78,45.81,45.71,45.72,7700.0
2005-04-28 15:00:00,45.7,45.79,45.68,45.74,11400.0,45.7,45.79,45.68,45.74,11400.0
2005-04-28 15:30:00,45.72,45.73,45.41,45.58,17700.0,45.72,45.73,45.41,45.58,17700.0
2005-04-29 09:30:00,45.6,45.8,45.6,45.79,23700.0,45.6,45.8,45.6,45.79,23700.0
2005-04-29 10:00:00,45.8,45.9,45.75,45.81,17200.0,45.8,45.9,45.75,45.81,17200.0
2005-04-29 10:30:00,45.82,45.83,45.72,45.76,76700.0,45.82,45.83,45.72,45.76,76700.0
2005-04-29 11:00:00,45.76,45.85,45.76,45.79,18400.0,45.76,45.85,45.76,45.79,18400.0
2005-04-29 11:30:00,45.8,45.85,45.75,45.79,18700.0,45.8,45.85,45.75,45.79,18700.0
2005-04-29 12:00:00,45.8,45.81,45.75,45.76,19700.0,45.8,45.81,45.75,45.76,19700.0
2005-04-29 12:30:00,45.78,45.83,45.76,45.8,13300.0,45.78,45.83,45.76,45.8,13300.0
2005-04-29 13:00:00,45.81,45.97,45.81,45.93,8800.0,45.81,45.97,45.81,45.93,8800.0
2005-04-29 13:30:00,45.87,45.94,45.81,45.93,6400.0,45.87,45.94,45.81,45.93,6400.0
2005-04-29 14:00:00,45.94,45.95,45.88,45.9,8800.0,45.94,45.95,45.88,45.9,8800.0
2005-04-29 14:30:00,45.9,45.95,45.86,45.86,27500.0,45.9,45.95,45.86,45.86,27500.0
2005-04-29 15:00:00,45.86,45.86,45.8,45.81,25500.0,45.86,45.86,45.8,45.81,25500.0
2005-04-29 15:30:00,45.82,45.86,45.79,45.85,71400.0,45.82,45.86,45.79,45.85,71400.0
2005-05-02 09:30:00,45.9,46.4,45.9,46.35,12900.0,45.9,46.4,45.9,46.35,12900.0
2005-05-02 10:00:00,46.39,46.45,46.33,46.44,8700.0,46.39,46.45,46.33,46.44,8700.0
2005-05-02 10:30:00,46.44,46.47,46.31,46.37,11700.0,46.44,46.47,46.31,46.37,11700.0
2005-05-02 11:00:00,46.37,46.37,46.28,46.29,9000.0,46.37,46.37,46.28,46.29,9000.0
2005-05-02 11:30:00,46.32,46.36,46.1,46.1,15600.0,46.32,46.36,46.1,46.1,15600.0
2005-05-02 12:00:00,46.06,46.07,45.94,45.94,19300.0,46.06,46.07,45.94,45.94,19300.0
2005-05-02 12:30:00,45.93,45.93,45.77,45.83,18200.0,45.93,45.93,45.77,45.83,18200.0
2005-05-02 13:00:00,45.83,45.85,45.74,45.85,17600.0,45.83,45.85,45.74,45.85,17600.0
2005-05-02 13:30:00,45.85,45.9,45.7,45.84,26800.0,45.85,45.9,45.7,45.84,26800.0
2005-05-02 14:00:00,45.8,45.85,45.63,45.85,32200.0,45.8,45.85,45.63,45.85,32200.0
2005-05-02 14:30:00,45.85,46.1,45.85,46.07,17100.0,45.85,46.1,45.85,46.07,17100.0
2005-05-02 15:00:00,46.09,46.1,45.85,45.99,25300.0,46.09,46.1,45.85,45.99,25300.0
2005-05-02 15:30:00,46.0,46.1,45.98,46.08,30300.0,46.0,46.1,45.98,46.08,30300.0
2005-05-03 09:30:00,46.15,46.3,46.15,46.3,11900.0,46.15,46.3,46.15,46.3,11900.0
2005-05-03 10:00:00,46.3,46.3,46.1,46.2,16500.0,46.3,46.3,46.1,46.2,16500.0
2005-05-03 10:30:00,46.2,46.42,46.2,46.27,16300.0,46.2,46.42,46.2,46.27,16300.0
2005-05-03 11:00:00,46.28,46.38,46.2,46.31,15300.0,46.28,46.38,46.2,46.31,15300.0
2005-05-03 11:30:00,46.34,46.36,46.28,46.3,9500.0,46.34,46.36,46.28,46.3,9500.0
2005-05-03 12:00:00,46.33,46.45,46.33,46.45,15200.0,46.33,46.45,46.33,46.45,15200.0
2005-05-03 12:30:00,46.45,46.48,46.3,46.47,9100.0,46.45,46.48,46.3,46.47,9100.0
2005-05-03 13:00:00,46.49,46.57,46.46,46.54,11900.0,46.49,46.57,46.46,46.54,11900.0
2005-05-03 13:30:00,46.5,46.57,46.45,46.57,12400.0,46.5,46.57,46.45,46.57,12400.0
2005-05-03 14:00:00,46.58,46.65,46.46,46.62,26500.0,46.58,46.65,46.46,46.62,26500.0
2005-05-03 14:30:00,46.63,46.83,46.62,46.72,26700.0,46.63,46.83,46.62,46.72,26700.0
2005-05-03 15:00:00,46.71,46.72,46.48,46.65,23000.0,46.71,46.72,46.48,46.65,23000.0
2005-05-03 15:30:00,46.6,46.63,46.45,46.5,30200.0,46.6,46.63,46.45,46.5,30200.0
2005-05-04 09:30:00,47.0,47.15,46.9,47.0,23500.0,47.0,47.15,46.9,47.0,23500.0
2005-05-04 10:00:00,47.0,47.05,46.74,46.74,49900.0,47.0,47.05,46.74,46.74,49900.0
2005-05-04 10:30:00,46.7,46.89,46.7,46.71,37900.0,46.7,46.89,46.7,46.71,37900.0
2005-05-04 11:00:00,46.71,46.93,46.7,46.89,47400.0,46.71,46.93,46.7,46.89,47400.0
2005-05-04 11:30:00,46.89,47.08,46.84,46.94,18200.0,46.89,47.08,46.84,46.94,18200.0
2005-05-04 12:00:00,46.93,47.0,46.9,47.0,16000.0,46.93,47.0,46.9,47.0,16000.0
2005-05-04 12:30:00,46.98,47.15,46.98,47.15,19600.0,46.98,47.15,46.98,47.15,19600.0
2005-05-04 13:00:00,47.14,47.14,46.8,46.88,25000.0,47.14,47.14,46.8,46.88,25000.0
2005-05-04 13:30:00,46.88,46.93,46.82,46.92,19000.0,46.88,46.93,46.82,46.92,19000.0
2005-05-04 14:00:00,46.92,46.92,46.8,46.8,23000.0,46.92,46.92,46.8,46.8,23000.0
2005-05-04 14:30:00,46.8,46.9,46.76,46.88,25500.0,46.8,46.9,46.76,46.88,25500.0
2005-05-04 15:00:00,46.89,46.93,46.85,46.89,33900.0,46.89,46.93,46.85,46.89,33900.0
2005-05-04 15:30:00,46.88,46.95,46.86,46.93,42500.0,46.88,46.95,46.86,46.93,42500.0
2005-05-05 09:30:00,47.03,47.15,47.0,47.07,10700.0,47.03,47.15,47.0,47.07,10700.0
2005-05-05 10:00:00,47.07,47.19,47.05,47.19,24300.0,47.07,47.19,47.05,47.19,24300.0
2005-05-05 10:30:00,47.21,47.42,47.21,47.24,34500.0,47.21,47.42,47.21,47.24,34500.0
2005-05-05 11:00:00,47.24,47.42,47.2,47.24,16300.0,47.24,47.42,47.2,47.24,16300.0
2005-05-05 11:30:00,47.17,47.25,47.12,47.2,14800.0,47.17,47.25,47.12,47.2,14800.0
2005-05-05 12:00:00,47.21,47.3,47.18,47.28,13800.0,47.21,47.3,47.18,47.28,13800.0
2005-05-05 12:30:00,47.28,47.28,47.0,47.0,11400.0,47.28,47.28,47.0,47.0,11400.0
2005-05-05 13:00:00,46.98,46.98,46.87,46.87,6900.0,46.98,46.98,46.87,46.87,6900.0
2005-05-05 13:30:00,46.87,46.92,46.84,46.84,37100.0,46.87,46.92,46.84,46.84,37100.0
2005-05-05 14:00:00,46.84,46.9,46.84,46.89,24800.0,46.84,46.9,46.84,46.89,24800.0
2005-05-05 14:30:00,46.91,46.93,46.87,46.88,4900.0,46.91,46.93,46.87,46.88,4900.0
2005-05-05 15:00:00,46.88,46.91,46.88,46.91,20000.0,46.88,46.91,46.88,46.91,20000.0
2005-05-05 15:30:00,46.92,47.0,46.9,46.94,26300.0,46.92,47.0,46.9,46.94,26300.0
2005-05-06 09:30:00,47.0,47.12,47.0,47.08,7300.0,47.0,47.12,47.0,47.08,7300.0
2005-05-06 10:00:00,47.09,47.22,47.08,47.22,11400.0,47.09,47.22,47.08,47.22,11400.0
2005-05-06 10:30:00,47.24,47.28,47.1,47.16,12400.0,47.24,47.28,47.1,47.16,12400.0
2005-05-06 11:00:00,47.19,47.24,47.18,47.18,7200.0,47.19,47.24,47.18,47.18,7200.0
2005-05-06 11:30:00,47.15,47.2,47.15,47.17,5600.0,47.15,47.2,47.15,47.17,5600.0
2005-05-06 12:00:00,47.11,47.25,47.11,47.2,6000.0,47.11,47.25,47.11,47.2,6000.0
2005-05-06 12:30:00,47.21,47.21,47.15,47.2,5300.0,47.21,47.21,47.15,47.2,5300.0
2005-05-06 13:00:00,47.2,47.25,47.13,47.24,8800.0,47.2,47.25,47.13,47.24,8800.0
2005-05-06 13:30:00,47.22,47.3,47.19,47.27,9800.0,47.22,47.3,47.19,47.27,9800.0
2005-05-06 14:00:00,47.26,47.35,47.25,47.31,10000.0,47.26,47.35,47.25,47.31,10000.0
2005-05-06 14:30:00,47.3,47.35,47.23,47.3,7000.0,47.3,47.35,47.23,47.3,7000.0
2005-05-06 15:00:00,47.29,47.32,47.25,47.3,8000.0,47.29,47.32,47.25,47.3,8000.0
2005-05-06 15:30:00,47.3,47.35,47.28,47.3,10400.0,47.3,47.35,47.28,47.3,10400.0
2005-05-09 09:30:00,47.09,47.2,47.05,47.15,14400.0,47.09,47.2,47.05,47.15,14400.0
2005-05-09 10:00:00,47.2,47.2,46.89,47.0,8600.0,47.2,47.2,46.89,47.0,8600.0
2005-05-09 10:30:00,47.0,47.05,46.99,47.05,8500.0,47.0,47.05,46.99,47.05,8500.0
2005-05-09 11:00:00,47.05,47.05,47.0,47.04,20300.0,47.05,47.05,47.0,47.04,20300.0
2005-05-09 11:30:00,47.05,47.14,47.04,47.05,12800.0,47.05,47.14,47.04,47.05,12800.0
2005-05-09 12:00:00,47.05,47.05,46.92,46.92,12100.0,47.05,47.05,46.92,46.92,12100.0
2005-05-09 12:30:00,46.91,46.93,46.87,46.93,8300.0,46.91,46.93,46.87,46.93,8300.0
2005-05-09 13:00:00,46.95,47.1,46.9,47.1,18100.0,46.95,47.1,46.9,47.1,18100.0
2005-05-09 13:30:00,47.13,47.19,47.12,47.18,13000.0,47.13,47.19,47.12,47.18,13000.0
2005-05-09 14:00:00,47.18,47.37,47.07,47.37,24500.0,47.18,47.37,47.07,47.37,24500.0
2005-05-09 14:30:00,47.39,47.59,47.29,47.32,23500.0,47.39,47.59,47.29,47.32,23500.0
2005-05-09 15:00:00,47.3,47.3,47.1,47.18,14500.0,47.3,47.3,47.1,47.18,14500.0
2005-05-09 15:30:00,47.17,47.26,47.09,47.25,21400.0,47.17,47.26,47.09,47.25,21400.0
2005-05-10 09:30:00,46.94,47.0,46.91,46.98,5200.0,46.94,47.0,46.91,46.98,5200.0
2005-05-10 10:00:00,46.98,47.0,46.88,46.98,4600.0,46.98,47.0,46.88,46.98,4600.0
2005-05-10 10:30:00,47.01,47.11,46.97,47.06,5700.0,47.01,47.11,46.97,47.06,5700.0
2005-05-10 11:00:00,47.07,47.1,46.95,47.08,4700.0,47.07,47.1,46.95,47.08,4700.0
2005-05-10 11:30:00,47.07,47.09,47.0,47.03,10200.0,47.07,47.09,47.0,47.03,10200.0
2005-05-10 12:00:00,47.05,47.1,47.05,47.1,11600.0,47.05,47.1,47.05,47.1,11600.0
2005-05-10 12:30:00,47.09,47.25,47.09,47.22,8000.0,47.09,47.25,47.09,47.22,8000.0
2005-05-10 13:00:00,47.21,47.25,47.2,47.25,4600.0,47.21,47.25,47.2,47.25,4600.0
2005-05-10 13:30:00,47.26,47.4,47.25,47.32,6300.0,47.26,47.4,47.25,47.32,6300.0
2005-05-10 14:00:00,47.33,47.35,47.3,47.3,5700.0,47.33,47.35,47.3,47.3,5700.0
2005-05-10 14:30:00,47.3,47.31,47.14,47.17,9800.0,47.3,47.31,47.14,47.17,9800.0
2005-05-10 15:00:00,47.16,47.31,47.14,47.2,17500.0,47.16,47.31,47.14,47.2,17500.0
2005-05-10 15:30:00,47.19,47.2,47.1,47.18,16100.0,47.19,47.2,47.1,47.18,16100.0
2005-05-11 09:30:00,46.93,46.96,46.75,46.94,13600.0,46.93,46.96,46.75,46.94,13600.0
2005-05-11 10:00:00,46.96,46.97,46.85,46.97,4100.0,46.96,46.97,46.85,46.97,4100.0
2005-05-11 10:30:00,46.97,47.07,46.75,46.75,13200.0,46.97,47.07,46.75,46.75,13200.0
2005-05-11 11:00:00,46.77,46.92,46.67,46.76,7300.0,46.77,46.92,46.67,46.76,7300.0
2005-05-11 11:30:00,46.78,46.81,46.72,46.76,6200.0,46.78,46.81,46.72,46.76,6200.0
2005-05-11 12:00:00,46.76,47.04,46.76,46.99,12600.0,46.76,47.04,46.76,46.99,12600.0
2005-05-11 12:30:00,47.0,47.09,46.98,47.0,8600.0,47.0,47.09,46.98,47.0,8600.0
2005-05-11 13:00:00,47.02,47.29,47.0,47.29,9400.0,47.02,47.29,47.0,47.29,9400.0
2005-05-11 13:30:00,47.29,47.37,47.2,47.34,27300.0,47.29,47.37,47.2,47.34,27300.0
2005-05-11 14:00:00,47.34,47.61,47.34,47.6,14000.0,47.34,47.61,47.34,47.6,14000.0
2005-05-11 14:30:00,47.59,47.64,47.52,47.62,20200.0,47.59,47.64,47.52,47.62,20200.0
2005-05-11 15:00:00,47.62,47.72,47.62,47.7,25300.0,47.62,47.72,47.62,47.7,25300.0
2005-05-11 15:30:00,47.7,47.79,47.65,47.67,41700.0,47.7,47.79,47.65,47.67,41700.0
2005-05-12 09:30:00,47.65,47.97,47.65,47.77,7900.0,47.65,47.97,47.65,47.77,7900.0
2005-05-12 10:00:00,47.81,48.19,47.73,48.15,18500.0,47.81,48.19,47.73,48.15,18500.0
2005-05-12 10:30:00,48.15,48.36,48.05,48.1,19100.0,48.15,48.36,48.05,48.1,19100.0
2005-05-12 11:00:00,48.07,48.36,48.07,48.36,14300.0,48.07,48.36,48.07,48.36,14300.0
2005-05-12 11:30:00,48.36,48.45,48.27,48.4,8200.0,48.36,48.45,48.27,48.4,8200.0
2005-05-12 12:00:00,48.4,48.41,48.28,48.33,7900.0,48.4,48.41,48.28,48.33,7900.0
2005-05-12 12:30:00,48.33,48.33,48.14,48.19,8300.0,48.33,48.33,48.14,48.19,8300.0
2005-05-12 13:00:00,48.22,48.29,48.15,48.28,6500.0,48.22,48.29,48.15,48.28,6500.0
2005-05-12 13:30:00,48.24,48.24,47.93,47.93,8200.0,48.24,48.24,47.93,47.93,8200.0
2005-05-12 14:00:00,47.93,48.03,47.9,47.94,10900.0,47.93,48.03,47.9,47.94,10900.0
2005-05-12 14:30:00,47.95,48.02,47.88,48.01,8900.0,47.95,48.02,47.88,48.01,8900.0
2005-05-12 15:00:00,48.01,48.02,47.82,47.82,10100.0,48.01,48.02,47.82,47.82,10100.0
2005-05-12 15:30:00,47.81,47.84,47.7,47.84,17300.0,47.81,47.84,47.7,47.84,17300.0
2005-05-13 09:30:00,47.83,47.89,47.6,47.61,22400.0,47.83,47.89,47.6,47.61,22400.0
2005-05-13 10:00:00,47.63,47.77,47.6,47.6,7600.0,47.63,47.77,47.6,47.6,7600.0
2005-05-13 10:30:00,47.58,47.7,47.55,47.68,7400.0,47.58,47.7,47.55,47.68,7400.0
2005-05-13 11:00:00,47.72,47.77,47.65,47.72,5700.0,47.72,47.77,47.65,47.72,5700.0
2005-05-13 11:30:00,47.77,47.77,47.58,47.68,7100.0,47.77,47.77,47.58,47.68,7100.0
2005-05-13 12:00:00,47.68,47.68,47.58,47.63,3100.0,47.68,47.68,47.58,47.63,3100.0
2005-05-13 12:30:00,47.63,47.63,47.52,47.57,3300.0,47.63,47.63,47.52,47.57,3300.0
2005-05-13 13:00:00,47.57,47.57,47.45,47.45,4800.0,47.57,47.57,47.45,47.45,4800.0
2005-05-13 13:30:00,47.46,47.46,47.41,47.45,6400.0,47.46,47.46,47.41,47.45,6400.0
2005-05-13 14:00:00,47.48,47.5,47.26,47.26,7600.0,47.48,47.5,47.26,47.26,7600.0
2005-05-13 14:30:00,47.28,47.28,47.0,47.1,8200.0,47.28,47.28,47.0,47.1,8200.0
2005-05-13 15:00:00,47.15,47.45,47.12,47.37,13100.0,47.15,47.45,47.12,47.37,13100.0
2005-05-13 15:30:00,47.32,47.45,47.18,47.27,24200.0,47.32,47.45,47.18,47.27,24200.0
2005-05-16 09:30:00,47.3,47.3,46.97,47.05,9200.0,47.3,47.3,46.97,47.05,9200.0
2005-05-16 10:00:00,47.06,47.16,47.06,47.14,8400.0,47.06,47.16,47.06,47.14,8400.0
2005-05-16 10:30:00,47.14,47.15,47.06,47.12,20200.0,47.14,47.15,47.06,47.12,20200.0
2005-05-16 11:00:00,47.06,47.06,46.92,46.96,23600.0,47.06,47.06,46.92,46.96,23600.0
2005-05-16 11:30:00,46.93,47.09,46.93,46.97,8000.0,46.93,47.09,46.93,46.97,8000.0
2005-05-16 12:00:00,46.97,47.0,46.89,46.91,5400.0,46.97,47.0,46.89,46.91,5400.0
2005-05-16 12:30:00,46.9,46.92,46.79,46.89,5700.0,46.9,46.92,46.79,46.89,5700.0
2005-05-16 13:00:00,46.89,47.0,46.77,47.0,7500.0,46.89,47.0,46.77,47.0,7500.0
2005-05-16 13:30:00,47.01,47.14,46.99,47.14,4900.0,47.01,47.14,46.99,47.14,4900.0
2005-05-16 14:00:00,47.14,47.14,46.95,46.95,6700.0,47.14,47.14,46.95,46.95,6700.0
2005-05-16 14:30:00,46.92,47.04,46.83,47.03,13300.0,46.92,47.04,46.83,47.03,13300.0
2005-05-16 15:00:00,47.04,47.2,47.04,47.19,30900.0,47.04,47.2,47.04,47.19,30900.0
2005-05-16 15:30:00,47.22,47.22,47.05,47.06,46500.0,47.22,47.22,47.05,47.06,46500.0
2005-05-17 09:30:00,47.1,47.11,46.95,47.0,7600.0,47.1,47.11,46.95,47.0,7600.0
2005-05-17 10:00:00,47.04,47.09,47.03,47.06,4900.0,47.04,47.09,47.03,47.06,4900.0
2005-05-17 10:30:00,47.05,47.31,47.05,47.25,14800.0,47.05,47.31,47.05,47.25,14800.0
2005-05-17 11:00:00,47.29,47.37,47.25,47.34,10000.0,47.29,47.37,47.25,47.34,10000.0
2005-05-17 11:30:00,47.35,47.57,47.35,47.57,36400.0,47.35,47.57,47.35,47.57,36400.0
2005-05-17 12:00:00,47.57,47.76,47.56,47.74,13500.0,47.57,47.76,47.56,47.74,13500.0
2005-05-17 12:30:00,47.76,47.83,47.75,47.8,13500.0,47.76,47.83,47.75,47.8,13500.0
2005-05-17 13:00:00,47.8,48.09,47.8,48.09,18200.0,47.8,48.09,47.8,48.09,18200.0
2005-05-17 13:30:00,48.07,48.15,48.01,48.12,11200.0,48.07,48.15,48.01,48.12,11200.0
2005-05-17 14:00:00,48.06,48.15,48.02,48.05,9400.0,48.06,48.15,48.02,48.05,9400.0
2005-05-17 14:30:00,48.09,48.4,48.09,48.24,13500.0,48.09,48.4,48.09,48.24,13500.0
2005-05-17 15:00:00,48.25,48.49,48.25,48.44,15700.0,48.25,48.49,48.25,48.44,15700.0
2005-05-17 15:30:00,48.44,48.44,47.99,48.2,37700.0,48.44,48.44,47.99,48.2,37700.0
2005-05-18 09:30:00,48.3,48.65,48.3,48.65,11700.0,48.3,48.65,48.3,48.65,11700.0
2005-05-18 10:00:00,48.66,48.94,48.66,48.86,20800.0,48.66,48.94,48.66,48.86,20800.0
2005-05-18 10:30:00,48.86,48.87,48.65,48.76,15300.0,48.86,48.87,48.65,48.76,15300.0
2005-05-18 11:00:00,48.76,48.83,48.68,48.77,10000.0,48.76,48.83,48.68,48.77,10000.0
2005-05-18 11:30:00,48.77,48.8,48.71,48.74,9600.0,48.77,48.8,48.71,48.74,9600.0
2005-05-18 12:00:00,48.75,48.77,48.68,48.76,20000.0,48.75,48.77,48.68,48.76,20000.0
2005-05-18 12:30:00,48.75,48.85,48.7,48.7,9600.0,48.75,48.85,48.7,48.7,9600.0
2005-05-18 13:00:00,48.76,48.83,48.7,48.72,6700.0,48.76,48.83,48.7,48.72,6700.0
2005-05-18 13:30:00,48.77,48.77,48.65,48.68,7700.0,48.77,48.77,48.65,48.68,7700.0
2005-05-18 14:00:00,48.65,48.75,48.63,48.67,9600.0,48.65,48.75,48.63,48.67,9600.0
2005-05-18 14:30:00,48.66,48.78,48.64,48.76,24600.0,48.66,48.78,48.64,48.76,24600.0
2005-05-18 15:00:00,48.75,48.82,48.7,48.81,11200.0,48.75,48.82,48.7,48.81,11200.0
2005-05-18 15:30:00,48.79,48.98,48.79,48.94,28800.0,48.79,48.98,48.79,48.94,28800.0
2005-05-19 09:30:00,48.75,48.85,48.7,48.85,9900.0,48.75,48.85,48.7,48.85,9900.0
2005-05-19 10:00:00,48.9,49.06,48.89,48.89,12300.0,48.9,49.06,48.89,48.89,12300.0
2005-05-19 10:30:00,48.9,48.97,48.88,48.93,3500.0,48.9,48.97,48.88,48.93,3500.0
2005-05-19 11:00:00,48.94,48.94,48.75,48.75,9900.0,48.94,48.94,48.75,48.75,9900.0
2005-05-19 11:30:00,48.72,48.83,48.68,48.78,8800.0,48.72,48.83,48.68,48.78,8800.0
2005-05-19 12:00:00,48.78,48.9,48.76,48.81,11000.0,48.78,48.9,48.76,48.81,11000.0
2005-05-19 12:30:00,48.81,48.99,48.81,48.99,11400.0,48.81,48.99,48.81,48.99,11400.0
2005-05-19 13:00:00,49.01,49.09,48.83,48.83,6000.0,49.01,49.09,48.83,48.83,6000.0
2005-05-19 13:30:00,48.82,48.82,48.65,48.69,5600.0,48.82,48.82,48.65,48.69,5600.0
2005-05-19 14:00:00,48.7,48.78,48.62,48.78,8400.0,48.7,48.78,48.62,48.78,8400.0
2005-05-19 14:30:00,48.78,48.83,48.65,48.82,7300.0,48.78,48.83,48.65,48.82,7300.0
2005-05-19 15:00:00,48.91,48.98,48.83,48.94,6400.0,48.91,48.98,48.83,48.94,6400.0
2005-05-19 15:30:00,48.94,48.96,48.84,48.9,18100.0,48.94,48.96,48.84,48.9,18100.0
2005-05-20 09:30:00,48.5,48.75,48.5,48.75,16700.0,48.5,48.75,48.5,48.75,16700.0
2005-05-20 10:00:00,48.73,48.88,48.68,48.68,11100.0,48.73,48.88,48.68,48.68,11100.0
2005-05-20 10:30:00,48.79,48.8,48.55,48.55,17500.0,48.79,48.8,48.55,48.55,17500.0
2005-05-20 11:00:00,48.55,48.65,48.51,48.51,13100.0,48.55,48.65,48.51,48.51,13100.0
2005-05-20 11:30:00,48.51,48.55,48.42,48.48,14200.0,48.51,48.55,48.42,48.48,14200.0
2005-05-20 12:00:00,48.5,48.59,48.42,48.57,13000.0,48.5,48.59,48.42,48.57,13000.0
2005-05-20 12:30:00,48.59,48.69,48.58,48.69,7100.0,48.59,48.69,48.58,48.69,7100.0
2005-05-20 13:00:00,48.7,48.78,48.65,48.65,7600.0,48.7,48.78,48.65,48.65,7600.0
2005-05-20 13:30:00,48.65,48.87,48.64,48.81,10200.0,48.65,48.87,48.64,48.81,10200.0
2005-05-20 14:00:00,48.82,48.95,48.78,48.83,8900.0,48.82,48.95,48.78,48.83,8900.0
2005-05-20 14:30:00,48.84,48.99,48.84,48.94,13000.0,48.84,48.99,48.84,48.94,13000.0
2005-05-20 15:00:00,48.94,48.95,48.82,48.91,14100.0,48.94,48.95,48.82,48.91,14100.0
2005-05-20 15:30:00,48.91,48.95,48.88,48.94,19800.0,48.91,48.95,48.88,48.94,19800.0
2005-05-23 09:30:00,48.95,49.21,48.9,49.21,5300.0,48.95,49.21,48.9,49.21,5300.0
2005-05-23 10:00:00,49.21,49.3,49.21,49.22,4200.0,49.21,49.3,49.21,49.22,4200.0
2005-05-23 10:30:00,49.23,49.28,49.14,49.15,9800.0,49.23,49.28,49.14,49.15,9800.0
2005-05-23 11:00:00,49.16,49.16,48.9,48.94,11700.0,49.16,49.16,48.9,48.94,11700.0
2005-05-23 11:30:00,48.93,48.93,48.83,48.87,7700.0,48.93,48.93,48.83,48.87,7700.0
2005-05-23 12:00:00,48.88,48.96,48.88,48.96,3100.0,48.88,48.96,48.88,48.96,3100.0
2005-05-23 12:30:00,48.94,48.96,48.87,48.87,1700.0,48.94,48.96,48.87,48.87,1700.0
2005-05-23 13:00:00,48.88,48.91,48.86,48.86,3500.0,48.88,48.91,48.86,48.86,3500.0
2005-05-23 13:30:00,48.88,48.93,48.88,48.9,3800.0,48.88,48.93,48.88,48.9,3800.0
2005-05-23 14:00:00,48.91,49.1,48.91,49.07,5700.0,48.91,49.1,48.91,49.07,5700.0
2005-05-23 14:30:00,49.07,49.19,49.07,49.16,2400.0,49.07,49.19,49.07,49.16,2400.0
2005-05-23 15:00:00,49.16,49.2,49.06,49.13,7200.0,49.16,49.2,49.06,49.13,7200.0
2005-05-23 15:30:00,49.12,49.12,48.99,49.05,29300.0,49.12,49.12,48.99,49.05,29300.0
2005-05-24 09:30:00,48.9,48.93,48.83,48.93,7300.0,48.9,48.93,48.83,48.93,7300.0
2005-05-24 10:00:00,48.96,48.96,48.74,48.86,11000.0,48.96,48.96,48.74,48.86,11000.0
2005-05-24 10:30:00,48.84,48.9,48.75,48.77,12500.0,48.84,48.9,48.75,48.77,12500.0
2005-05-24 11:00:00,48.78,48.87,48.76,48.85,6100.0,48.78,48.87,48.76,48.85,6100.0
2005-05-24 11:30:00,48.87,48.93,48.86,48.88,4800.0,48.87,48.93,48.86,48.88,4800.0
2005-05-24 12:00:00,48.83,48.92,48.82,48.9,5900.0,48.83,48.92,48.82,48.9,5900.0
2005-05-24 12:30:00,48.87,48.87,48.76,48.76,4300.0,48.87,48.87,48.76,48.76,4300.0
2005-05-24 13:00:00,48.79,48.8,48.71,48.71,10300.0,48.79,48.8,48.71,48.71,10300.0
2005-05-24 13:30:00,48.7,48.83,48.7,48.83,2700.0,48.7,48.83,48.7,48.83,2700.0
2005-05-24 14:00:00,48.84,48.9,48.8,48.83,6400.0,48.84,48.9,48.8,48.83,6400.0
2005-05-24 14:30:00,48.84,48.85,48.76,48.84,4200.0,48.84,48.85,48.76,48.84,4200.0
2005-05-24 15:00:00,48.85,48.9,48.79,48.87,7400.0,48.85,48.9,48.79,48.87,7400.0
2005-05-24 15:30:00,48.87,48.88,48.73,48.79,9800.0,48.87,48.88,48.73,48.79,9800.0
2005-05-25 09:30:00,49.1,49.1,48.84,48.84,18600.0,49.1,49.1,48.84,48.84,18600.0
2005-05-25 10:00:00,48.81,48.81,48.53,48.54,9100.0,48.81,48.81,48.53,48.54,9100.0
2005-05-25 10:30:00,48.53,48.66,48.45,48.66,14500.0,48.53,48.66,48.45,48.66,14500.0
2005-05-25 11:00:00,48.68,48.73,48.57,48.65,7100.0,48.68,48.73,48.57,48.65,7100.0
2005-05-25 11:30:00,48.65,48.78,48.64,48.78,3900.0,48.65,48.78,48.64,48.78,3900.0
2005-05-25 12:00:00,48.78,48.78,48.67,48.7,4000.0,48.78,48.78,48.67,48.7,4000.0
2005-05-25 12:30:00,48.71,48.77,48.7,48.7,3300.0,48.71,48.77,48.7,48.7,3300.0
2005-05-25 13:00:00,48.7,48.74,48.6,48.6,4000.0,48.7,48.74,48.6,48.6,4000.0
2005-05-25 13:30:00,48.61,48.61,48.48,48.48,10600.0,48.61,48.61,48.48,48.48,10600.0
2005-05-25 14:00:00,48.5,48.56,48.5,48.51,3400.0,48.5,48.56,48.5,48.51,3400.0
2005-05-25 14:30:00,48.58,48.71,48.58,48.62,6800.0,48.58,48.71,48.58,48.62,6800.0
2005-05-25 15:00:00,48.62,48.62,48.45,48.5,9700.0,48.62,48.62,48.45,48.5,9700.0
2005-05-25 15:30:00,48.5,48.53,48.45,48.53,14100.0,48.5,48.53,48.45,48.53,14100.0
2005-05-26 09:30:00,48.85,48.89,48.72,48.72,14300.0,48.85,48.89,48.72,48.72,14300.0
2005-05-26 10:00:00,48.72,48.79,48.66,48.79,8000.0,48.72,48.79,48.66,48.79,8000.0
2005-05-26 10:30:00,48.78,48.79,48.74,48.74,3700.0,48.78,48.79,48.74,48.74,3700.0
2005-05-26 11:00:00,48.74,48.74,48.62,48.64,9600.0,48.74,48.74,48.62,48.64,9600.0
2005-05-26 11:30:00,48.66,48.66,48.59,48.63,6000.0,48.66,48.66,48.59,48.63,6000.0
2005-05-26 12:00:00,48.63,48.68,48.62,48.63,2900.0,48.63,48.68,48.62,48.63,2900.0
2005-05-26 12:30:00,48.66,48.67,48.63,48.67,1700.0,48.66,48.67,48.63,48.67,1700.0
2005-05-26 13:00:00,48.69,48.8,48.63,48.8,7600.0,48.69,48.8,48.63,48.8,7600.0
2005-05-26 13:30:00,48.8,48.8,48.7,48.7,5700.0,48.8,48.8,48.7,48.7,5700.0
2005-05-26 14:00:00,48.71,48.82,48.71,48.82,4300.0,48.71,48.82,48.71,48.82,4300.0
2005-05-26 14:30:00,48.82,48.82,48.75,48.79,18400.0,48.82,48.82,48.75,48.79,18400.0
2005-05-26 15:00:00,48.8,48.8,48.66,48.78,10900.0,48.8,48.8,48.66,48.78,10900.0
2005-05-26 15:30:00,48.78,48.84,48.73,48.8,20100.0,48.78,48.84,48.73,48.8,20100.0
2005-05-27 09:30:00,48.85,48.91,48.5,48.65,8700.0,48.85,48.91,48.5,48.65,8700.0
2005-05-27 10:00:00,48.66,48.8,48.58,48.77,7300.0,48.66,48.8,48.58,48.77,7300.0
2005-05-27 10:30:00,48.77,48.82,48.73,48.82,4900.0,48.77,48.82,48.73,48.82,4900.0
2005-05-27 11:00:00,48.78,48.78,48.59,48.73,8400.0,48.78,48.78,48.59,48.73,8400.0
2005-05-27 11:30:00,48.76,48.83,48.75,48.8,4700.0,48.76,48.83,48.75,48.8,4700.0
2005-05-27 12:00:00,48.82,48.84,48.71,48.73,5900.0,48.82,48.84,48.71,48.73,5900.0
2005-05-27 12:30:00,48.8,48.8,48.69,48.78,5100.0,48.8,48.8,48.69,48.78,5100.0
2005-05-27 13:00:00,48.77,48.82,48.63,48.81,8000.0,48.77,48.82,48.63,48.81,8000.0
2005-05-27 13:30:00,48.81,48.84,48.77,48.81,4600.0,48.81,48.84,48.77,48.81,4600.0
2005-05-27 14:00:00,48.81,48.87,48.81,48.87,2100.0,48.81,48.87,48.81,48.87,2100.0
2005-05-27 14:30:00,48.87,48.9,48.77,48.9,4500.0,48.87,48.9,48.77,48.9,4500.0
2005-05-27 15:00:00,48.84,48.84,48.76,48.8,3000.0,48.84,48.84,48.76,48.8,3000.0
2005-05-27 15:30:00,48.81,48.81,48.73,48.78,4800.0,48.81,48.81,48.73,48.78,4800.0
2005-05-31 09:30:00,48.73,48.9,48.73,48.85,3900.0,48.73,48.9,48.73,48.85,3900.0
2005-05-31 10:00:00,48.84,48.84,48.72,48.81,4100.0,48.84,48.84,48.72,48.81,4100.0
2005-05-31 10:30:00,48.82,48.83,48.73,48.73,5000.0,48.82,48.83,48.73,48.73,5000.0
2005-05-31 11:00:00,48.74,48.74,48.6,48.66,4400.0,48.74,48.74,48.6,48.66,4400.0
2005-05-31 11:30:00,48.64,48.66,48.64,48.64,1100.0,48.64,48.66,48.64,48.64,1100.0
2005-05-31 12:00:00,48.68,48.68,48.64,48.65,3100.0,48.68,48.68,48.64,48.65,3100.0
2005-05-31 12:30:00,48.65,48.66,48.6,48.65,3700.0,48.65,48.66,48.6,48.65,3700.0
2005-05-31 13:00:00,48.66,48.68,48.61,48.62,5100.0,48.66,48.68,48.61,48.62,5100.0
2005-05-31 13:30:00,48.64,48.75,48.62,48.75,2800.0,48.64,48.75,48.62,48.75,2800.0
2005-05-31 14:00:00,48.75,48.75,48.66,48.72,7100.0,48.75,48.75,48.66,48.72,7100.0
2005-05-31 14:30:00,48.72,48.8,48.71,48.79,7400.0,48.72,48.8,48.71,48.79,7400.0
2005-05-31 15:00:00,48.77,48.86,48.76,48.81,7600.0,48.77,48.86,48.76,48.81,7600.0
2005-05-31 15:30:00,48.81,48.93,48.8,48.9,16400.0,48.81,48.93,48.8,48.9,16400.0
2005-06-01 09:30:00,48.95,49.01,48.84,48.85,8500.0,48.95,49.01,48.84,48.85,8500.0
2005-06-01 10:00:00,48.85,49.05,48.83,48.97,22400.0,48.85,49.05,48.83,48.97,22400.0
2005-06-01 10:30:00,48.97,49.03,48.84,49.03,21500.0,48.97,49.03,48.84,49.03,21500.0
2005-06-01 11:00:00,49.06,49.37,48.98,49.36,40900.0,49.06,49.37,48.98,49.36,40900.0
2005-06-01 11:30:00,49.42,49.45,49.4,49.45,13500.0,49.42,49.45,49.4,49.45,13500.0
2005-06-01 12:00:00,49.45,49.46,49.35,49.43,6300.0,49.45,49.46,49.35,49.43,6300.0
2005-06-01 12:30:00,49.43,49.48,49.43,49.45,5200.0,49.43,49.48,49.43,49.45,5200.0
2005-06-01 13:00:00,49.45,49.52,49.45,49.48,5600.0,49.45,49.52,49.45,49.48,5600.0
2005-06-01 13:30:00,49.45,49.53,49.2,49.25,15800.0,49.45,49.53,49.2,49.25,15800.0
2005-06-01 14:00:00,49.25,49.26,49.2,49.2,6400.0,49.25,49.26,49.2,49.2,6400.0
2005-06-01 14:30:00,49.2,49.2,49.08,49.1,7900.0,49.2,49.2,49.08,49.1,7900.0
2005-06-01 15:00:00,49.1,49.14,49.07,49.14,5900.0,49.1,49.14,49.07,49.14,5900.0
2005-06-01 15:30:00,49.14,49.26,49.14,49.26,7900.0,49.14,49.26,49.14,49.26,7900.0
2005-06-02 09:30:00,49.36,49.36,49.2,49.2,5100.0,49.36,49.36,49.2,49.2,5100.0
2005-06-02 10:00:00,49.35,49.35,49.05,49.05,6000.0,49.35,49.35,49.05,49.05,6000.0
2005-06-02 10:30:00,49.06,49.1,49.0,49.07,8000.0,49.06,49.1,49.0,49.07,8000.0
2005-06-02 11:00:00,49.06,49.21,49.0,49.2,6700.0,49.06,49.21,49.0,49.2,6700.0
2005-06-02 11:30:00,49.24,49.33,49.22,49.33,6600.0,49.24,49.33,49.22,49.33,6600.0
2005-06-02 12:00:00,49.35,49.41,49.29,49.29,6500.0,49.35,49.41,49.29,49.29,6500.0
2005-06-02 12:30:00,49.26,49.34,49.25,49.34,5700.0,49.26,49.34,49.25,49.34,5700.0
2005-06-02 13:00:00,49.33,49.4,49.3,49.4,7800.0,49.33,49.4,49.3,49.4,7800.0
2005-06-02 13:30:00,49.4,49.4,49.26,49.32,6800.0,49.4,49.4,49.26,49.32,6800.0
2005-06-02 14:00:00,49.36,49.39,49.27,49.38,13500.0,49.36,49.39,49.27,49.38,13500.0
2005-06-02 14:30:00,49.34,49.38,49.29,49.31,8800.0,49.34,49.38,49.29,49.31,8800.0
2005-06-02 15:00:00,49.32,49.39,49.32,49.37,10300.0,49.32,49.39,49.32,49.37,10300.0
2005-06-02 15:30:00,49.37,49.57,49.37,49.57,17500.0,49.37,49.57,49.37,49.57,17500.0
2005-06-03 09:30:00,49.47,49.59,49.35,49.59,4100.0,49.47,49.59,49.35,49.59,4100.0
2005-06-03 10:00:00,49.51,49.57,49.36,49.57,22700.0,49.51,49.57,49.36,49.57,22700.0
2005-06-03 10:30:00,49.55,49.55,49.3,49.32,19700.0,49.55,49.55,49.3,49.32,19700.0
2005-06-03 11:00:00,49.31,49.32,49.2,49.25,13700.0,49.31,49.32,49.2,49.25,13700.0
2005-06-03 11:30:00,49.26,49.26,49.2,49.2,27400.0,49.26,49.26,49.2,49.2,27400.0
2005-06-03 12:00:00,49.21,49.21,49.16,49.16,13500.0,49.21,49.21,49.16,49.16,13500.0
2005-06-03 12:30:00,49.15,49.15,49.13,49.13,8000.0,49.15,49.15,49.13,49.13,8000.0
2005-06-03 13:00:00,49.13,49.13,49.03,49.04,10700.0,49.13,49.13,49.03,49.04,10700.0
2005-06-03 13:30:00,49.04,49.04,48.99,49.0,11300.0,49.04,49.04,48.99,49.0,11300.0
2005-06-03 14:00:00,48.97,49.02,48.91,49.02,11500.0,48.97,49.02,48.91,49.02,11500.0
2005-06-03 14:30:00,49.02,49.05,49.01,49.03,10700.0,49.02,49.05,49.01,49.03,10700.0
2005-06-03 15:00:00,49.03,49.03,48.85,48.85,14800.0,49.03,49.03,48.85,48.85,14800.0
2005-06-03 15:30:00,48.85,48.99,48.85,48.9,7300.0,48.85,48.99,48.85,48.9,7300.0
2005-06-06 09:30:00,48.85,48.88,48.75,48.88,9600.0,48.85,48.88,48.75,48.88,9600.0
2005-06-06 10:00:00,48.89,49.0,48.78,48.78,22100.0,48.89,49.0,48.78,48.78,22100.0
2005-06-06 10:30:00,48.78,48.9,48.78,48.87,14900.0,48.78,48.9,48.78,48.87,14900.0
2005-06-06 11:00:00,48.89,49.14,48.85,49.08,22100.0,48.89,49.14,48.85,49.08,22100.0
2005-06-06 11:30:00,49.08,49.08,48.96,48.98,4600.0,49.08,49.08,48.96,48.98,4600.0
2005-06-06 12:00:00,49.0,49.02,48.96,49.02,4800.0,49.0,49.02,48.96,49.02,4800.0
2005-06-06 12:30:00,49.01,49.02,49.0,49.0,9300.0,49.01,49.02,49.0,49.0,9300.0
2005-06-06 13:00:00,49.01,49.03,48.96,49.03,5200.0,49.01,49.03,48.96,49.03,5200.0
2005-06-06 13:30:00,49.03,49.1,49.0,49.1,6100.0,49.03,49.1,49.0,49.1,6100.0
2005-06-06 14:00:00,49.1,49.11,49.09,49.11,8200.0,49.1,49.11,49.09,49.11,8200.0
2005-06-06 14:30:00,49.12,49.24,49.12,49.24,12000.0,49.12,49.24,49.12,49.24,12000.0
2005-06-06 15:00:00,49.22,49.24,49.12,49.22,18000.0,49.22,49.24,49.12,49.22,18000.0
2005-06-06 15:30:00,49.23,49.28,49.2,49.22,8800.0,49.23,49.28,49.2,49.22,8800.0
2005-06-07 09:30:00,49.34,49.44,49.2,49.3,6100.0,49.34,49.44,49.2,49.3,6100.0
2005-06-07 10:00:00,49.29,49.4,49.29,49.4,8800.0,49.29,49.4,49.29,49.4,8800.0
2005-06-07 10:30:00,49.39,49.39,49.32,49.34,9200.0,49.39,49.39,49.32,49.34,9200.0
2005-06-07 11:00:00,49.36,49.4,49.24,49.31,4700.0,49.36,49.4,49.24,49.31,4700.0
2005-06-07 11:30:00,49.31,49.38,49.31,49.38,55600.0,49.31,49.38,49.31,49.38,55600.0
2005-06-07 12:00:00,49.38,49.42,49.33,49.33,3100.0,49.38,49.42,49.33,49.33,3100.0
2005-06-07 12:30:00,49.33,49.36,49.29,49.36,5100.0,49.33,49.36,49.29,49.36,5100.0
2005-06-07 13:00:00,49.35,49.36,49.26,49.27,13300.0,49.35,49.36,49.26,49.27,13300.0
2005-06-07 13:30:00,49.27,49.27,49.18,49.2,6100.0,49.27,49.27,49.18,49.2,6100.0
2005-06-07 14:00:00,49.22,49.23,49.06,49.1,6800.0,49.22,49.23,49.06,49.1,6800.0
2005-06-07 14:30:00,49.09,49.12,49.05,49.11,5400.0,49.09,49.12,49.05,49.11,5400.0
2005-06-07 15:00:00,49.07,49.09,48.96,49.0,10100.0,49.07,49.09,48.96,49.0,10100.0
2005-06-07 15:30:00,49.02,49.02,48.88,48.94,37500.0,49.02,49.02,48.88,48.94,37500.0
2005-06-08 09:30:00,48.98,49.1,48.9,49.0,9100.0,48.98,49.1,48.9,49.0,9100.0
2005-06-08 10:00:00,48.98,49.06,48.92,48.93,9200.0,48.98,49.06,48.92,48.93,9200.0
2005-06-08 10:30:00,48.93,48.97,48.81,48.97,12700.0,48.93,48.97,48.81,48.97,12700.0
2005-06-08 11:00:00,48.99,49.3,48.98,49.21,40600.0,48.99,49.3,48.98,49.21,40600.0
2005-06-08 11:30:00,49.21,49.21,49.0,49.01,13300.0,49.21,49.21,49.0,49.01,13300.0
2005-06-08 12:00:00,49.0,49.0,48.97,49.0,5000.0,49.0,49.0,48.97,49.0,5000.0
2005-06-08 12:30:00,48.99,48.99,48.91,48.95,10900.0,48.99,48.99,48.91,48.95,10900.0
2005-06-08 13:00:00,48.95,49.0,48.93,49.0,14000.0,48.95,49.0,48.93,49.0,14000.0
2005-06-08 13:30:00,49.0,49.02,48.75,48.82,8400.0,49.0,49.02,48.75,48.82,8400.0
2005-06-08 14:00:00,48.77,48.77,48.62,48.66,13200.0,48.77,48.77,48.62,48.66,13200.0
2005-06-08 14:30:00,48.66,48.67,48.5,48.51,18500.0,48.66,48.67,48.5,48.51,18500.0
2005-06-08 15:00:00,48.55,48.57,48.47,48.49,26200.0,48.55,48.57,48.47,48.49,26200.0
2005-06-08 15:30:00,48.49,48.52,48.42,48.49,31500.0,48.49,48.52,48.42,48.49,31500.0
2005-06-09 09:30:00,48.4,48.42,48.3,48.3,7100.0,48.4,48.42,48.3,48.3,7100.0
2005-06-09 10:00:00,48.31,48.35,48.2,48.21,8300.0,48.31,48.35,48.2,48.21,8300.0
2005-06-09 10:30:00,48.22,48.35,48.22,48.32,7500.0,48.22,48.35,48.22,48.32,7500.0
2005-06-09 11:00:00,48.34,48.38,48.34,48.37,5100.0,48.34,48.38,48.34,48.37,5100.0
2005-06-09 11:30:00,48.35,48.46,48.34,48.46,5800.0,48.35,48.46,48.34,48.46,5800.0
2005-06-09 12:00:00,48.47,48.57,48.47,48.57,3800.0,48.47,48.57,48.47,48.57,3800.0
2005-06-09 12:30:00,48.6,48.64,48.6,48.62,3600.0,48.6,48.64,48.6,48.62,3600.0
2005-06-09 13:00:00,48.61,48.61,48.53,48.55,3500.0,48.61,48.61,48.53,48.55,3500.0
2005-06-09 13:30:00,48.52,48.56,48.52,48.55,2300.0,48.52,48.56,48.52,48.55,2300.0
2005-06-09 14:00:00,48.55,48.55,48.45,48.47,8900.0,48.55,48.55,48.45,48.47,8900.0
2005-06-09 14:30:00,48.46,48.55,48.43,48.5,5100.0,48.46,48.55,48.43,48.5,5100.0
2005-06-09 15:00:00,48.52,48.62,48.49,48.57,5700.0,48.52,48.62,48.49,48.57,5700.0
2005-06-09 15:30:00,48.57,48.59,48.52,48.58,4800.0,48.57,48.59,48.52,48.58,4800.0
2005-06-10 09:30:00,48.58,48.8,48.58,48.65,10500.0,48.58,48.8,48.58,48.65,10500.0
2005-06-10 10:00:00,48.64,48.64,48.55,48.56,8000.0,48.64,48.64,48.55,48.56,8000.0
2005-06-10 10:30:00,48.56,48.56,48.52,48.55,6600.0,48.56,48.56,48.52,48.55,6600.0
2005-06-10 11:00:00,48.56,48.56,48.34,48.35,44700.0,48.56,48.56,48.34,48.35,44700.0
2005-06-10 11:30:00,48.3,48.34,48.22,48.34,8600.0,48.3,48.34,48.22,48.34,8600.0
2005-06-10 12:00:00,48.33,48.36,48.31,48.31,3400.0,48.33,48.36,48.31,48.31,3400.0
2005-06-10 12:30:00,48.31,48.35,48.3,48.31,4100.0,48.31,48.35,48.3,48.31,4100.0
2005-06-10 13:00:00,48.3,48.45,48.3,48.4,3300.0,48.3,48.45,48.3,48.4,3300.0
2005-06-10 13:30:00,48.37,48.41,48.35,48.36,2000.0,48.37,48.41,48.35,48.36,2000.0
2005-06-10 14:00:00,48.37,48.43,48.35,48.42,4000.0,48.37,48.43,48.35,48.42,4000.0
2005-06-10 14:30:00,48.42,48.44,48.35,48.38,3700.0,48.42,48.44,48.35,48.38,3700.0
2005-06-10 15:00:00,48.38,48.5,48.38,48.43,4700.0,48.38,48.5,48.38,48.43,4700.0
2005-06-10 15:30:00,48.46,48.6,48.46,48.55,17000.0,48.46,48.6,48.46,48.55,17000.0
2005-06-13 09:30:00,48.46,48.55,48.4,48.4,15300.0,48.46,48.55,48.4,48.4,15300.0
2005-06-13 10:00:00,48.39,48.5,48.29,48.49,3800.0,48.39,48.5,48.29,48.49,3800.0
2005-06-13 10:30:00,48.5,48.69,48.5,48.68,10700.0,48.5,48.69,48.5,48.68,10700.0
2005-06-13 11:00:00,48.68,48.78,48.68,48.7,8600.0,48.68,48.78,48.68,48.7,8600.0
2005-06-13 11:30:00,48.69,48.69,48.65,48.65,6300.0,48.69,48.69,48.65,48.65,6300.0
2005-06-13 12:00:00,48.66,48.69,48.52,48.54,3800.0,48.66,48.69,48.52,48.54,3800.0
2005-06-13 12:30:00,48.57,48.62,48.57,48.6,2000.0,48.57,48.62,48.57,48.6,2000.0
2005-06-13 13:00:00,48.58,48.6,48.54,48.55,3000.0,48.58,48.6,48.54,48.55,3000.0
2005-06-13 13:30:00,48.55,48.61,48.48,48.48,4400.0,48.55,48.61,48.48,48.48,4400.0
2005-06-13 14:00:00,48.46,48.47,48.39,48.4,2000.0,48.46,48.47,48.39,48.4,2000.0
2005-06-13 14:30:00,48.4,48.54,48.39,48.44,5900.0,48.4,48.54,48.39,48.44,5900.0
2005-06-13 15:00:00,48.44,48.57,48.31,48.38,12200.0,48.44,48.57,48.31,48.38,12200.0
2005-06-13 15:30:00,48.37,48.44,48.36,48.43,5900.0,48.37,48.44,48.36,48.43,5900.0
2005-06-14 09:30:00,48.38,48.52,48.35,48.46,4600.0,48.38,48.52,48.35,48.46,4600.0
2005-06-14 10:00:00,48.48,48.48,48.32,48.39,4200.0,48.48,48.48,48.32,48.39,4200.0
2005-06-14 10:30:00,48.35,48.43,48.24,48.24,6700.0,48.35,48.43,48.24,48.24,6700.0
2005-06-14 11:00:00,48.21,48.5,48.2,48.48,8400.0,48.21,48.5,48.2,48.48,8400.0
2005-06-14 11:30:00,48.39,48.54,48.39,48.54,3200.0,48.39,48.54,48.39,48.54,3200.0
2005-06-14 12:00:00,48.54,48.56,48.43,48.51,5100.0,48.54,48.56,48.43,48.51,5100.0
2005-06-14 12:30:00,48.6,48.6,48.5,48.55,3400.0,48.6,48.6,48.5,48.55,3400.0
2005-06-14 13:00:00,48.49,48.5,48.38,48.4,2900.0,48.49,48.5,48.38,48.4,2900.0
2005-06-14 13:30:00,48.4,48.61,48.4,48.58,4800.0,48.4,48.61,48.4,48.58,4800.0
2005-06-14 14:00:00,48.58,48.58,48.43,48.45,4400.0,48.58,48.58,48.43,48.45,4400.0
2005-06-14 14:30:00,48.4,48.53,48.38,48.39,6600.0,48.4,48.53,48.38,48.39,6600.0
2005-06-14 15:00:00,48.38,48.45,48.38,48.45,6700.0,48.38,48.45,48.38,48.45,6700.0
2005-06-14 15:30:00,48.45,48.45,48.38,48.43,4300.0,48.45,48.45,48.38,48.43,4300.0
2005-06-15 09:30:00,48.43,48.49,48.37,48.44,3400.0,48.43,48.49,48.37,48.44,3400.0
2005-06-15 10:00:00,48.44,48.44,48.21,48.24,6500.0,48.44,48.44,48.21,48.24,6500.0
2005-06-15 10:30:00,48.24,48.24,48.1,48.11,6000.0,48.24,48.24,48.1,48.11,6000.0
2005-06-15 11:00:00,48.1,48.1,47.93,47.93,8000.0,48.1,48.1,47.93,47.93,8000.0
2005-06-15 11:30:00,47.95,47.96,47.85,47.86,7100.0,47.95,47.96,47.85,47.86,7100.0
2005-06-15 12:00:00,47.86,47.92,47.78,47.78,7500.0,47.86,47.92,47.78,47.78,7500.0
2005-06-15 12:30:00,47.79,47.8,47.69,47.77,6400.0,47.79,47.8,47.69,47.77,6400.0
2005-06-15 13:00:00,47.78,47.8,47.74,47.78,7300.0,47.78,47.8,47.74,47.78,7300.0
2005-06-15 13:30:00,47.77,47.8,47.74,47.76,9600.0,47.77,47.8,47.74,47.76,9600.0
2005-06-15 14:00:00,47.77,47.79,47.67,47.67,23100.0,47.77,47.79,47.67,47.67,23100.0
2005-06-15 14:30:00,47.68,47.79,47.67,47.78,18200.0,47.68,47.79,47.67,47.78,18200.0
2005-06-15 15:00:00,47.78,47.79,47.74,47.75,10500.0,47.78,47.79,47.74,47.75,10500.0
2005-06-15 15:30:00,47.75,47.96,47.74,47.77,24900.0,47.75,47.96,47.74,47.77,24900.0
2005-06-16 09:30:00,47.8,47.8,47.62,47.66,6100.0,47.8,47.8,47.62,47.66,6100.0
2005-06-16 10:00:00,47.68,47.68,47.46,47.53,8700.0,47.68,47.68,47.46,47.53,8700.0
2005-06-16 10:30:00,47.47,47.5,47.47,47.48,7500.0,47.47,47.5,47.47,47.48,7500.0
2005-06-16 11:00:00,47.49,47.5,47.39,47.41,6700.0,47.49,47.5,47.39,47.41,6700.0
2005-06-16 11:30:00,47.42,47.43,47.34,47.34,5700.0,47.42,47.43,47.34,47.34,5700.0
2005-06-16 12:00:00,47.33,47.37,47.25,47.33,14500.0,47.33,47.37,47.25,47.33,14500.0
2005-06-16 12:30:00,47.33,47.48,47.32,47.38,11100.0,47.33,47.48,47.32,47.38,11100.0
2005-06-16 13:00:00,47.38,47.38,47.22,47.22,10200.0,47.38,47.38,47.22,47.22,10200.0
2005-06-16 13:30:00,47.21,47.22,47.05,47.1,12400.0,47.21,47.22,47.05,47.1,12400.0
2005-06-16 14:00:00,47.05,47.06,46.9,46.9,22200.0,47.05,47.06,46.9,46.9,22200.0
2005-06-16 14:30:00,46.94,47.25,46.94,47.2,15400.0,46.94,47.25,46.94,47.2,15400.0
2005-06-16 15:00:00,47.2,47.29,47.16,47.16,77100.0,47.2,47.29,47.16,47.16,77100.0
2005-06-16 15:30:00,47.16,47.17,47.03,47.13,33800.0,47.16,47.17,47.03,47.13,33800.0
2005-06-17 09:30:00,47.25,47.25,46.91,47.1,13500.0,47.25,47.25,46.91,47.1,13500.0
2005-06-17 10:00:00,47.15,47.15,47.0,47.07,4800.0,47.15,47.15,47.0,47.07,4800.0
2005-06-17 10:30:00,47.06,47.15,46.98,47.15,13700.0,47.06,47.15,46.98,47.15,13700.0
2005-06-17 11:00:00,47.14,47.15,47.01,47.08,4800.0,47.14,47.15,47.01,47.08,4800.0
2005-06-17 11:30:00,47.08,47.14,47.05,47.1,3600.0,47.08,47.14,47.05,47.1,3600.0
2005-06-17 12:00:00,47.1,47.14,47.08,47.09,5300.0,47.1,47.14,47.08,47.09,5300.0
2005-06-17 12:30:00,47.09,47.1,47.07,47.09,9800.0,47.09,47.1,47.07,47.09,9800.0
2005-06-17 13:00:00,47.08,47.1,47.07,47.09,12000.0,47.08,47.1,47.07,47.09,12000.0
2005-06-17 13:30:00,47.08,47.1,47.05,47.09,6600.0,47.08,47.1,47.05,47.09,6600.0
2005-06-17 14:00:00,47.08,47.1,47.07,47.09,5700.0,47.08,47.1,47.07,47.09,5700.0
2005-06-17 14:30:00,47.09,47.1,47.04,47.08,9400.0,47.09,47.1,47.04,47.08,9400.0
2005-06-17 15:00:00,47.08,47.1,47.07,47.08,12300.0,47.08,47.1,47.07,47.08,12300.0
2005-06-17 15:30:00,47.1,47.1,47.06,47.09,14600.0,47.1,47.1,47.06,47.09,14600.0
2005-06-20 09:30:00,47.1,47.1,47.0,47.07,69500.0,47.1,47.1,47.0,47.07,69500.0
2005-06-20 10:00:00,47.06,47.06,46.92,47.0,5700.0,47.06,47.06,46.92,47.0,5700.0
2005-06-20 10:30:00,47.03,47.09,47.0,47.0,8600.0,47.03,47.09,47.0,47.0,8600.0
2005-06-20 11:00:00,47.02,47.08,46.94,46.94,4500.0,47.02,47.08,46.94,46.94,4500.0
2005-06-20 11:30:00,46.95,46.95,46.89,46.9,6000.0,46.95,46.95,46.89,46.9,6000.0
2005-06-20 12:00:00,46.93,47.03,46.92,47.03,11800.0,46.93,47.03,46.92,47.03,11800.0
2005-06-20 12:30:00,47.03,47.07,47.03,47.06,21100.0,47.03,47.07,47.03,47.06,21100.0
2005-06-20 13:00:00,47.04,47.06,47.0,47.01,32500.0,47.04,47.06,47.0,47.01,32500.0
2005-06-20 13:30:00,47.01,47.01,47.0,47.01,10300.0,47.01,47.01,47.0,47.01,10300.0
2005-06-20 14:00:00,47.01,47.08,47.0,47.07,6800.0,47.01,47.08,47.0,47.07,6800.0
2005-06-20 14:30:00,47.07,47.1,47.06,47.06,27500.0,47.07,47.1,47.06,47.06,27500.0
2005-06-20 15:00:00,47.07,47.15,47.05,47.06,36500.0,47.07,47.15,47.05,47.06,36500.0
2005-06-20 15:30:00,47.06,47.08,47.0,47.0,13400.0,47.06,47.08,47.0,47.0,13400.0
2005-06-21 09:30:00,46.9,47.08,46.85,46.88,5700.0,46.9,47.08,46.85,46.88,5700.0
2005-06-21 10:00:00,46.88,47.05,46.86,47.05,3300.0,46.88,47.05,46.86,47.05,3300.0
2005-06-21 10:30:00,47.05,47.07,46.88,46.88,4400.0,47.05,47.07,46.88,46.88,4400.0
2005-06-21 11:00:00,46.89,46.96,46.89,46.96,5700.0,46.89,46.96,46.89,46.96,5700.0
2005-06-21 11:30:00,46.96,47.02,46.96,47.01,3600.0,46.96,47.02,46.96,47.01,3600.0
2005-06-21 12:00:00,47.02,47.05,47.01,47.01,5400.0,47.02,47.05,47.01,47.01,5400.0
2005-06-21 12:30:00,47.01,47.05,46.99,47.02,2100.0,47.01,47.05,46.99,47.02,2100.0
2005-06-21 13:00:00,47.02,47.05,46.98,47.05,6600.0,47.02,47.05,46.98,47.05,6600.0
2005-06-21 13:30:00,47.01,47.03,47.0,47.01,5300.0,47.01,47.03,47.0,47.01,5300.0
2005-06-21 14:00:00,47.01,47.05,46.9,47.05,8400.0,47.01,47.05,46.9,47.05,8400.0
2005-06-21 14:30:00,47.05,47.07,47.01,47.07,8900.0,47.05,47.07,47.01,47.07,8900.0
2005-06-21 15:00:00,47.06,47.07,46.99,47.0,25400.0,47.06,47.07,46.99,47.0,25400.0
2005-06-21 15:30:00,47.0,47.03,46.9,46.9,23300.0,47.0,47.03,46.9,46.9,23300.0
2005-06-22 09:30:00,46.95,46.95,46.83,46.84,12300.0,46.95,46.95,46.83,46.84,12300.0
2005-06-22 10:00:00,46.84,46.84,46.7,46.75,8500.0,46.84,46.84,46.7,46.75,8500.0
2005-06-22 10:30:00,46.74,46.8,46.7,46.7,9900.0,46.74,46.8,46.7,46.7,9900.0
2005-06-22 11:00:00,46.69,46.73,46.6,46.71,9100.0,46.69,46.73,46.6,46.71,9100.0
2005-06-22 11:30:00,46.7,46.72,46.64,46.72,6600.0,46.7,46.72,46.64,46.72,6600.0
2005-06-22 12:00:00,46.69,46.77,46.63,46.69,6800.0,46.69,46.77,46.63,46.69,6800.0
2005-06-22 12:30:00,46.7,46.7,46.6,46.63,4700.0,46.7,46.7,46.6,46.63,4700.0
2005-06-22 13:00:00,46.69,46.7,46.66,46.67,3100.0,46.69,46.7,46.66,46.67,3100.0
2005-06-22 13:30:00,46.65,46.75,46.64,46.73,15300.0,46.65,46.75,46.64,46.73,15300.0
2005-06-22 14:00:00,46.73,46.8,46.66,46.7,9000.0,46.73,46.8,46.66,46.7,9000.0
2005-06-22 14:30:00,46.7,46.73,46.67,46.7,70800.0,46.7,46.73,46.67,46.7,70800.0
2005-06-22 15:00:00,46.67,46.7,46.52,46.56,113000.0,46.67,46.7,46.52,46.56,113000.0
2005-06-22 15:30:00,46.55,46.61,46.5,46.6,120400.0,46.55,46.61,46.5,46.6,120400.0
2005-06-23 09:30:00,46.59,46.6,46.42,46.43,16700.0,46.59,46.6,46.42,46.43,16700.0
2005-06-23 10:00:00,46.43,46.46,46.4,46.45,17500.0,46.43,46.46,46.4,46.45,17500.0
2005-06-23 10:30:00,46.43,46.44,46.25,46.25,32200.0,46.43,46.44,46.25,46.25,32200.0
2005-06-23 11:00:00,46.27,46.27,45.95,45.95,34300.0,46.27,46.27,45.95,45.95,34300.0
2005-06-23 11:30:00,45.96,45.98,45.73,45.78,30700.0,45.96,45.98,45.73,45.78,30700.0
2005-06-23 12:00:00,45.77,45.89,45.54,45.6,30700.0,45.77,45.89,45.54,45.6,30700.0
2005-06-23 12:30:00,45.56,45.68,45.54,45.66,24800.0,45.56,45.68,45.54,45.66,24800.0
2005-06-23 13:00:00,45.66,45.68,45.65,45.68,7400.0,45.66,45.68,45.65,45.68,7400.0
2005-06-23 13:30:00,45.68,45.71,45.57,45.58,37800.0,45.68,45.71,45.57,45.58,37800.0
2005-06-23 14:00:00,45.58,45.75,45.56,45.75,28300.0,45.58,45.75,45.56,45.75,28300.0
2005-06-23 14:30:00,45.74,45.79,45.68,45.7,20700.0,45.74,45.79,45.68,45.7,20700.0
2005-06-23 15:00:00,45.71,45.71,45.64,45.64,34100.0,45.71,45.71,45.64,45.64,34100.0
2005-06-23 15:30:00,45.64,45.7,45.58,45.66,40000.0,45.64,45.7,45.58,45.66,40000.0
2005-06-24 09:30:00,45.57,45.58,45.41,45.45,15000.0,45.57,45.58,45.41,45.45,15000.0
2005-06-24 10:00:00,45.48,45.51,45.42,45.51,11000.0,45.48,45.51,45.42,45.51,11000.0
2005-06-24 10:30:00,45.5,45.51,45.34,45.35,15300.0,45.5,45.51,45.34,45.35,15300.0
2005-06-24 11:00:00,45.35,45.42,45.34,45.41,6600.0,45.35,45.42,45.34,45.41,6600.0
2005-06-24 11:30:00,45.42,45.42,45.34,45.36,7400.0,45.42,45.42,45.34,45.36,7400.0
2005-06-24 12:00:00,45.37,45.45,45.36,45.44,9700.0,45.37,45.45,45.36,45.44,9700.0
2005-06-24 12:30:00,45.44,45.44,45.41,45.41,4200.0,45.44,45.44,45.41,45.41,4200.0
2005-06-24 13:00:00,45.41,45.42,45.31,45.38,6700.0,45.41,45.42,45.31,45.38,6700.0
2005-06-24 13:30:00,45.38,45.38,45.34,45.34,6500.0,45.38,45.38,45.34,45.34,6500.0
2005-06-24 14:00:00,45.34,45.43,45.32,45.4,22200.0,45.34,45.43,45.32,45.4,22200.0
2005-06-24 14:30:00,45.41,45.41,45.3,45.3,11600.0,45.41,45.41,45.3,45.3,11600.0
2005-06-24 15:00:00,45.36,45.36,45.26,45.33,10400.0,45.36,45.36,45.26,45.33,10400.0
2005-06-24 15:30:00,45.34,45.72,45.33,45.54,99800.0,45.34,45.72,45.33,45.54,99800.0
2005-06-27 09:30:00,45.31,45.43,45.31,45.4,14100.0,45.31,45.43,45.31,45.4,14100.0
2005-06-27 10:00:00,45.39,45.49,45.37,45.45,11900.0,45.39,45.49,45.37,45.45,11900.0
2005-06-27 10:30:00,45.46,45.5,45.43,45.5,9500.0,45.46,45.5,45.43,45.5,9500.0
2005-06-27 11:00:00,45.46,45.51,45.43,45.5,8800.0,45.46,45.51,45.43,45.5,8800.0
2005-06-27 11:30:00,45.5,45.51,45.44,45.44,12400.0,45.5,45.51,45.44,45.44,12400.0
2005-06-27 12:00:00,45.44,45.52,45.43,45.49,8300.0,45.44,45.52,45.43,45.49,8300.0
2005-06-27 12:30:00,45.48,45.53,45.33,45.4,5800.0,45.48,45.53,45.33,45.4,5800.0
2005-06-27 13:00:00,45.35,45.35,45.26,45.3,14300.0,45.35,45.35,45.26,45.3,14300.0
2005-06-27 13:30:00,45.27,45.33,45.27,45.28,12500.0,45.27,45.33,45.27,45.28,12500.0
2005-06-27 14:00:00,45.28,45.37,45.28,45.37,9900.0,45.28,45.37,45.28,45.37,9900.0
2005-06-27 14:30:00,45.37,45.37,45.24,45.26,13100.0,45.37,45.37,45.24,45.26,13100.0
2005-06-27 15:00:00,45.29,45.42,45.29,45.34,23800.0,45.29,45.42,45.29,45.34,23800.0
2005-06-27 15:30:00,45.34,45.34,45.24,45.25,15800.0,45.34,45.34,45.24,45.25,15800.0
2005-06-28 09:30:00,45.24,45.5,45.24,45.39,13900.0,45.24,45.5,45.24,45.39,13900.0
2005-06-28 10:00:00,45.39,45.5,45.37,45.37,10200.0,45.39,45.5,45.37,45.37,10200.0
2005-06-28 10:30:00,45.37,45.4,45.36,45.38,6500.0,45.37,45.4,45.36,45.38,6500.0
2005-06-28 11:00:00,45.37,45.5,45.36,45.5,8500.0,45.37,45.5,45.36,45.5,8500.0
2005-06-28 11:30:00,45.49,45.6,45.47,45.54,18000.0,45.49,45.6,45.47,45.54,18000.0
2005-06-28 12:00:00,45.55,45.57,45.53,45.57,13400.0,45.55,45.57,45.53,45.57,13400.0
2005-06-28 12:30:00,45.57,45.73,45.57,45.67,11100.0,45.57,45.73,45.57,45.67,11100.0
2005-06-28 13:00:00,45.65,45.7,45.65,45.7,82500.0,45.65,45.7,45.65,45.7,82500.0
2005-06-28 13:30:00,45.7,45.75,45.7,45.72,3700.0,45.7,45.75,45.7,45.72,3700.0
2005-06-28 14:00:00,45.71,45.75,45.71,45.74,9200.0,45.71,45.75,45.71,45.74,9200.0
2005-06-28 14:30:00,45.74,45.83,45.74,45.79,20200.0,45.74,45.83,45.74,45.79,20200.0
2005-06-28 15:00:00,45.79,45.83,45.78,45.78,10000.0,45.79,45.83,45.78,45.78,10000.0
2005-06-28 15:30:00,45.77,45.8,45.72,45.75,11900.0,45.77,45.8,45.72,45.75,11900.0
2005-06-29 09:30:00,45.75,45.85,45.74,45.79,5900.0,45.75,45.85,45.74,45.79,5900.0
2005-06-29 10:00:00,45.75,45.8,45.72,45.8,6500.0,45.75,45.8,45.72,45.8,6500.0
2005-06-29 10:30:00,45.8,45.85,45.78,45.84,19400.0,45.8,45.85,45.78,45.84,19400.0
2005-06-29 11:00:00,45.81,45.81,45.69,45.73,3500.0,45.81,45.81,45.69,45.73,3500.0
2005-06-29 11:30:00,45.73,45.74,45.72,45.74,2700.0,45.73,45.74,45.72,45.74,2700.0
2005-06-29 12:00:00,45.75,45.77,45.74,45.75,3500.0,45.75,45.77,45.74,45.75,3500.0
2005-06-29 12:30:00,45.75,45.79,45.75,45.78,2300.0,45.75,45.79,45.75,45.78,2300.0
2005-06-29 13:00:00,45.79,45.83,45.77,45.83,7100.0,45.79,45.83,45.77,45.83,7100.0
2005-06-29 13:30:00,45.82,45.82,45.75,45.79,3400.0,45.82,45.82,45.75,45.79,3400.0
2005-06-29 14:00:00,45.79,45.83,45.76,45.83,3900.0,45.79,45.83,45.76,45.83,3900.0
2005-06-29 14:30:00,45.82,45.85,45.78,45.79,6000.0,45.82,45.85,45.78,45.79,6000.0
2005-06-29 15:00:00,45.75,45.95,45.75,45.87,11600.0,45.75,45.95,45.75,45.87,11600.0
2005-06-29 15:30:00,45.86,45.98,45.84,45.94,16800.0,45.86,45.98,45.84,45.94,16800.0
2005-06-30 09:30:00,46.45,46.55,46.41,46.52,20900.0,46.45,46.55,46.41,46.52,20900.0
2005-06-30 10:00:00,46.58,46.64,46.57,46.64,4500.0,46.58,46.64,46.57,46.64,4500.0
2005-06-30 10:30:00,46.64,46.68,46.6,46.61,12300.0,46.64,46.68,46.6,46.61,12300.0
2005-06-30 11:00:00,46.6,46.6,46.4,46.47,12800.0,46.6,46.6,46.4,46.47,12800.0
2005-06-30 11:30:00,46.44,46.57,46.44,46.57,8300.0,46.44,46.57,46.44,46.57,8300.0
2005-06-30 12:00:00,46.57,46.57,46.52,46.52,6000.0,46.57,46.57,46.52,46.52,6000.0
2005-06-30 12:30:00,46.52,46.53,46.37,46.39,8100.0,46.52,46.53,46.37,46.39,8100.0
2005-06-30 13:00:00,46.38,46.53,46.38,46.5,4000.0,46.38,46.53,46.38,46.5,4000.0
2005-06-30 13:30:00,46.5,46.67,46.49,46.67,9800.0,46.5,46.67,46.49,46.67,9800.0
2005-06-30 14:00:00,46.65,47.0,46.65,46.76,19400.0,46.65,47.0,46.65,46.76,19400.0
2005-06-30 14:30:00,46.76,46.76,46.56,46.63,13600.0,46.76,46.76,46.56,46.63,13600.0
2005-06-30 15:00:00,46.64,46.71,46.6,46.64,17300.0,46.64,46.71,46.6,46.64,17300.0
2005-06-30 15:30:00,46.63,46.64,46.4,46.41,27900.0,46.63,46.64,46.4,46.41,27900.0
2005-07-01 09:30:00,46.58,46.65,46.42,46.46,5900.0,46.58,46.65,46.42,46.46,5900.0
2005-07-01 10:00:00,46.48,46.55,46.2,46.22,13400.0,46.48,46.55,46.2,46.22,13400.0
2005-07-01 10:30:00,46.25,46.4,46.1,46.12,9700.0,46.25,46.4,46.1,46.12,9700.0
2005-07-01 11:00:00,46.1,46.22,46.1,46.2,9000.0,46.1,46.22,46.1,46.2,9000.0
2005-07-01 11:30:00,46.18,46.18,46.0,46.0,7300.0,46.18,46.18,46.0,46.0,7300.0
2005-07-01 12:00:00,46.01,46.24,46.0,46.24,5900.0,46.01,46.24,46.0,46.24,5900.0
2005-07-01 12:30:00,46.24,46.24,46.13,46.16,11000.0,46.24,46.24,46.13,46.16,11000.0
2005-07-01 13:00:00,46.16,46.6,46.05,46.6,26600.0,46.16,46.6,46.05,46.6,26600.0
2005-07-01 13:30:00,46.55,46.71,46.55,46.62,17900.0,46.55,46.71,46.55,46.62,17900.0
2005-07-01 14:00:00,46.67,46.7,46.62,46.65,14400.0,46.67,46.7,46.62,46.65,14400.0
2005-07-01 14:30:00,46.66,46.69,46.61,46.65,5300.0,46.66,46.69,46.61,46.65,5300.0
2005-07-01 15:00:00,46.65,46.69,46.5,46.51,10400.0,46.65,46.69,46.5,46.51,10400.0
2005-07-01 15:30:00,46.51,46.58,46.51,46.53,8700.0,46.51,46.58,46.51,46.53,8700.0
2005-07-05 09:30:00,46.61,46.64,46.51,46.53,6400.0,46.61,46.64,46.51,46.53,6400.0
2005-07-05 10:00:00,46.5,46.79,46.5,46.79,12400.0,46.5,46.79,46.5,46.79,12400.0
2005-07-05 10:30:00,46.78,47.11,46.78,47.1,10500.0,46.78,47.11,46.78,47.1,10500.0
2005-07-05 11:00:00,47.11,47.14,47.02,47.1,10200.0,47.11,47.14,47.02,47.1,10200.0
2005-07-05 11:30:00,47.09,47.13,46.89,46.93,11600.0,47.09,47.13,46.89,46.93,11600.0
2005-07-05 12:00:00,46.89,46.91,46.75,46.85,8900.0,46.89,46.91,46.75,46.85,8900.0
2005-07-05 12:30:00,46.87,46.89,46.76,46.85,11200.0,46.87,46.89,46.76,46.85,11200.0
2005-07-05 13:00:00,46.84,46.99,46.84,46.99,13500.0,46.84,46.99,46.84,46.99,13500.0
2005-07-05 13:30:00,46.99,46.99,46.9,46.96,8700.0,46.99,46.99,46.9,46.96,8700.0
2005-07-05 14:00:00,46.94,47.05,46.94,47.04,8200.0,46.94,47.05,46.94,47.04,8200.0
2005-07-05 14:30:00,47.05,47.15,47.04,47.13,8600.0,47.05,47.15,47.04,47.13,8600.0
2005-07-05 15:00:00,47.12,47.13,46.81,46.81,12600.0,47.12,47.13,46.81,46.81,12600.0
2005-07-05 15:30:00,46.82,46.95,46.76,46.89,14700.0,46.82,46.95,46.76,46.89,14700.0
2005-07-06 09:30:00,46.75,46.82,46.7,46.79,4200.0,46.75,46.82,46.7,46.79,4200.0
2005-07-06 10:00:00,46.79,46.8,46.69,46.69,6900.0,46.79,46.8,46.69,46.69,6900.0
2005-07-06 10:30:00,46.7,46.8,46.7,46.78,9300.0,46.7,46.8,46.7,46.78,9300.0
2005-07-06 11:00:00,46.78,46.9,46.78,46.89,5900.0,46.78,46.9,46.78,46.89,5900.0
2005-07-06 11:30:00,46.89,47.05,46.84,46.99,9200.0,46.89,47.05,46.84,46.99,9200.0
2005-07-06 12:00:00,46.99,47.05,46.96,47.0,4100.0,46.99,47.05,46.96,47.0,4100.0
2005-07-06 12:30:00,47.0,47.0,46.88,46.98,3500.0,47.0,47.0,46.88,46.98,3500.0
2005-07-06 13:00:00,46.96,47.08,46.96,46.96,6000.0,46.96,47.08,46.96,46.96,6000.0
2005-07-06 13:30:00,46.92,46.96,46.84,46.87,6300.0,46.92,46.96,46.84,46.87,6300.0
2005-07-06 14:00:00,46.89,46.9,46.81,46.83,3700.0,46.89,46.9,46.81,46.83,3700.0
2005-07-06 14:30:00,46.8,46.8,46.75,46.78,7100.0,46.8,46.8,46.75,46.78,7100.0
2005-07-06 15:00:00,46.78,46.8,46.75,46.76,7200.0,46.78,46.8,46.75,46.76,7200.0
2005-07-06 15:30:00,46.8,46.83,46.67,46.68,21000.0,46.8,46.83,46.67,46.68,21000.0
2005-07-07 09:30:00,46.55,46.55,46.29,46.31,12100.0,46.55,46.55,46.29,46.31,12100.0
2005-07-07 10:00:00,46.29,46.29,46.22,46.24,2700.0,46.29,46.29,46.22,46.24,2700.0
2005-07-07 10:30:00,46.24,46.3,46.2,46.26,3700.0,46.24,46.3,46.2,46.26,3700.0
2005-07-07 11:00:00,46.26,46.3,46.22,46.25,5000.0,46.26,46.3,46.22,46.25,5000.0
2005-07-07 11:30:00,46.26,46.35,46.22,46.35,4600.0,46.26,46.35,46.22,46.35,4600.0
2005-07-07 12:00:00,46.35,46.7,46.35,46.66,14600.0,46.35,46.7,46.35,46.66,14600.0
2005-07-07 12:30:00,46.66,46.71,46.58,46.7,12000.0,46.66,46.71,46.58,46.7,12000.0
2005-07-07 13:00:00,46.7,46.77,46.65,46.77,4600.0,46.7,46.77,46.65,46.77,4600.0
2005-07-07 13:30:00,46.77,47.0,46.77,46.91,26900.0,46.77,47.0,46.77,46.91,26900.0
2005-07-07 14:00:00,46.91,46.97,46.89,46.96,18300.0,46.91,46.97,46.89,46.96,18300.0
2005-07-07 14:30:00,46.95,47.07,46.9,47.0,20000.0,46.95,47.07,46.9,47.0,20000.0
2005-07-07 15:00:00,46.99,47.13,46.95,47.12,39500.0,46.99,47.13,46.95,47.12,39500.0
2005-07-07 15:30:00,47.12,47.23,47.0,47.02,26600.0,47.12,47.23,47.0,47.02,26600.0
2005-07-08 09:30:00,47.13,47.3,47.07,47.2,11300.0,47.13,47.3,47.07,47.2,11300.0
2005-07-08 10:00:00,47.14,47.14,47.0,47.03,9000.0,47.14,47.14,47.0,47.03,9000.0
2005-07-08 10:30:00,47.04,47.05,47.02,47.04,4300.0,47.04,47.05,47.02,47.04,4300.0
2005-07-08 11:00:00,47.03,47.18,47.02,47.16,8000.0,47.03,47.18,47.02,47.16,8000.0
2005-07-08 11:30:00,47.17,47.17,47.0,47.0,5100.0,47.17,47.17,47.0,47.0,5100.0
2005-07-08 12:00:00,47.0,47.14,47.0,47.14,4100.0,47.0,47.14,47.0,47.14,4100.0
2005-07-08 12:30:00,47.15,47.37,47.15,47.37,3000.0,47.15,47.37,47.15,47.37,3000.0
2005-07-08 13:00:00,47.36,47.37,47.21,47.32,2100.0,47.36,47.37,47.21,47.32,2100.0
2005-07-08 13:30:00,47.3,47.37,47.15,47.31,7700.0,47.3,47.37,47.15,47.31,7700.0
2005-07-08 14:00:00,47.3,47.45,47.26,47.26,3400.0,47.3,47.45,47.26,47.26,3400.0
2005-07-08 14:30:00,47.33,47.5,47.33,47.5,2500.0,47.33,47.5,47.33,47.5,2500.0
2005-07-08 15:00:00,47.54,47.7,47.54,47.69,7500.0,47.54,47.7,47.54,47.69,7500.0
2005-07-08 15:30:00,47.69,47.84,47.59,47.65,15200.0,47.69,47.84,47.59,47.65,15200.0
2005-07-11 09:30:00,47.7,47.95,47.6,47.87,5200.0,47.7,47.95,47.6,47.87,5200.0
2005-07-11 10:00:00,47.85,47.86,47.67,47.67,3200.0,47.85,47.86,47.67,47.67,3200.0
2005-07-11 10:30:00,47.66,47.93,47.66,47.93,6200.0,47.66,47.93,47.66,47.93,6200.0
2005-07-11 11:00:00,47.93,47.93,47.79,47.84,12500.0,47.93,47.93,47.79,47.84,12500.0
2005-07-11 11:30:00,47.83,47.85,47.77,47.82,7000.0,47.83,47.85,47.77,47.82,7000.0
2005-07-11 12:00:00,47.84,47.84,47.76,47.76,4400.0,47.84,47.84,47.76,47.76,4400.0
2005-07-11 12:30:00,47.76,47.84,47.7,47.7,3800.0,47.76,47.84,47.7,47.7,3800.0
2005-07-11 13:00:00,47.71,47.71,47.66,47.67,3100.0,47.71,47.71,47.66,47.67,3100.0
2005-07-11 13:30:00,47.67,47.69,47.67,47.67,2900.0,47.67,47.69,47.67,47.67,2900.0
2005-07-11 14:00:00,47.67,47.79,47.65,47.76,8800.0,47.67,47.79,47.65,47.76,8800.0
2005-07-11 14:30:00,47.76,47.86,47.76,47.78,5400.0,47.76,47.86,47.76,47.78,5400.0
2005-07-11 15:00:00,47.79,47.84,47.76,47.77,6800.0,47.79,47.84,47.76,47.77,6800.0
2005-07-11 15:30:00,47.84,47.97,47.84,47.92,6100.0,47.84,47.97,47.84,47.92,6100.0
2005-07-12 09:30:00,47.85,47.95,47.76,47.89,6900.0,47.85,47.95,47.76,47.89,6900.0
2005-07-12 10:00:00,47.86,47.86,47.75,47.75,5000.0,47.86,47.86,47.75,47.75,5000.0
2005-07-12 10:30:00,47.78,47.8,47.76,47.8,1200.0,47.78,47.8,47.76,47.8,1200.0
2005-07-12 11:00:00,47.89,47.95,47.8,47.9,6200.0,47.89,47.95,47.8,47.9,6200.0
2005-07-12 11:30:00,47.85,47.86,47.78,47.78,5300.0,47.85,47.86,47.78,47.78,5300.0
2005-07-12 12:00:00,47.78,47.9,47.75,47.9,4400.0,47.78,47.9,47.75,47.9,4400.0
2005-07-12 12:30:00,47.9,47.9,47.81,47.87,4900.0,47.9,47.9,47.81,47.87,4900.0
2005-07-12 13:00:00,47.88,47.98,47.88,47.91,3200.0,47.88,47.98,47.88,47.91,3200.0
2005-07-12 13:30:00,47.91,47.92,47.87,47.9,5800.0,47.91,47.92,47.87,47.9,5800.0
2005-07-12 14:00:00,47.91,47.94,47.87,47.93,3600.0,47.91,47.94,47.87,47.93,3600.0
2005-07-12 14:30:00,47.93,47.94,47.8,47.85,7300.0,47.93,47.94,47.8,47.85,7300.0
2005-07-12 15:00:00,47.85,47.99,47.85,47.98,16400.0,47.85,47.99,47.85,47.98,16400.0
2005-07-12 15:30:00,47.99,47.99,47.8,47.8,23400.0,47.99,47.99,47.8,47.8,23400.0
2005-07-13 09:30:00,47.8,47.8,47.65,47.65,2700.0,47.8,47.8,47.65,47.65,2700.0
2005-07-13 10:00:00,47.66,47.67,47.4,47.4,6100.0,47.66,47.67,47.4,47.4,6100.0
2005-07-13 10:30:00,47.45,47.54,47.38,47.38,5100.0,47.45,47.54,47.38,47.38,5100.0
2005-07-13 11:00:00,47.38,47.52,47.22,47.52,9300.0,47.38,47.52,47.22,47.52,9300.0
2005-07-13 11:30:00,47.54,47.54,47.45,47.5,10400.0,47.54,47.54,47.45,47.5,10400.0
2005-07-13 12:00:00,47.51,47.6,47.51,47.57,62200.0,47.51,47.6,47.51,47.57,62200.0
2005-07-13 12:30:00,47.55,47.58,47.5,47.51,3200.0,47.55,47.58,47.5,47.51,3200.0
2005-07-13 13:00:00,47.52,47.6,47.48,47.56,31700.0,47.52,47.6,47.48,47.56,31700.0
2005-07-13 13:30:00,47.5,47.58,47.45,47.58,32900.0,47.5,47.58,47.45,47.58,32900.0
2005-07-13 14:00:00,47.58,47.6,47.5,47.5,23200.0,47.58,47.6,47.5,47.5,23200.0
2005-07-13 14:30:00,47.5,47.55,47.5,47.51,7700.0,47.5,47.55,47.5,47.51,7700.0
2005-07-13 15:00:00,47.52,47.55,47.49,47.55,10500.0,47.52,47.55,47.49,47.55,10500.0
2005-07-13 15:30:00,47.55,47.55,47.49,47.5,26100.0,47.55,47.55,47.49,47.5,26100.0
2005-07-14 09:30:00,47.5,47.75,47.5,47.57,20000.0,47.5,47.75,47.5,47.57,20000.0
2005-07-14 10:00:00,47.57,47.65,47.53,47.62,9700.0,47.57,47.65,47.53,47.62,9700.0
2005-07-14 10:30:00,47.65,47.72,47.5,47.59,15900.0,47.65,47.72,47.5,47.59,15900.0
2005-07-14 11:00:00,47.59,47.6,47.42,47.5,16600.0,47.59,47.6,47.42,47.5,16600.0
2005-07-14 11:30:00,47.52,47.64,47.52,47.6,5500.0,47.52,47.64,47.52,47.6,5500.0
2005-07-14 12:00:00,47.58,47.6,47.56,47.56,4500.0,47.58,47.6,47.56,47.56,4500.0
2005-07-14 12:30:00,47.56,47.56,47.47,47.49,1600.0,47.56,47.56,47.47,47.49,1600.0
2005-07-14 13:00:00,47.49,47.55,47.45,47.54,4300.0,47.49,47.55,47.45,47.54,4300.0
2005-07-14 13:30:00,47.5,47.54,47.48,47.51,1900.0,47.5,47.54,47.48,47.51,1900.0
2005-07-14 14:00:00,47.53,47.6,47.49,47.51,3300.0,47.53,47.6,47.49,47.51,3300.0
2005-07-14 14:30:00,47.51,47.56,47.51,47.56,3200.0,47.51,47.56,47.51,47.56,3200.0
2005-07-14 15:00:00,47.56,47.7,47.56,47.7,8000.0,47.56,47.7,47.56,47.7,8000.0
2005-07-14 15:30:00,47.7,47.78,47.64,47.65,6600.0,47.7,47.78,47.64,47.65,6600.0
2005-07-15 09:30:00,47.6,47.6,47.35,47.38,5100.0,47.6,47.6,47.35,47.38,5100.0
2005-07-15 10:00:00,47.38,47.4,47.32,47.36,7900.0,47.38,47.4,47.32,47.36,7900.0
2005-07-15 10:30:00,47.38,47.4,47.29,47.3,5300.0,47.38,47.4,47.29,47.3,5300.0
2005-07-15 11:00:00,47.32,47.4,47.32,47.35,6000.0,47.32,47.4,47.32,47.35,6000.0
2005-07-15 11:30:00,47.35,47.37,47.33,47.33,2500.0,47.35,47.37,47.33,47.33,2500.0
2005-07-15 12:00:00,47.33,47.36,47.27,47.36,2400.0,47.33,47.36,47.27,47.36,2400.0
2005-07-15 12:30:00,47.34,47.43,47.32,47.43,11800.0,47.34,47.43,47.32,47.43,11800.0
2005-07-15 13:00:00,47.43,47.56,47.43,47.52,13200.0,47.43,47.56,47.43,47.52,13200.0
2005-07-15 13:30:00,47.53,47.66,47.52,47.52,12100.0,47.53,47.66,47.52,47.52,12100.0
2005-07-15 14:00:00,47.57,47.57,47.5,47.5,9800.0,47.57,47.57,47.5,47.5,9800.0
2005-07-15 14:30:00,47.51,47.65,47.51,47.56,31800.0,47.51,47.65,47.51,47.56,31800.0
2005-07-15 15:00:00,47.6,47.75,47.6,47.62,21300.0,47.6,47.75,47.6,47.62,21300.0
2005-07-15 15:30:00,47.64,47.67,47.58,47.58,8700.0,47.64,47.67,47.58,47.58,8700.0
2005-07-18 09:30:00,47.58,47.62,47.41,47.47,17900.0,47.58,47.62,47.41,47.47,17900.0
2005-07-18 10:00:00,47.47,47.52,47.45,47.49,39500.0,47.47,47.52,47.45,47.49,39500.0
2005-07-18 10:30:00,47.49,47.6,47.45,47.45,10900.0,47.49,47.6,47.45,47.45,10900.0
2005-07-18 11:00:00,47.42,47.54,47.39,47.54,10000.0,47.42,47.54,47.39,47.54,10000.0
2005-07-18 11:30:00,47.54,47.56,47.48,47.55,8500.0,47.54,47.56,47.48,47.55,8500.0
2005-07-18 12:00:00,47.54,47.57,47.45,47.45,40900.0,47.54,47.57,47.45,47.45,40900.0
2005-07-18 12:30:00,47.48,47.48,47.44,47.46,4700.0,47.48,47.48,47.44,47.46,4700.0
2005-07-18 13:00:00,47.46,47.5,47.45,47.49,6400.0,47.46,47.5,47.45,47.49,6400.0
2005-07-18 13:30:00,47.5,47.55,47.45,47.49,18200.0,47.5,47.55,47.45,47.49,18200.0
2005-07-18 14:00:00,47.5,47.66,47.5,47.65,10200.0,47.5,47.66,47.5,47.65,10200.0
2005-07-18 14:30:00,47.66,47.73,47.66,47.73,8500.0,47.66,47.73,47.66,47.73,8500.0
2005-07-18 15:00:00,47.72,47.72,47.49,47.56,25300.0,47.72,47.72,47.49,47.56,25300.0
2005-07-18 15:30:00,47.56,47.61,47.55,47.59,18800.0,47.56,47.61,47.55,47.59,18800.0
2005-07-19 09:30:00,47.44,47.59,47.3,47.45,20000.0,47.44,47.59,47.3,47.45,20000.0
2005-07-19 10:00:00,47.45,47.49,47.4,47.49,12400.0,47.45,47.49,47.4,47.49,12400.0
2005-07-19 10:30:00,47.49,47.54,47.42,47.48,10000.0,47.49,47.54,47.42,47.48,10000.0
2005-07-19 11:00:00,47.49,47.58,47.49,47.58,7600.0,47.49,47.58,47.49,47.58,7600.0
2005-07-19 11:30:00,47.59,47.79,47.59,47.79,11300.0,47.59,47.79,47.59,47.79,11300.0
2005-07-19 12:00:00,47.76,47.85,47.76,47.85,4100.0,47.76,47.85,47.76,47.85,4100.0
2005-07-19 12:30:00,47.87,48.0,47.87,47.97,7400.0,47.87,48.0,47.87,47.97,7400.0
2005-07-19 13:00:00,47.96,47.99,47.91,47.94,5800.0,47.96,47.99,47.91,47.94,5800.0
2005-07-19 13:30:00,47.94,47.95,47.85,47.85,6100.0,47.94,47.95,47.85,47.85,6100.0
2005-07-19 14:00:00,47.84,47.84,47.77,47.79,8200.0,47.84,47.84,47.77,47.79,8200.0
2005-07-19 14:30:00,47.78,47.85,47.78,47.85,10500.0,47.78,47.85,47.78,47.85,10500.0
2005-07-19 15:00:00,47.85,47.85,47.79,47.85,12000.0,47.85,47.85,47.79,47.85,12000.0
2005-07-19 15:30:00,47.85,47.87,47.79,47.8,15200.0,47.85,47.87,47.79,47.8,15200.0
2005-07-20 09:30:00,47.8,48.55,47.8,48.55,22400.0,47.8,48.55,47.8,48.55,22400.0
2005-07-20 10:00:00,48.56,49.2,48.54,49.19,40400.0,48.56,49.2,48.54,49.19,40400.0
2005-07-20 10:30:00,49.24,49.27,48.83,48.83,24800.0,49.24,49.27,48.83,48.83,24800.0
2005-07-20 11:00:00,48.83,49.06,48.8,49.06,14600.0,48.83,49.06,48.8,49.06,14600.0
2005-07-20 11:30:00,49.08,49.23,48.97,49.23,9500.0,49.08,49.23,48.97,49.23,9500.0
2005-07-20 12:00:00,49.26,49.35,49.17,49.23,15700.0,49.26,49.35,49.17,49.23,15700.0
2005-07-20 12:30:00,49.23,49.24,48.93,48.93,13100.0,49.23,49.24,48.93,48.93,13100.0
2005-07-20 13:00:00,48.92,48.99,48.84,48.97,8600.0,48.92,48.99,48.84,48.97,8600.0
2005-07-20 13:30:00,48.98,49.0,48.95,49.0,6100.0,48.98,49.0,48.95,49.0,6100.0
2005-07-20 14:00:00,49.05,49.15,49.05,49.1,10200.0,49.05,49.15,49.05,49.1,10200.0
2005-07-20 14:30:00,49.1,49.1,48.95,49.05,11600.0,49.1,49.1,48.95,49.05,11600.0
2005-07-20 15:00:00,49.05,49.2,49.02,49.18,10800.0,49.05,49.2,49.02,49.18,10800.0
2005-07-20 15:30:00,49.18,49.22,49.03,49.03,20600.0,49.18,49.22,49.03,49.03,20600.0
2005-07-21 09:30:00,49.06,49.11,49.0,49.06,6100.0,49.06,49.11,49.0,49.06,6100.0
2005-07-21 10:00:00,49.03,49.04,48.9,48.96,57900.0,49.03,49.04,48.9,48.96,57900.0
2005-07-21 10:30:00,48.99,49.0,48.8,48.89,9100.0,48.99,49.0,48.8,48.89,9100.0
2005-07-21 11:00:00,48.9,48.95,48.8,48.86,6800.0,48.9,48.95,48.8,48.86,6800.0
2005-07-21 11:30:00,48.83,48.93,48.8,48.89,5700.0,48.83,48.93,48.8,48.89,5700.0
2005-07-21 12:00:00,48.9,49.3,48.9,49.27,11300.0,48.9,49.3,48.9,49.27,11300.0
2005-07-21 12:30:00,49.3,49.62,49.27,49.62,17500.0,49.3,49.62,49.27,49.62,17500.0
2005-07-21 13:00:00,49.68,49.74,49.57,49.65,14000.0,49.68,49.74,49.57,49.65,14000.0
2005-07-21 13:30:00,49.69,49.7,49.45,49.49,7300.0,49.69,49.7,49.45,49.49,7300.0
2005-07-21 14:00:00,49.49,49.55,49.45,49.46,8600.0,49.49,49.55,49.45,49.46,8600.0
2005-07-21 14:30:00,49.41,49.42,49.3,49.35,9000.0,49.41,49.42,49.3,49.35,9000.0
2005-07-21 15:00:00,49.34,49.35,48.9,48.96,19900.0,49.34,49.35,48.9,48.96,19900.0
2005-07-21 15:30:00,48.9,48.9,48.78,48.78,11800.0,48.9,48.9,48.78,48.78,11800.0
2005-07-22 09:30:00,48.7,48.78,48.55,48.55,16300.0,48.7,48.78,48.55,48.55,16300.0
2005-07-22 10:00:00,48.54,48.62,48.45,48.45,10700.0,48.54,48.62,48.45,48.45,10700.0
2005-07-22 10:30:00,48.45,48.61,48.44,48.61,26000.0,48.45,48.61,48.44,48.61,26000.0
2005-07-22 11:00:00,48.61,48.8,48.61,48.8,7100.0,48.61,48.8,48.61,48.8,7100.0
2005-07-22 11:30:00,48.8,48.96,48.79,48.92,7000.0,48.8,48.96,48.79,48.92,7000.0
2005-07-22 12:00:00,48.91,49.02,48.78,48.78,13100.0,48.91,49.02,48.78,48.78,13100.0
2005-07-22 12:30:00,48.75,48.86,48.68,48.77,70800.0,48.75,48.86,48.68,48.77,70800.0
2005-07-22 13:00:00,48.77,48.77,48.66,48.67,11500.0,48.77,48.77,48.66,48.67,11500.0
2005-07-22 13:30:00,48.67,48.73,48.65,48.72,43100.0,48.67,48.73,48.65,48.72,43100.0
2005-07-22 14:00:00,48.72,48.72,48.62,48.62,31300.0,48.72,48.72,48.62,48.62,31300.0
2005-07-22 14:30:00,48.62,48.7,48.62,48.66,25000.0,48.62,48.7,48.62,48.66,25000.0
2005-07-22 15:00:00,48.66,48.66,48.6,48.61,15700.0,48.66,48.66,48.6,48.61,15700.0
2005-07-22 15:30:00,48.64,48.68,48.43,48.48,57700.0,48.64,48.68,48.43,48.48,57700.0
2005-07-25 09:30:00,48.45,48.52,48.38,48.39,7200.0,48.45,48.52,48.38,48.39,7200.0
2005-07-25 10:00:00,48.35,48.49,48.35,48.39,12800.0,48.35,48.49,48.35,48.39,12800.0
2005-07-25 10:30:00,48.42,48.46,48.37,48.41,11100.0,48.42,48.46,48.37,48.41,11100.0
2005-07-25 11:00:00,48.44,48.5,48.37,48.45,9400.0,48.44,48.5,48.37,48.45,9400.0
2005-07-25 11:30:00,48.45,48.47,48.38,48.45,8200.0,48.45,48.47,48.38,48.45,8200.0
2005-07-25 12:00:00,48.43,48.44,48.37,48.41,6800.0,48.43,48.44,48.37,48.41,6800.0
2005-07-25 12:30:00,48.4,48.43,48.37,48.4,6100.0,48.4,48.43,48.37,48.4,6100.0
2005-07-25 13:00:00,48.4,48.44,48.37,48.43,6200.0,48.4,48.44,48.37,48.43,6200.0
2005-07-25 13:30:00,48.43,48.44,48.42,48.43,6500.0,48.43,48.44,48.42,48.43,6500.0
2005-07-25 14:00:00,48.43,48.43,48.4,48.43,7500.0,48.43,48.43,48.4,48.43,7500.0
2005-07-25 14:30:00,48.4,48.42,48.35,48.41,7700.0,48.4,48.42,48.35,48.41,7700.0
2005-07-25 15:00:00,48.41,48.41,48.33,48.35,6900.0,48.41,48.41,48.33,48.35,6900.0
2005-07-25 15:30:00,48.35,48.41,48.22,48.35,16200.0,48.35,48.41,48.22,48.35,16200.0
2005-07-26 09:30:00,48.45,48.6,48.45,48.53,17100.0,48.45,48.6,48.45,48.53,17100.0
2005-07-26 10:00:00,48.59,48.88,48.58,48.83,12000.0,48.59,48.88,48.58,48.83,12000.0
2005-07-26 10:30:00,48.83,48.86,48.73,48.74,6100.0,48.83,48.86,48.73,48.74,6100.0
2005-07-26 11:00:00,48.75,49.0,48.73,49.0,20700.0,48.75,49.0,48.73,49.0,20700.0
2005-07-26 11:30:00,49.0,49.1,48.97,49.08,11600.0,49.0,49.1,48.97,49.08,11600.0
2005-07-26 12:00:00,49.14,49.3,48.86,48.86,9400.0,49.14,49.3,48.86,48.86,9400.0
2005-07-26 12:30:00,48.9,48.9,48.8,48.88,18000.0,48.9,48.9,48.8,48.88,18000.0
2005-07-26 13:00:00,48.89,48.99,48.89,48.89,18400.0,48.89,48.99,48.89,48.89,18400.0
2005-07-26 13:30:00,48.89,48.9,48.79,48.8,19300.0,48.89,48.9,48.79,48.8,19300.0
2005-07-26 14:00:00,48.8,48.88,48.75,48.82,11900.0,48.8,48.88,48.75,48.82,11900.0
2005-07-26 14:30:00,48.82,48.83,48.73,48.77,11400.0,48.82,48.83,48.73,48.77,11400.0
2005-07-26 15:00:00,48.77,48.77,48.64,48.72,79900.0,48.77,48.77,48.64,48.72,79900.0
2005-07-26 15:30:00,48.74,48.75,48.69,48.73,57000.0,48.74,48.75,48.69,48.73,57000.0
2005-07-27 09:30:00,48.65,48.7,48.64,48.67,5100.0,48.65,48.7,48.64,48.67,5100.0
2005-07-27 10:00:00,48.66,48.75,48.6,48.62,8100.0,48.66,48.75,48.6,48.62,8100.0
2005-07-27 10:30:00,48.67,48.79,48.65,48.76,7400.0,48.67,48.79,48.65,48.76,7400.0
2005-07-27 11:00:00,48.74,48.95,48.7,48.9,5600.0,48.74,48.95,48.7,48.9,5600.0
2005-07-27 11:30:00,48.92,48.99,48.9,48.99,7000.0,48.92,48.99,48.9,48.99,7000.0
2005-07-27 12:00:00,48.94,49.24,48.94,49.16,6600.0,48.94,49.24,48.94,49.16,6600.0
2005-07-27 12:30:00,49.18,49.2,49.14,49.2,2700.0,49.18,49.2,49.14,49.2,2700.0
2005-07-27 13:00:00,49.2,49.2,49.07,49.15,5200.0,49.2,49.2,49.07,49.15,5200.0
2005-07-27 13:30:00,49.17,49.3,49.15,49.22,9200.0,49.17,49.3,49.15,49.22,9200.0
2005-07-27 14:00:00,49.22,49.54,49.2,49.44,15400.0,49.22,49.54,49.2,49.44,15400.0
2005-07-27 14:30:00,49.45,49.5,49.38,49.46,7900.0,49.45,49.5,49.38,49.46,7900.0
2005-07-27 15:00:00,49.47,49.5,49.39,49.47,19800.0,49.47,49.5,49.39,49.47,19800.0
2005-07-27 15:30:00,49.47,49.6,49.27,49.27,19400.0,49.47,49.6,49.27,49.27,19400.0
2005-07-28 09:30:00,49.03,49.2,49.0,49.2,14000.0,49.03,49.2,49.0,49.2,14000.0
2005-07-28 10:00:00,49.2,49.21,49.13,49.2,2900.0,49.2,49.21,49.13,49.2,2900.0
2005-07-28 10:30:00,49.21,49.35,49.19,49.26,7500.0,49.21,49.35,49.19,49.26,7500.0
2005-07-28 11:00:00,49.26,49.38,49.26,49.33,11100.0,49.26,49.38,49.26,49.33,11100.0
2005-07-28 11:30:00,49.33,49.5,49.33,49.4,13600.0,49.33,49.5,49.33,49.4,13600.0
2005-07-28 12:00:00,49.39,49.44,49.37,49.41,6000.0,49.39,49.44,49.37,49.41,6000.0
2005-07-28 12:30:00,49.41,49.43,49.29,49.3,3000.0,49.41,49.43,49.29,49.3,3000.0
2005-07-28 13:00:00,49.3,49.38,49.29,49.34,5800.0,49.3,49.38,49.29,49.34,5800.0
2005-07-28 13:30:00,49.33,49.34,49.27,49.33,5800.0,49.33,49.34,49.27,49.33,5800.0
2005-07-28 14:00:00,49.33,49.35,49.26,49.33,6200.0,49.33,49.35,49.26,49.33,6200.0
2005-07-28 14:30:00,49.32,49.47,49.32,49.47,8400.0,49.32,49.47,49.32,49.47,8400.0
2005-07-28 15:00:00,49.47,49.52,49.42,49.49,15600.0,49.47,49.52,49.42,49.49,15600.0
2005-07-28 15:30:00,49.48,49.7,49.48,49.58,37400.0,49.48,49.7,49.48,49.58,37400.0
2005-07-29 09:30:00,51.53,52.07,51.24,52.07,85200.0,51.53,52.07,51.24,52.07,85200.0
2005-07-29 10:00:00,52.07,52.37,51.47,51.49,90400.0,52.07,52.37,51.47,51.49,90400.0
2005-07-29 10:30:00,51.5,52.26,51.45,52.26,28300.0,51.5,52.26,51.45,52.26,28300.0
2005-07-29 11:00:00,52.25,52.75,52.04,52.63,32800.0,52.25,52.75,52.04,52.63,32800.0
2005-07-29 11:30:00,52.67,52.8,52.25,52.62,23900.0,52.67,52.8,52.25,52.62,23900.0
2005-07-29 12:00:00,52.63,52.87,52.56,52.71,29700.0,52.63,52.87,52.56,52.71,29700.0
2005-07-29 12:30:00,52.71,52.72,52.39,52.69,26300.0,52.71,52.72,52.39,52.69,26300.0
2005-07-29 13:00:00,52.69,52.71,52.46,52.52,9900.0,52.69,52.71,52.46,52.52,9900.0
2005-07-29 13:30:00,52.52,52.71,52.3,52.66,9700.0,52.52,52.71,52.3,52.66,9700.0
2005-07-29 14:00:00,52.66,52.68,52.33,52.42,25900.0,52.66,52.68,52.33,52.42,25900.0
2005-07-29 14:30:00,52.41,52.46,52.15,52.36,21400.0,52.41,52.46,52.15,52.36,21400.0
2005-07-29 15:00:00,52.36,52.37,52.2,52.2,22700.0,52.36,52.37,52.2,52.2,22700.0
2005-07-29 15:30:00,52.21,52.4,52.1,52.4,58200.0,52.21,52.4,52.1,52.4,58200.0
2005-08-01 09:30:00,52.5,52.55,52.1,52.23,72200.0,52.5,52.55,52.1,52.23,72200.0
2005-08-01 10:00:00,52.18,52.21,52.07,52.18,15900.0,52.18,52.21,52.07,52.18,15900.0
2005-08-01 10:30:00,52.18,52.24,52.07,52.07,18800.0,52.18,52.24,52.07,52.07,18800.0
2005-08-01 11:00:00,52.09,52.09,51.96,52.0,38600.0,52.09,52.09,51.96,52.0,38600.0
2005-08-01 11:30:00,52.0,52.02,51.92,52.01,17500.0,52.0,52.02,51.92,52.01,17500.0
2005-08-01 12:00:00,52.0,52.23,52.0,52.21,8600.0,52.0,52.23,52.0,52.21,8600.0
2005-08-01 12:30:00,52.2,52.36,52.1,52.1,18700.0,52.2,52.36,52.1,52.1,18700.0
2005-08-01 13:00:00,52.13,52.25,52.13,52.19,8300.0,52.13,52.25,52.13,52.19,8300.0
2005-08-01 13:30:00,52.21,52.25,52.19,52.22,8600.0,52.21,52.25,52.19,52.22,8600.0
2005-08-01 14:00:00,52.21,52.3,52.16,52.16,12800.0,52.21,52.3,52.16,52.16,12800.0
2005-08-01 14:30:00,52.15,52.28,52.15,52.26,9400.0,52.15,52.28,52.15,52.26,9400.0
2005-08-01 15:00:00,52.26,52.29,52.21,52.22,13600.0,52.26,52.29,52.21,52.22,13600.0
2005-08-01 15:30:00,52.22,52.25,52.0,52.04,19100.0,52.22,52.25,52.0,52.04,19100.0
2005-08-02 09:30:00,52.01,52.25,52.01,52.21,12500.0,52.01,52.25,52.01,52.21,12500.0
2005-08-02 10:00:00,52.19,52.25,52.09,52.13,10500.0,52.19,52.25,52.09,52.13,10500.0
2005-08-02 10:30:00,52.15,52.16,52.1,52.11,18200.0,52.15,52.16,52.1,52.11,18200.0
2005-08-02 11:00:00,52.1,52.11,52.05,52.07,20100.0,52.1,52.11,52.05,52.07,20100.0
2005-08-02 11:30:00,52.09,52.27,52.06,52.27,12800.0,52.09,52.27,52.06,52.27,12800.0
2005-08-02 12:00:00,52.27,52.65,52.27,52.51,18800.0,52.27,52.65,52.27,52.51,18800.0
2005-08-02 12:30:00,52.47,52.52,52.46,52.52,8400.0,52.47,52.52,52.46,52.52,8400.0
2005-08-02 13:00:00,52.52,52.55,52.47,52.53,9000.0,52.52,52.55,52.47,52.53,9000.0
2005-08-02 13:30:00,52.55,52.6,52.35,52.4,10700.0,52.55,52.6,52.35,52.4,10700.0
2005-08-02 14:00:00,52.38,52.4,52.3,52.36,7800.0,52.38,52.4,52.3,52.36,7800.0
2005-08-02 14:30:00,52.36,52.37,52.16,52.17,17600.0,52.36,52.37,52.16,52.17,17600.0
2005-08-02 15:00:00,52.17,52.18,52.05,52.06,36400.0,52.17,52.18,52.05,52.06,36400.0
2005-08-02 15:30:00,52.06,52.12,52.05,52.11,20000.0,52.06,52.12,52.05,52.11,20000.0
2005-08-03 09:30:00,52.0,52.16,51.96,51.96,21100.0,52.0,52.16,51.96,51.96,21100.0
2005-08-03 10:00:00,51.96,52.04,51.94,52.04,8800.0,51.96,52.04,51.94,52.04,8800.0
2005-08-03 10:30:00,52.04,52.06,52.0,52.01,10800.0,52.04,52.06,52.0,52.01,10800.0
2005-08-03 11:00:00,52.01,52.02,51.95,51.98,19000.0,52.01,52.02,51.95,51.98,19000.0
2005-08-03 11:30:00,51.98,52.0,51.95,51.97,12800.0,51.98,52.0,51.95,51.97,12800.0
2005-08-03 12:00:00,51.98,52.0,51.75,51.77,33400.0,51.98,52.0,51.75,51.77,33400.0
2005-08-03 12:30:00,51.74,51.8,51.45,51.7,36600.0,51.74,51.8,51.45,51.7,36600.0
2005-08-03 13:00:00,51.77,51.8,51.62,51.75,16400.0,51.77,51.8,51.62,51.75,16400.0
2005-08-03 13:30:00,51.72,51.86,51.67,51.68,12300.0,51.72,51.86,51.67,51.68,12300.0
2005-08-03 14:00:00,51.72,51.77,51.67,51.7,10400.0,51.72,51.77,51.67,51.7,10400.0
2005-08-03 14:30:00,51.72,51.76,51.56,51.56,14700.0,51.72,51.76,51.56,51.56,14700.0
2005-08-03 15:00:00,51.57,51.7,51.52,51.7,16800.0,51.57,51.7,51.52,51.7,16800.0
2005-08-03 15:30:00,51.7,51.82,51.5,51.6,26000.0,51.7,51.82,51.5,51.6,26000.0
2005-08-04 09:30:00,51.58,51.59,51.4,51.4,3200.0,51.58,51.59,51.4,51.4,3200.0
2005-08-04 10:00:00,51.44,51.59,51.43,51.55,6200.0,51.44,51.59,51.43,51.55,6200.0
2005-08-04 10:30:00,51.57,51.57,51.47,51.51,5100.0,51.57,51.57,51.47,51.51,5100.0
2005-08-04 11:00:00,51.52,51.54,51.48,51.51,5300.0,51.52,51.54,51.48,51.51,5300.0
2005-08-04 11:30:00,51.52,51.56,51.35,51.35,5900.0,51.52,51.56,51.35,51.35,5900.0
2005-08-04 12:00:00,51.36,51.37,51.25,51.25,6300.0,51.36,51.37,51.25,51.25,6300.0
2005-08-04 12:30:00,51.26,51.45,51.26,51.41,5200.0,51.26,51.45,51.26,51.41,5200.0
2005-08-04 13:00:00,51.43,51.49,51.35,51.43,6200.0,51.43,51.49,51.35,51.43,6200.0
2005-08-04 13:30:00,51.43,51.44,51.26,51.27,9000.0,51.43,51.44,51.26,51.27,9000.0
2005-08-04 14:00:00,51.28,51.37,51.25,51.25,6700.0,51.28,51.37,51.25,51.25,6700.0
2005-08-04 14:30:00,51.26,51.29,51.02,51.05,32100.0,51.26,51.29,51.02,51.05,32100.0
2005-08-04 15:00:00,51.02,51.12,51.01,51.08,23900.0,51.02,51.12,51.01,51.08,23900.0
2005-08-04 15:30:00,51.08,51.13,50.91,51.0,33300.0,51.08,51.13,50.91,51.0,33300.0
2005-08-05 09:30:00,51.0,51.13,51.0,51.06,13600.0,51.0,51.13,51.0,51.06,13600.0
2005-08-05 10:00:00,51.05,51.13,51.04,51.04,10200.0,51.05,51.13,51.04,51.04,10200.0
2005-08-05 10:30:00,51.04,51.14,51.04,51.07,8300.0,51.04,51.14,51.04,51.07,8300.0
2005-08-05 11:00:00,51.07,51.1,51.0,51.0,4800.0,51.07,51.1,51.0,51.0,4800.0
2005-08-05 11:30:00,51.0,51.12,50.99,51.0,4900.0,51.0,51.12,50.99,51.0,4900.0
2005-08-05 12:00:00,51.0,51.0,50.9,50.97,4900.0,51.0,51.0,50.9,50.97,4900.0
2005-08-05 12:30:00,50.97,50.98,50.86,50.92,7800.0,50.97,50.98,50.86,50.92,7800.0
2005-08-05 13:00:00,50.92,51.08,50.85,51.08,6700.0,50.92,51.08,50.85,51.08,6700.0
2005-08-05 13:30:00,51.09,51.1,50.87,50.94,5500.0,51.09,51.1,50.87,50.94,5500.0
2005-08-05 14:00:00,50.9,50.95,50.87,50.95,3800.0,50.9,50.95,50.87,50.95,3800.0
2005-08-05 14:30:00,50.95,50.95,50.76,50.82,8300.0,50.95,50.95,50.76,50.82,8300.0
2005-08-05 15:00:00,50.84,50.89,50.73,50.76,20700.0,50.84,50.89,50.73,50.76,20700.0
2005-08-05 15:30:00,50.76,50.91,50.75,50.76,23600.0,50.76,50.91,50.75,50.76,23600.0
2005-08-08 09:30:00,50.5,50.56,50.35,50.54,28200.0,50.5,50.56,50.35,50.54,28200.0
2005-08-08 10:00:00,50.55,50.55,50.45,50.55,7700.0,50.55,50.55,50.45,50.55,7700.0
2005-08-08 10:30:00,50.55,50.55,50.44,50.47,6300.0,50.55,50.55,50.44,50.47,6300.0
2005-08-08 11:00:00,50.5,50.52,50.39,50.45,14900.0,50.5,50.52,50.39,50.45,14900.0
2005-08-08 11:30:00,50.45,50.5,50.37,50.48,8500.0,50.45,50.5,50.37,50.48,8500.0
2005-08-08 12:00:00,50.5,50.51,50.31,50.37,10900.0,50.5,50.51,50.31,50.37,10900.0
2005-08-08 12:30:00,50.37,50.49,50.31,50.49,7000.0,50.37,50.49,50.31,50.49,7000.0
2005-08-08 13:00:00,50.49,50.55,50.49,50.5,4300.0,50.49,50.55,50.49,50.5,4300.0
2005-08-08 13:30:00,50.49,50.55,50.47,50.54,4500.0,50.49,50.55,50.47,50.54,4500.0
2005-08-08 14:00:00,50.54,50.55,50.49,50.49,5100.0,50.54,50.55,50.49,50.49,5100.0
2005-08-08 14:30:00,50.49,50.5,50.44,50.47,10700.0,50.49,50.5,50.44,50.47,10700.0
2005-08-08 15:00:00,50.46,50.47,50.4,50.4,5500.0,50.46,50.47,50.4,50.4,5500.0
2005-08-08 15:30:00,50.41,50.45,50.3,50.4,16300.0,50.41,50.45,50.3,50.4,16300.0
2005-08-09 09:30:00,50.35,50.35,50.1,50.13,14800.0,50.35,50.35,50.1,50.13,14800.0
2005-08-09 10:00:00,50.19,50.34,50.19,50.22,10800.0,50.19,50.34,50.19,50.22,10800.0
2005-08-09 10:30:00,50.22,50.23,50.19,50.23,8900.0,50.22,50.23,50.19,50.23,8900.0
2005-08-09 11:00:00,50.23,50.36,50.23,50.25,6100.0,50.23,50.36,50.23,50.25,6100.0
2005-08-09 11:30:00,50.24,50.29,50.23,50.26,4600.0,50.24,50.29,50.23,50.26,4600.0
2005-08-09 12:00:00,50.26,50.27,50.25,50.25,22300.0,50.26,50.27,50.25,50.25,22300.0
2005-08-09 12:30:00,50.26,50.27,50.22,50.23,3400.0,50.26,50.27,50.22,50.23,3400.0
2005-08-09 13:00:00,50.22,50.23,50.15,50.16,3900.0,50.22,50.23,50.15,50.16,3900.0
2005-08-09 13:30:00,50.17,50.25,50.17,50.18,3600.0,50.17,50.25,50.17,50.18,3600.0
2005-08-09 14:00:00,50.2,50.21,50.12,50.15,4400.0,50.2,50.21,50.12,50.15,4400.0
2005-08-09 14:30:00,50.14,50.19,50.01,50.01,12300.0,50.14,50.19,50.01,50.01,12300.0
2005-08-09 15:00:00,49.98,50.13,49.8,49.8,11000.0,49.98,50.13,49.8,49.8,11000.0
2005-08-09 15:30:00,49.8,49.93,49.78,49.92,16800.0,49.8,49.93,49.78,49.92,16800.0
2005-08-10 09:30:00,49.96,49.96,49.8,49.94,11300.0,49.96,49.96,49.8,49.94,11300.0
2005-08-10 10:00:00,49.95,50.0,49.84,49.9,10300.0,49.95,50.0,49.84,49.9,10300.0
2005-08-10 10:30:00,49.93,49.99,49.83,49.95,14300.0,49.93,49.99,49.83,49.95,14300.0
2005-08-10 11:00:00,49.95,50.07,49.94,50.04,28400.0,49.95,50.07,49.94,50.04,28400.0
2005-08-10 11:30:00,50.04,50.34,50.03,50.3,21500.0,50.04,50.34,50.03,50.3,21500.0
2005-08-10 12:00:00,50.32,50.55,50.32,50.53,17200.0,50.32,50.55,50.32,50.53,17200.0
2005-08-10 12:30:00,50.53,50.53,50.3,50.36,10400.0,50.53,50.53,50.3,50.36,10400.0
2005-08-10 13:00:00,50.34,50.35,50.23,50.27,5900.0,50.34,50.35,50.23,50.27,5900.0
2005-08-10 13:30:00,50.26,50.34,50.15,50.16,6000.0,50.26,50.34,50.15,50.16,6000.0
2005-08-10 14:00:00,50.2,50.2,50.05,50.06,5200.0,50.2,50.2,50.05,50.06,5200.0
2005-08-10 14:30:00,50.0,50.04,49.96,49.96,6700.0,50.0,50.04,49.96,49.96,6700.0
2005-08-10 15:00:00,50.0,50.0,49.79,49.8,7100.0,50.0,50.0,49.79,49.8,7100.0
2005-08-10 15:30:00,49.78,49.95,49.75,49.76,25100.0,49.78,49.95,49.75,49.76,25100.0
2005-08-11 09:30:00,49.66,49.75,49.66,49.7,5800.0,49.66,49.75,49.66,49.7,5800.0
2005-08-11 10:00:00,49.7,50.2,49.7,50.2,16000.0,49.7,50.2,49.7,50.2,16000.0
2005-08-11 10:30:00,50.22,50.26,50.22,50.24,7800.0,50.22,50.26,50.22,50.24,7800.0
2005-08-11 11:00:00,50.25,50.3,50.15,50.17,6700.0,50.25,50.3,50.15,50.17,6700.0
2005-08-11 11:30:00,50.18,50.39,50.17,50.39,6600.0,50.18,50.39,50.17,50.39,6600.0
2005-08-11 12:00:00,50.39,50.47,50.38,50.39,5800.0,50.39,50.47,50.38,50.39,5800.0
2005-08-11 12:30:00,50.39,50.48,50.39,50.48,4700.0,50.39,50.48,50.39,50.48,4700.0
2005-08-11 13:00:00,50.49,50.62,50.49,50.58,5900.0,50.49,50.62,50.49,50.58,5900.0
2005-08-11 13:30:00,50.58,50.59,50.54,50.56,4400.0,50.58,50.59,50.54,50.56,4400.0
2005-08-11 14:00:00,50.56,50.63,50.5,50.52,7100.0,50.56,50.63,50.5,50.52,7100.0
2005-08-11 14:30:00,50.53,50.7,50.48,50.69,8000.0,50.53,50.7,50.48,50.69,8000.0
2005-08-11 15:00:00,50.67,50.68,50.54,50.59,17000.0,50.67,50.68,50.54,50.59,17000.0
2005-08-11 15:30:00,50.6,50.66,50.44,50.57,22700.0,50.6,50.66,50.44,50.57,22700.0
2005-08-12 09:30:00,50.54,50.8,50.54,50.8,24000.0,50.54,50.8,50.54,50.8,24000.0
2005-08-12 10:00:00,50.88,50.9,50.75,50.81,29800.0,50.88,50.9,50.75,50.81,29800.0
2005-08-12 10:30:00,50.81,50.88,50.76,50.86,3800.0,50.81,50.88,50.76,50.86,3800.0
2005-08-12 11:00:00,50.86,50.92,50.8,50.81,6600.0,50.86,50.92,50.8,50.81,6600.0
2005-08-12 11:30:00,50.81,50.86,50.76,50.78,11900.0,50.81,50.86,50.76,50.78,11900.0
2005-08-12 12:00:00,50.78,50.92,50.75,50.81,11700.0,50.78,50.92,50.75,50.81,11700.0
2005-08-12 12:30:00,50.81,50.81,50.73,50.74,4800.0,50.81,50.81,50.73,50.74,4800.0
2005-08-12 13:00:00,50.74,50.93,50.7,50.93,7000.0,50.74,50.93,50.7,50.93,7000.0
2005-08-12 13:30:00,50.91,50.92,50.78,50.81,4100.0,50.91,50.92,50.78,50.81,4100.0
2005-08-12 14:00:00,50.8,50.84,50.75,50.84,5600.0,50.8,50.84,50.75,50.84,5600.0
2005-08-12 14:30:00,50.83,50.85,50.81,50.85,3700.0,50.83,50.85,50.81,50.85,3700.0
2005-08-12 15:00:00,50.83,50.85,50.75,50.79,81400.0,50.83,50.85,50.75,50.79,81400.0
2005-08-12 15:30:00,50.79,50.81,50.48,50.54,17300.0,50.79,50.81,50.48,50.54,17300.0
2005-08-15 09:30:00,50.6,50.67,50.41,50.54,11700.0,50.6,50.67,50.41,50.54,11700.0
2005-08-15 10:00:00,50.55,50.56,50.5,50.5,4300.0,50.55,50.56,50.5,50.5,4300.0
2005-08-15 10:30:00,50.51,50.6,50.51,50.6,11500.0,50.51,50.6,50.51,50.6,11500.0
2005-08-15 11:00:00,50.61,50.69,50.61,50.66,7800.0,50.61,50.69,50.61,50.66,7800.0
2005-08-15 11:30:00,50.68,50.84,50.68,50.84,7300.0,50.68,50.84,50.68,50.84,7300.0
2005-08-15 12:00:00,50.84,50.98,50.82,50.98,9000.0,50.84,50.98,50.82,50.98,9000.0
2005-08-15 12:30:00,50.98,51.06,50.98,51.01,10300.0,50.98,51.06,50.98,51.01,10300.0
2005-08-15 13:00:00,51.02,51.2,51.02,51.2,4500.0,51.02,51.2,51.02,51.2,4500.0
2005-08-15 13:30:00,51.2,51.37,51.2,51.32,11600.0,51.2,51.37,51.2,51.32,11600.0
2005-08-15 14:00:00,51.31,51.31,51.01,51.14,19100.0,51.31,51.31,51.01,51.14,19100.0
2005-08-15 14:30:00,51.11,51.11,51.01,51.06,20200.0,51.11,51.11,51.01,51.06,20200.0
2005-08-15 15:00:00,51.05,51.15,51.03,51.15,14600.0,51.05,51.15,51.03,51.15,14600.0
2005-08-15 15:30:00,51.15,51.15,50.8,50.86,22400.0,51.15,51.15,50.8,50.86,22400.0
2005-08-16 09:30:00,50.75,50.8,50.67,50.75,33900.0,50.75,50.8,50.67,50.75,33900.0
2005-08-16 10:00:00,50.75,50.84,50.72,50.73,23300.0,50.75,50.84,50.72,50.73,23300.0
2005-08-16 10:30:00,50.74,50.87,50.74,50.87,8200.0,50.74,50.87,50.74,50.87,8200.0
2005-08-16 11:00:00,50.87,50.9,50.75,50.75,7500.0,50.87,50.9,50.75,50.75,7500.0
2005-08-16 11:30:00,50.73,50.74,50.56,50.59,11400.0,50.73,50.74,50.56,50.59,11400.0
2005-08-16 12:00:00,50.58,50.71,50.57,50.63,4100.0,50.58,50.71,50.57,50.63,4100.0
2005-08-16 12:30:00,50.63,50.63,50.52,50.52,5200.0,50.63,50.63,50.52,50.52,5200.0
2005-08-16 13:00:00,50.53,50.62,50.53,50.56,8600.0,50.53,50.62,50.53,50.56,8600.0
2005-08-16 13:30:00,50.58,50.72,50.58,50.66,9300.0,50.58,50.72,50.58,50.66,9300.0
2005-08-16 14:00:00,50.66,50.66,50.55,50.58,6200.0,50.66,50.66,50.55,50.58,6200.0
2005-08-16 14:30:00,50.58,50.6,50.54,50.56,6800.0,50.58,50.6,50.54,50.56,6800.0
2005-08-16 15:00:00,50.54,50.58,50.5,50.5,6500.0,50.54,50.58,50.5,50.5,6500.0
2005-08-16 15:30:00,50.5,50.5,50.19,50.2,21200.0,50.5,50.5,50.19,50.2,21200.0
2005-08-17 09:30:00,50.3,50.55,50.2,50.48,7400.0,50.3,50.55,50.2,50.48,7400.0
2005-08-17 10:00:00,50.55,50.6,50.2,50.5,22700.0,50.55,50.6,50.2,50.5,22700.0
2005-08-17 10:30:00,50.5,50.67,50.46,50.67,77900.0,50.5,50.67,50.46,50.67,77900.0
2005-08-17 11:00:00,50.68,50.73,50.66,50.67,6100.0,50.68,50.73,50.66,50.67,6100.0
2005-08-17 11:30:00,50.67,50.69,50.3,50.32,9900.0,50.67,50.69,50.3,50.32,9900.0
2005-08-17 12:00:00,50.32,50.32,50.1,50.1,13000.0,50.32,50.32,50.1,50.1,13000.0
2005-08-17 12:30:00,50.07,50.53,50.06,50.28,8500.0,50.07,50.53,50.06,50.28,8500.0
2005-08-17 13:00:00,50.27,50.38,50.16,50.38,12000.0,50.27,50.38,50.16,50.38,12000.0
2005-08-17 13:30:00,50.38,50.48,50.38,50.44,6900.0,50.38,50.48,50.38,50.44,6900.0
2005-08-17 14:00:00,50.44,50.55,50.42,50.53,20500.0,50.44,50.55,50.42,50.53,20500.0
2005-08-17 14:30:00,50.53,50.57,50.43,50.56,4500.0,50.53,50.57,50.43,50.56,4500.0
2005-08-17 15:00:00,50.56,50.58,50.5,50.51,10700.0,50.56,50.58,50.5,50.51,10700.0
2005-08-17 15:30:00,50.51,50.52,50.32,50.41,18300.0,50.51,50.52,50.32,50.41,18300.0
2005-08-18 09:30:00,50.42,50.55,50.27,50.48,8500.0,50.42,50.55,50.27,50.48,8500.0
2005-08-18 10:00:00,50.45,50.45,50.32,50.33,7900.0,50.45,50.45,50.32,50.33,7900.0
2005-08-18 10:30:00,50.33,50.4,50.3,50.32,8000.0,50.33,50.4,50.3,50.32,8000.0
2005-08-18 11:00:00,50.32,50.35,50.3,50.3,6500.0,50.32,50.35,50.3,50.3,6500.0
2005-08-18 11:30:00,50.3,50.37,50.1,50.37,13800.0,50.3,50.37,50.1,50.37,13800.0
2005-08-18 12:00:00,50.38,50.5,50.38,50.39,6700.0,50.38,50.5,50.38,50.39,6700.0
2005-08-18 12:30:00,50.4,50.43,50.37,50.43,3200.0,50.4,50.43,50.37,50.43,3200.0
2005-08-18 13:00:00,50.5,50.5,50.37,50.48,7200.0,50.5,50.5,50.37,50.48,7200.0
2005-08-18 13:30:00,50.53,50.57,50.44,50.46,4000.0,50.53,50.57,50.44,50.46,4000.0
2005-08-18 14:00:00,50.4,50.52,50.3,50.3,11300.0,50.4,50.52,50.3,50.3,11300.0
2005-08-18 14:30:00,50.31,50.45,50.31,50.32,7100.0,50.31,50.45,50.31,50.32,7100.0
2005-08-18 15:00:00,50.32,50.37,50.31,50.35,8200.0,50.32,50.37,50.31,50.35,8200.0
2005-08-18 15:30:00,50.33,50.35,50.31,50.32,6800.0,50.33,50.35,50.31,50.32,6800.0
2005-08-19 09:30:00,50.36,50.6,50.36,50.56,5700.0,50.36,50.6,50.36,50.56,5700.0
2005-08-19 10:00:00,50.61,50.73,50.48,50.5,71800.0,50.61,50.73,50.48,50.5,71800.0
2005-08-19 10:30:00,50.5,50.51,50.46,50.5,13500.0,50.5,50.51,50.46,50.5,13500.0
2005-08-19 11:00:00,50.5,50.53,50.43,50.5,20300.0,50.5,50.53,50.43,50.5,20300.0
2005-08-19 11:30:00,50.5,50.62,50.45,50.48,11200.0,50.5,50.62,50.45,50.48,11200.0
2005-08-19 12:00:00,50.46,50.48,50.41,50.41,5300.0,50.46,50.48,50.41,50.41,5300.0
2005-08-19 12:30:00,50.4,50.42,50.37,50.39,9300.0,50.4,50.42,50.37,50.39,9300.0
2005-08-19 13:00:00,50.35,50.35,50.04,50.11,23400.0,50.35,50.35,50.04,50.11,23400.0
2005-08-19 13:30:00,50.05,50.14,50.01,50.13,6500.0,50.05,50.14,50.01,50.13,6500.0
2005-08-19 14:00:00,50.1,50.14,50.06,50.09,5100.0,50.1,50.14,50.06,50.09,5100.0
2005-08-19 14:30:00,50.06,50.15,50.05,50.09,7700.0,50.06,50.15,50.05,50.09,7700.0
2005-08-19 15:00:00,50.07,50.08,50.05,50.06,10500.0,50.07,50.08,50.05,50.06,10500.0
2005-08-19 15:30:00,50.03,50.25,50.0,50.05,14600.0,50.03,50.25,50.0,50.05,14600.0
2005-08-22 09:30:00,50.2,50.62,50.14,50.55,13000.0,50.2,50.62,50.14,50.55,13000.0
2005-08-22 10:00:00,50.58,50.85,50.58,50.85,6200.0,50.58,50.85,50.58,50.85,6200.0
2005-08-22 10:30:00,50.9,50.9,50.57,50.65,15000.0,50.9,50.9,50.57,50.65,15000.0
2005-08-22 11:00:00,50.7,50.78,50.64,50.74,3500.0,50.7,50.78,50.64,50.74,3500.0
2005-08-22 11:30:00,50.73,50.74,50.58,50.68,3900.0,50.73,50.74,50.58,50.68,3900.0
2005-08-22 12:00:00,50.65,50.67,50.59,50.59,2800.0,50.65,50.67,50.59,50.59,2800.0
2005-08-22 12:30:00,50.59,50.59,50.44,50.5,3800.0,50.59,50.59,50.44,50.5,3800.0
2005-08-22 13:00:00,50.48,50.53,50.43,50.5,4800.0,50.48,50.53,50.43,50.5,4800.0
2005-08-22 13:30:00,50.52,50.7,50.51,50.7,6200.0,50.52,50.7,50.51,50.7,6200.0
2005-08-22 14:00:00,50.69,50.71,50.6,50.6,4800.0,50.69,50.71,50.6,50.6,4800.0
2005-08-22 14:30:00,50.61,50.72,50.53,50.53,5500.0,50.61,50.72,50.53,50.53,5500.0
2005-08-22 15:00:00,50.5,50.65,50.49,50.65,4700.0,50.5,50.65,50.49,50.65,4700.0
2005-08-22 15:30:00,50.64,50.88,50.6,50.63,28800.0,50.64,50.88,50.6,50.63,28800.0
2005-08-23 09:30:00,50.56,50.7,50.5,50.51,9200.0,50.56,50.7,50.5,50.51,9200.0
2005-08-23 10:00:00,50.56,50.74,50.52,50.69,7000.0,50.56,50.74,50.52,50.69,7000.0
2005-08-23 10:30:00,50.69,50.7,50.63,50.68,6000.0,50.69,50.7,50.63,50.68,6000.0
2005-08-23 11:00:00,50.67,50.67,50.52,50.53,4100.0,50.67,50.67,50.52,50.53,4100.0
2005-08-23 11:30:00,50.53,50.53,50.44,50.44,3500.0,50.53,50.53,50.44,50.44,3500.0
2005-08-23 12:00:00,50.44,50.44,50.38,50.39,3200.0,50.44,50.44,50.38,50.39,3200.0
2005-08-23 12:30:00,50.38,50.38,50.37,50.37,1500.0,50.38,50.38,50.37,50.37,1500.0
2005-08-23 13:00:00,50.35,50.36,50.33,50.33,3100.0,50.35,50.36,50.33,50.33,3100.0
2005-08-23 13:30:00,50.33,50.35,50.07,50.12,15200.0,50.33,50.35,50.07,50.12,15200.0
2005-08-23 14:00:00,50.12,50.3,50.12,50.28,4400.0,50.12,50.3,50.12,50.28,4400.0
2005-08-23 14:30:00,50.28,50.39,50.27,50.27,9700.0,50.28,50.39,50.27,50.27,9700.0
2005-08-23 15:00:00,50.25,50.33,50.25,50.33,9500.0,50.25,50.33,50.25,50.33,9500.0
2005-08-23 15:30:00,50.32,50.32,50.14,50.2,7200.0,50.32,50.32,50.14,50.2,7200.0
2005-08-24 09:30:00,50.3,50.41,50.25,50.41,6900.0,50.3,50.41,50.25,50.41,6900.0
2005-08-24 10:00:00,50.41,50.49,50.37,50.47,6800.0,50.41,50.49,50.37,50.47,6800.0
2005-08-24 10:30:00,50.48,50.7,50.48,50.69,5800.0,50.48,50.7,50.48,50.69,5800.0
2005-08-24 11:00:00,50.71,50.78,50.71,50.75,4300.0,50.71,50.78,50.71,50.75,4300.0
2005-08-24 11:30:00,50.74,50.8,50.74,50.79,3600.0,50.74,50.8,50.74,50.79,3600.0
2005-08-24 12:00:00,50.78,50.86,50.78,50.86,2100.0,50.78,50.86,50.78,50.86,2100.0
2005-08-24 12:30:00,50.87,50.97,50.87,50.97,4800.0,50.87,50.97,50.87,50.97,4800.0
2005-08-24 13:00:00,50.99,51.0,50.96,50.96,2600.0,50.99,51.0,50.96,50.96,2600.0
2005-08-24 13:30:00,50.94,50.95,50.78,50.78,3200.0,50.94,50.95,50.78,50.78,3200.0
2005-08-24 14:00:00,50.77,50.78,50.7,50.71,5900.0,50.77,50.78,50.7,50.71,5900.0
2005-08-24 14:30:00,50.71,50.71,50.66,50.7,7200.0,50.71,50.71,50.66,50.7,7200.0
2005-08-24 15:00:00,50.7,50.71,50.43,50.43,25200.0,50.7,50.71,50.43,50.43,25200.0
2005-08-24 15:30:00,50.43,50.45,50.37,50.4,18100.0,50.43,50.45,50.37,50.4,18100.0
2005-08-25 09:30:00,50.36,50.6,50.35,50.59,6300.0,50.36,50.6,50.35,50.59,6300.0
2005-08-25 10:00:00,50.59,50.65,50.46,50.64,10000.0,50.59,50.65,50.46,50.64,10000.0
2005-08-25 10:30:00,50.7,50.79,50.38,50.58,12800.0,50.7,50.79,50.38,50.58,12800.0
2005-08-25 11:00:00,50.56,50.64,50.56,50.57,5200.0,50.56,50.64,50.56,50.57,5200.0
2005-08-25 11:30:00,50.62,50.63,50.5,50.61,4900.0,50.62,50.63,50.5,50.61,4900.0
2005-08-25 12:00:00,50.64,50.72,50.59,50.6,3700.0,50.64,50.72,50.59,50.6,3700.0
2005-08-25 12:30:00,50.61,50.64,50.59,50.63,1900.0,50.61,50.64,50.59,50.63,1900.0
2005-08-25 13:00:00,50.64,50.7,50.64,50.65,1900.0,50.64,50.7,50.64,50.65,1900.0
2005-08-25 13:30:00,50.64,50.64,50.58,50.6,2200.0,50.64,50.64,50.58,50.6,2200.0
2005-08-25 14:00:00,50.6,50.6,50.4,50.57,12000.0,50.6,50.6,50.4,50.57,12000.0
2005-08-25 14:30:00,50.6,50.64,50.58,50.64,13800.0,50.6,50.64,50.58,50.64,13800.0
2005-08-25 15:00:00,50.64,50.65,50.57,50.58,7600.0,50.64,50.65,50.57,50.58,7600.0
2005-08-25 15:30:00,50.59,50.75,50.58,50.75,20300.0,50.59,50.75,50.58,50.75,20300.0
2005-08-26 09:30:00,50.65,50.76,50.5,50.58,10900.0,50.65,50.76,50.5,50.58,10900.0
2005-08-26 10:00:00,50.55,50.56,50.43,50.47,53600.0,50.55,50.56,50.43,50.47,53600.0
2005-08-26 10:30:00,50.48,50.5,50.32,50.4,14200.0,50.48,50.5,50.32,50.4,14200.0
2005-08-26 11:00:00,50.41,50.48,50.35,50.36,8300.0,50.41,50.48,50.35,50.36,8300.0
2005-08-26 11:30:00,50.39,50.4,50.3,50.34,5900.0,50.39,50.4,50.3,50.34,5900.0
2005-08-26 12:00:00,50.34,50.4,50.27,50.27,6100.0,50.34,50.4,50.27,50.27,6100.0
2005-08-26 12:30:00,50.31,50.34,50.26,50.27,2800.0,50.31,50.34,50.26,50.27,2800.0
2005-08-26 13:00:00,50.3,50.3,50.08,50.09,4700.0,50.3,50.3,50.08,50.09,4700.0
2005-08-26 13:30:00,50.1,50.12,49.9,49.95,8400.0,50.1,50.12,49.9,49.95,8400.0
2005-08-26 14:00:00,49.96,50.06,49.87,50.06,6200.0,49.96,50.06,49.87,50.06,6200.0
2005-08-26 14:30:00,50.06,50.08,49.87,49.93,8600.0,50.06,50.08,49.87,49.93,8600.0
2005-08-26 15:00:00,49.93,49.95,49.75,49.85,12000.0,49.93,49.95,49.75,49.85,12000.0
2005-08-26 15:30:00,49.92,50.0,49.77,49.86,18400.0,49.92,50.0,49.77,49.86,18400.0
2005-08-29 09:30:00,49.69,50.05,49.69,50.01,13100.0,49.69,50.05,49.69,50.01,13100.0
2005-08-29 10:00:00,50.03,50.08,49.89,50.01,21100.0,50.03,50.08,49.89,50.01,21100.0
2005-08-29 10:30:00,50.01,50.03,49.9,50.02,27400.0,50.01,50.03,49.9,50.02,27400.0
2005-08-29 11:00:00,50.03,50.1,50.03,50.09,8100.0,50.03,50.1,50.03,50.09,8100.0
2005-08-29 11:30:00,50.08,50.13,50.08,50.13,6000.0,50.08,50.13,50.08,50.13,6000.0
2005-08-29 12:00:00,50.14,50.21,50.11,50.21,6100.0,50.14,50.21,50.11,50.21,6100.0
2005-08-29 12:30:00,50.21,50.32,50.21,50.3,3900.0,50.21,50.32,50.21,50.3,3900.0
2005-08-29 13:00:00,50.32,50.55,50.32,50.44,16500.0,50.32,50.55,50.32,50.44,16500.0
2005-08-29 13:30:00,50.41,50.47,50.3,50.35,46100.0,50.41,50.47,50.3,50.35,46100.0
2005-08-29 14:00:00,50.35,50.44,50.34,50.44,10200.0,50.35,50.44,50.34,50.44,10200.0
2005-08-29 14:30:00,50.43,50.45,50.25,50.28,21000.0,50.43,50.45,50.25,50.28,21000.0
2005-08-29 15:00:00,50.29,50.39,50.29,50.33,16600.0,50.29,50.39,50.29,50.33,16600.0
2005-08-29 15:30:00,50.32,50.32,50.14,50.19,28400.0,50.32,50.32,50.14,50.19,28400.0
2005-08-30 09:30:00,50.1,50.18,49.95,50.05,5400.0,50.1,50.18,49.95,50.05,5400.0
2005-08-30 10:00:00,50.07,50.14,50.05,50.05,4200.0,50.07,50.14,50.05,50.05,4200.0
2005-08-30 10:30:00,49.97,50.18,49.95,50.18,7500.0,49.97,50.18,49.95,50.18,7500.0
2005-08-30 11:00:00,50.17,50.18,50.05,50.05,1900.0,50.17,50.18,50.05,50.05,1900.0
2005-08-30 11:30:00,50.06,50.08,50.01,50.01,2500.0,50.06,50.08,50.01,50.01,2500.0
2005-08-30 12:00:00,50.05,50.11,50.05,50.07,3100.0,50.05,50.11,50.05,50.07,3100.0
2005-08-30 12:30:00,50.08,50.08,50.0,50.05,1500.0,50.08,50.08,50.0,50.05,1500.0
2005-08-30 13:00:00,50.07,50.09,50.0,50.05,2900.0,50.07,50.09,50.0,50.05,2900.0
2005-08-30 13:30:00,50.05,50.1,49.95,50.0,4600.0,50.05,50.1,49.95,50.0,4600.0
2005-08-30 14:00:00,49.98,49.98,49.82,49.87,3100.0,49.98,49.98,49.82,49.87,3100.0
2005-08-30 14:30:00,49.86,49.86,49.75,49.77,7800.0,49.86,49.86,49.75,49.77,7800.0
2005-08-30 15:00:00,49.77,49.9,49.74,49.9,5800.0,49.77,49.9,49.74,49.9,5800.0
2005-08-30 15:30:00,49.91,50.01,49.87,49.94,19700.0,49.91,50.01,49.87,49.94,19700.0
2005-08-31 09:30:00,49.7,49.85,49.3,49.54,38900.0,49.7,49.85,49.3,49.54,38900.0
2005-08-31 10:00:00,49.54,49.72,49.54,49.65,20400.0,49.54,49.72,49.54,49.65,20400.0
2005-08-31 10:30:00,49.66,49.86,49.65,49.83,27300.0,49.66,49.86,49.65,49.83,27300.0
2005-08-31 11:00:00,49.86,49.93,49.8,49.88,17500.0,49.86,49.93,49.8,49.88,17500.0
2005-08-31 11:30:00,49.91,49.93,49.81,49.86,12900.0,49.91,49.93,49.81,49.86,12900.0
2005-08-31 12:00:00,49.87,49.87,49.67,49.67,4400.0,49.87,49.87,49.67,49.67,4400.0
2005-08-31 12:30:00,49.72,49.81,49.7,49.78,3100.0,49.72,49.81,49.7,49.78,3100.0
2005-08-31 13:00:00,49.75,49.85,49.75,49.84,6200.0,49.75,49.85,49.75,49.84,6200.0
2005-08-31 13:30:00,49.84,49.94,49.83,49.94,10500.0,49.84,49.94,49.83,49.94,10500.0
2005-08-31 14:00:00,49.91,49.96,49.85,49.96,12100.0,49.91,49.96,49.85,49.96,12100.0
2005-08-31 14:30:00,49.99,50.2,49.98,50.2,12900.0,49.99,50.2,49.98,50.2,12900.0
2005-08-31 15:00:00,50.23,50.3,50.14,50.27,19600.0,50.23,50.3,50.14,50.27,19600.0
2005-08-31 15:30:00,50.28,50.49,50.25,50.39,21700.0,50.28,50.49,50.25,50.39,21700.0
2005-09-01 09:30:00,50.2,50.45,50.05,50.45,10700.0,50.2,50.45,50.05,50.45,10700.0
2005-09-01 10:00:00,50.48,50.58,50.45,50.58,8000.0,50.48,50.58,50.45,50.58,8000.0
2005-09-01 10:30:00,50.6,50.78,50.6,50.7,14400.0,50.6,50.78,50.6,50.7,14400.0
2005-09-01 11:00:00,50.69,50.77,50.65,50.73,7700.0,50.69,50.77,50.65,50.73,7700.0
2005-09-01 11:30:00,50.75,50.82,50.72,50.81,8900.0,50.75,50.82,50.72,50.81,8900.0
2005-09-01 12:00:00,50.81,50.81,50.73,50.77,6000.0,50.81,50.81,50.73,50.77,6000.0
2005-09-01 12:30:00,50.8,50.8,50.68,50.68,4300.0,50.8,50.8,50.68,50.68,4300.0
2005-09-01 13:00:00,50.69,50.72,50.65,50.7,28600.0,50.69,50.72,50.65,50.7,28600.0
2005-09-01 13:30:00,50.71,50.74,50.62,50.67,6700.0,50.71,50.74,50.62,50.67,6700.0
2005-09-01 14:00:00,50.64,50.67,50.6,50.67,33700.0,50.64,50.67,50.6,50.67,33700.0
2005-09-01 14:30:00,50.66,50.76,50.66,50.69,15200.0,50.66,50.76,50.66,50.69,15200.0
2005-09-01 15:00:00,50.69,50.7,50.65,50.67,6500.0,50.69,50.7,50.65,50.67,6500.0
2005-09-01 15:30:00,50.67,50.69,50.6,50.6,16600.0,50.67,50.69,50.6,50.6,16600.0
2005-09-02 09:30:00,50.5,50.65,50.42,50.46,8700.0,50.5,50.65,50.42,50.46,8700.0
2005-09-02 10:00:00,50.44,50.44,50.36,50.37,4400.0,50.44,50.44,50.36,50.37,4400.0
2005-09-02 10:30:00,50.32,50.32,50.04,50.04,9500.0,50.32,50.32,50.04,50.04,9500.0
2005-09-02 11:00:00,50.04,50.04,49.96,49.99,11900.0,50.04,50.04,49.96,49.99,11900.0
2005-09-02 11:30:00,49.97,49.97,49.82,49.83,7400.0,49.97,49.97,49.82,49.83,7400.0
2005-09-02 12:00:00,49.83,50.03,49.82,49.91,8100.0,49.83,50.03,49.82,49.91,8100.0
2005-09-02 12:30:00,49.91,50.04,49.9,49.94,5500.0,49.91,50.04,49.9,49.94,5500.0
2005-09-02 13:00:00,49.93,49.98,49.85,49.94,5000.0,49.93,49.98,49.85,49.94,5000.0
2005-09-02 13:30:00,49.95,50.09,49.89,50.05,4900.0,49.95,50.09,49.89,50.05,4900.0
2005-09-02 14:00:00,50.03,50.03,49.88,49.89,7500.0,50.03,50.03,49.88,49.89,7500.0
2005-09-02 14:30:00,49.9,49.92,49.8,49.82,9000.0,49.9,49.92,49.8,49.82,9000.0
2005-09-02 15:00:00,49.78,49.85,49.61,49.61,16200.0,49.78,49.85,49.61,49.61,16200.0
2005-09-02 15:30:00,49.6,49.69,49.5,49.57,16500.0,49.6,49.69,49.5,49.57,16500.0
2005-09-06 09:30:00,49.65,49.8,49.6,49.75,53800.0,49.65,49.8,49.6,49.75,53800.0
2005-09-06 10:00:00,49.74,49.75,49.6,49.7,25700.0,49.74,49.75,49.6,49.7,25700.0
2005-09-06 10:30:00,49.7,49.71,49.67,49.69,26000.0,49.7,49.71,49.67,49.69,26000.0
2005-09-06 11:00:00,49.69,49.85,49.68,49.83,27600.0,49.69,49.85,49.68,49.83,27600.0
2005-09-06 11:30:00,49.83,49.85,49.72,49.79,9200.0,49.83,49.85,49.72,49.79,9200.0
2005-09-06 12:00:00,49.79,49.8,49.6,49.66,14500.0,49.79,49.8,49.6,49.66,14500.0
2005-09-06 12:30:00,49.7,49.75,49.67,49.75,6800.0,49.7,49.75,49.67,49.75,6800.0
2005-09-06 13:00:00,49.75,49.75,49.69,49.71,10000.0,49.75,49.75,49.69,49.71,10000.0
2005-09-06 13:30:00,49.71,49.88,49.7,49.88,15000.0,49.71,49.88,49.7,49.88,15000.0
2005-09-06 14:00:00,49.86,49.9,49.83,49.87,12700.0,49.86,49.9,49.83,49.87,12700.0
2005-09-06 14:30:00,49.87,49.96,49.87,49.87,21800.0,49.87,49.96,49.87,49.87,21800.0
2005-09-06 15:00:00,49.88,49.9,49.86,49.9,15500.0,49.88,49.9,49.86,49.9,15500.0
2005-09-06 15:30:00,49.89,49.9,49.78,49.81,87500.0,49.89,49.9,49.78,49.81,87500.0
2005-09-07 09:30:00,49.77,49.91,49.62,49.62,8000.0,49.77,49.91,49.62,49.62,8000.0
2005-09-07 10:00:00,49.67,49.94,49.65,49.86,19300.0,49.67,49.94,49.65,49.86,19300.0
2005-09-07 10:30:00,49.9,50.31,49.86,50.31,9600.0,49.9,50.31,49.86,50.31,9600.0
2005-09-07 11:00:00,50.36,50.42,50.12,50.35,15800.0,50.36,50.42,50.12,50.35,15800.0
2005-09-07 11:30:00,50.34,50.4,50.25,50.25,8500.0,50.34,50.4,50.25,50.25,8500.0
2005-09-07 12:00:00,50.3,50.42,50.25,50.33,7300.0,50.3,50.42,50.25,50.33,7300.0
2005-09-07 12:30:00,50.37,50.47,50.33,50.33,6400.0,50.37,50.47,50.33,50.33,6400.0
2005-09-07 13:00:00,50.33,50.36,50.25,50.25,6100.0,50.33,50.36,50.25,50.25,6100.0
2005-09-07 13:30:00,50.3,50.3,50.18,50.2,4700.0,50.3,50.3,50.18,50.2,4700.0
2005-09-07 14:00:00,50.22,50.28,50.17,50.28,9700.0,50.22,50.28,50.17,50.28,9700.0
2005-09-07 14:30:00,50.32,50.37,50.2,50.31,10100.0,50.32,50.37,50.2,50.31,10100.0
2005-09-07 15:00:00,50.24,50.66,50.24,50.62,12400.0,50.24,50.66,50.24,50.62,12400.0
2005-09-07 15:30:00,50.6,50.65,50.47,50.58,28500.0,50.6,50.65,50.47,50.58,28500.0
2005-09-08 09:30:00,50.66,50.66,50.4,50.53,5700.0,50.66,50.66,50.4,50.53,5700.0
2005-09-08 10:00:00,50.51,50.55,50.47,50.51,4500.0,50.51,50.55,50.47,50.51,4500.0
2005-09-08 10:30:00,50.53,50.59,50.48,50.5,12900.0,50.53,50.59,50.48,50.5,12900.0
2005-09-08 11:00:00,50.56,50.69,50.5,50.69,4700.0,50.56,50.69,50.5,50.69,4700.0
2005-09-08 11:30:00,50.72,50.79,50.69,50.76,5700.0,50.72,50.79,50.69,50.76,5700.0
2005-09-08 12:00:00,50.75,50.75,50.66,50.68,2500.0,50.75,50.75,50.66,50.68,2500.0
2005-09-08 12:30:00,50.68,50.77,50.68,50.77,3700.0,50.68,50.77,50.68,50.77,3700.0
2005-09-08 13:00:00,50.76,50.79,50.7,50.74,4300.0,50.76,50.79,50.7,50.74,4300.0
2005-09-08 13:30:00,50.71,50.71,50.64,50.64,7500.0,50.71,50.71,50.64,50.64,7500.0
2005-09-08 14:00:00,50.64,50.69,50.48,50.62,7700.0,50.64,50.69,50.48,50.62,7700.0
2005-09-08 14:30:00,50.63,50.65,50.55,50.64,8500.0,50.63,50.65,50.55,50.64,8500.0
2005-09-08 15:00:00,50.64,50.67,50.48,50.6,10100.0,50.64,50.67,50.48,50.6,10100.0
2005-09-08 15:30:00,50.6,50.7,50.55,50.7,22200.0,50.6,50.7,50.55,50.7,22200.0
2005-09-09 09:30:00,50.75,50.95,50.75,50.9,4200.0,50.75,50.95,50.75,50.9,4200.0
2005-09-09 10:00:00,50.9,50.97,50.85,50.96,7600.0,50.9,50.97,50.85,50.96,7600.0
2005-09-09 10:30:00,50.96,51.05,50.89,51.0,8600.0,50.96,51.05,50.89,51.0,8600.0
2005-09-09 11:00:00,51.01,51.06,50.97,51.05,11100.0,51.01,51.06,50.97,51.05,11100.0
2005-09-09 11:30:00,51.08,51.15,51.03,51.11,24000.0,51.08,51.15,51.03,51.11,24000.0
2005-09-09 12:00:00,51.11,51.21,51.05,51.21,3600.0,51.11,51.21,51.05,51.21,3600.0
2005-09-09 12:30:00,51.22,51.3,51.17,51.29,9600.0,51.22,51.3,51.17,51.29,9600.0
2005-09-09 13:00:00,51.24,51.34,51.19,51.26,11100.0,51.24,51.34,51.19,51.26,11100.0
2005-09-09 13:30:00,51.26,51.28,51.17,51.23,5500.0,51.26,51.28,51.17,51.23,5500.0
2005-09-09 14:00:00,51.23,51.4,51.17,51.32,14900.0,51.23,51.4,51.17,51.32,14900.0
2005-09-09 14:30:00,51.34,51.37,51.19,51.31,8900.0,51.34,51.37,51.19,51.31,8900.0
2005-09-09 15:00:00,51.32,51.37,51.31,51.36,10500.0,51.32,51.37,51.31,51.36,10500.0
2005-09-09 15:30:00,51.36,51.48,51.35,51.39,42000.0,51.36,51.48,51.35,51.39,42000.0
2005-09-12 09:30:00,51.45,51.45,51.2,51.36,15400.0,51.45,51.45,51.2,51.36,15400.0
2005-09-12 10:00:00,51.34,51.42,51.34,51.4,9400.0,51.34,51.42,51.34,51.4,9400.0
2005-09-12 10:30:00,51.36,51.44,51.35,51.38,4400.0,51.36,51.44,51.35,51.38,4400.0
2005-09-12 11:00:00,51.38,51.54,51.27,51.43,12000.0,51.38,51.54,51.27,51.43,12000.0
2005-09-12 11:30:00,51.4,51.58,51.4,51.52,36800.0,51.4,51.58,51.4,51.52,36800.0
2005-09-12 12:00:00,51.45,51.59,51.45,51.59,6700.0,51.45,51.59,51.45,51.59,6700.0
2005-09-12 12:30:00,51.53,51.57,51.49,51.52,5100.0,51.53,51.57,51.49,51.52,5100.0
2005-09-12 13:00:00,51.51,51.54,51.43,51.43,4100.0,51.51,51.54,51.43,51.43,4100.0
2005-09-12 13:30:00,51.42,51.43,51.4,51.42,2300.0,51.42,51.43,51.4,51.42,2300.0
2005-09-12 14:00:00,51.4,51.46,51.4,51.45,18900.0,51.4,51.46,51.4,51.45,18900.0
2005-09-12 14:30:00,51.45,51.48,51.33,51.44,10100.0,51.45,51.48,51.33,51.44,10100.0
2005-09-12 15:00:00,51.39,51.44,51.34,51.4,6700.0,51.39,51.44,51.34,51.4,6700.0
2005-09-12 15:30:00,51.4,51.45,51.34,51.42,10000.0,51.4,51.45,51.34,51.42,10000.0
2005-09-13 09:30:00,51.4,51.5,51.29,51.4,6300.0,51.4,51.5,51.29,51.4,6300.0
2005-09-13 10:00:00,51.41,51.42,51.12,51.14,12400.0,51.41,51.42,51.12,51.14,12400.0
2005-09-13 10:30:00,51.14,51.14,51.04,51.07,9400.0,51.14,51.14,51.04,51.07,9400.0
2005-09-13 11:00:00,51.07,51.13,51.06,51.07,4900.0,51.07,51.13,51.06,51.07,4900.0
2005-09-13 11:30:00,51.09,51.11,51.06,51.06,2700.0,51.09,51.11,51.06,51.06,2700.0
2005-09-13 12:00:00,51.06,51.06,51.0,51.02,5500.0,51.06,51.06,51.0,51.02,5500.0
2005-09-13 12:30:00,51.05,51.05,50.9,50.96,13600.0,51.05,51.05,50.9,50.96,13600.0
2005-09-13 13:00:00,51.0,51.04,50.99,51.0,2600.0,51.0,51.04,50.99,51.0,2600.0
2005-09-13 13:30:00,51.03,51.12,51.03,51.09,5900.0,51.03,51.12,51.03,51.09,5900.0
2005-09-13 14:00:00,51.1,51.26,51.02,51.22,5900.0,51.1,51.26,51.02,51.22,5900.0
2005-09-13 14:30:00,51.23,51.23,51.1,51.1,4200.0,51.23,51.23,51.1,51.1,4200.0
2005-09-13 15:00:00,51.08,51.1,51.0,51.04,4200.0,51.08,51.1,51.0,51.04,4200.0
2005-09-13 15:30:00,51.05,51.12,50.9,50.95,7300.0,51.05,51.12,50.9,50.95,7300.0
2005-09-14 09:30:00,50.9,50.91,50.75,50.83,4600.0,50.9,50.91,50.75,50.83,4600.0
2005-09-14 10:00:00,50.81,50.91,50.68,50.68,4900.0,50.81,50.91,50.68,50.68,4900.0
2005-09-14 10:30:00,50.68,50.81,50.65,50.74,6100.0,50.68,50.81,50.65,50.74,6100.0
2005-09-14 11:00:00,50.74,50.8,50.74,50.79,6200.0,50.74,50.8,50.74,50.79,6200.0
2005-09-14 11:30:00,50.77,50.82,50.73,50.73,1500.0,50.77,50.82,50.73,50.73,1500.0
2005-09-14 12:00:00,50.71,50.74,50.66,50.67,1900.0,50.71,50.74,50.66,50.67,1900.0
2005-09-14 12:30:00,50.7,50.72,50.65,50.7,3900.0,50.7,50.72,50.65,50.7,3900.0
2005-09-14 13:00:00,50.7,50.76,50.67,50.72,2600.0,50.7,50.76,50.67,50.72,2600.0
2005-09-14 13:30:00,50.69,50.69,50.62,50.64,2200.0,50.69,50.69,50.62,50.64,2200.0
2005-09-14 14:00:00,50.64,50.64,50.6,50.61,8000.0,50.64,50.64,50.6,50.61,8000.0
2005-09-14 14:30:00,50.61,50.63,50.59,50.59,8500.0,50.61,50.63,50.59,50.59,8500.0
2005-09-14 15:00:00,50.55,50.55,50.4,50.5,6800.0,50.55,50.55,50.4,50.5,6800.0
2005-09-14 15:30:00,50.5,50.5,50.45,50.45,5600.0,50.5,50.5,50.45,50.45,5600.0
2005-09-15 09:30:00,50.4,50.4,50.23,50.28,7700.0,50.4,50.4,50.23,50.28,7700.0
2005-09-15 10:00:00,50.28,50.28,50.0,50.02,9200.0,50.28,50.28,50.0,50.02,9200.0
2005-09-15 10:30:00,50.05,50.08,49.69,49.87,13000.0,50.05,50.08,49.69,49.87,13000.0
2005-09-15 11:00:00,49.73,49.76,49.62,49.72,10300.0,49.73,49.76,49.62,49.72,10300.0
2005-09-15 11:30:00,49.72,49.93,49.7,49.73,6000.0,49.72,49.93,49.7,49.73,6000.0
2005-09-15 12:00:00,49.7,49.74,49.55,49.7,9900.0,49.7,49.74,49.55,49.7,9900.0
2005-09-15 12:30:00,49.65,49.65,49.5,49.6,9500.0,49.65,49.65,49.5,49.6,9500.0
2005-09-15 13:00:00,49.55,49.75,49.53,49.61,6700.0,49.55,49.75,49.53,49.61,6700.0
2005-09-15 13:30:00,49.61,49.76,49.61,49.76,5600.0,49.61,49.76,49.61,49.76,5600.0
2005-09-15 14:00:00,49.73,49.8,49.48,49.62,24800.0,49.73,49.8,49.48,49.62,24800.0
2005-09-15 14:30:00,49.65,49.82,49.55,49.66,15300.0,49.65,49.82,49.55,49.66,15300.0
2005-09-15 15:00:00,49.69,49.7,49.54,49.69,12800.0,49.69,49.7,49.54,49.69,12800.0
2005-09-15 15:30:00,49.65,49.91,49.64,49.64,31500.0,49.65,49.91,49.64,49.64,31500.0
2005-09-16 09:30:00,49.8,49.96,49.8,49.95,13600.0,49.8,49.96,49.8,49.95,13600.0
2005-09-16 10:00:00,49.95,50.08,49.82,49.89,10000.0,49.95,50.08,49.82,49.89,10000.0
2005-09-16 10:30:00,49.88,49.93,49.72,49.72,9600.0,49.88,49.93,49.72,49.72,9600.0
2005-09-16 11:00:00,49.7,49.88,49.69,49.88,9600.0,49.7,49.88,49.69,49.88,9600.0
2005-09-16 11:30:00,49.88,49.9,49.77,49.77,3500.0,49.88,49.9,49.77,49.77,3500.0
2005-09-16 12:00:00,49.77,49.86,49.76,49.86,6100.0,49.77,49.86,49.76,49.86,6100.0
2005-09-16 12:30:00,49.85,49.98,49.83,49.98,6800.0,49.85,49.98,49.83,49.98,6800.0
2005-09-16 13:00:00,49.98,50.15,49.9,49.96,24500.0,49.98,50.15,49.9,49.96,24500.0
2005-09-16 13:30:00,49.96,50.02,49.94,49.96,5800.0,49.96,50.02,49.94,49.96,5800.0
2005-09-16 14:00:00,49.97,50.0,49.96,49.99,11600.0,49.97,50.0,49.96,49.99,11600.0
2005-09-16 14:30:00,49.99,50.02,49.95,49.99,10200.0,49.99,50.02,49.95,49.99,10200.0
2005-09-16 15:00:00,49.97,50.0,49.95,49.98,8500.0,49.97,50.0,49.95,49.98,8500.0
2005-09-16 15:30:00,49.99,50.0,49.95,49.95,16300.0,49.99,50.0,49.95,49.95,16300.0
2005-09-19 09:30:00,49.8,49.8,49.57,49.6,4900.0,49.8,49.8,49.57,49.6,4900.0
2005-09-19 10:00:00,49.61,49.64,49.46,49.63,5900.0,49.61,49.64,49.46,49.63,5900.0
2005-09-19 10:30:00,49.68,49.9,49.61,49.84,14800.0,49.68,49.9,49.61,49.84,14800.0
2005-09-19 11:00:00,49.8,49.85,49.79,49.85,5100.0,49.8,49.85,49.79,49.85,5100.0
2005-09-19 11:30:00,49.83,49.99,49.83,49.98,9800.0,49.83,49.99,49.83,49.98,9800.0
2005-09-19 12:00:00,49.98,50.31,49.98,50.27,15600.0,49.98,50.31,49.98,50.27,15600.0
2005-09-19 12:30:00,50.29,50.3,50.2,50.21,6600.0,50.29,50.3,50.2,50.21,6600.0
2005-09-19 13:00:00,50.24,50.26,50.2,50.2,5200.0,50.24,50.26,50.2,50.2,5200.0
2005-09-19 13:30:00,50.16,50.16,50.07,50.08,6800.0,50.16,50.16,50.07,50.08,6800.0
2005-09-19 14:00:00,50.05,50.05,49.97,49.97,10000.0,50.05,50.05,49.97,49.97,10000.0
2005-09-19 14:30:00,49.99,49.99,49.88,49.89,7400.0,49.99,49.99,49.88,49.89,7400.0
2005-09-19 15:00:00,49.88,49.93,49.87,49.87,6200.0,49.88,49.93,49.87,49.87,6200.0
2005-09-19 15:30:00,49.87,49.92,49.84,49.84,8500.0,49.87,49.92,49.84,49.84,8500.0
2005-09-20 09:30:00,49.85,49.95,49.85,49.94,1200.0,49.85,49.95,49.85,49.94,1200.0
2005-09-20 10:00:00,49.92,49.94,49.84,49.94,8500.0,49.92,49.94,49.84,49.94,8500.0
2005-09-20 10:30:00,49.88,49.94,49.88,49.93,3200.0,49.88,49.94,49.88,49.93,3200.0
2005-09-20 11:00:00,49.92,49.93,49.9,49.9,2500.0,49.92,49.93,49.9,49.9,2500.0
2005-09-20 11:30:00,49.88,49.91,49.82,49.87,2500.0,49.88,49.91,49.82,49.87,2500.0
2005-09-20 12:00:00,49.8,49.94,49.8,49.93,5000.0,49.8,49.94,49.8,49.93,5000.0
2005-09-20 12:30:00,49.94,49.94,49.87,49.89,2300.0,49.94,49.94,49.87,49.89,2300.0
2005-09-20 13:00:00,49.89,49.9,49.82,49.85,3600.0,49.89,49.9,49.82,49.85,3600.0
2005-09-20 13:30:00,49.83,49.87,49.77,49.82,3900.0,49.83,49.87,49.77,49.82,3900.0
2005-09-20 14:00:00,49.8,49.89,49.8,49.84,14500.0,49.8,49.89,49.8,49.84,14500.0
2005-09-20 14:30:00,49.84,49.89,49.5,49.57,14200.0,49.84,49.89,49.5,49.57,14200.0
2005-09-20 15:00:00,49.55,49.55,49.49,49.5,18600.0,49.55,49.55,49.49,49.5,18600.0
2005-09-20 15:30:00,49.49,49.51,49.27,49.37,33600.0,49.49,49.51,49.27,49.37,33600.0
2005-09-21 09:30:00,49.33,49.34,49.04,49.1,4800.0,49.33,49.34,49.04,49.1,4800.0
2005-09-21 10:00:00,49.1,49.52,49.09,49.33,22000.0,49.1,49.52,49.09,49.33,22000.0
2005-09-21 10:30:00,49.33,49.54,49.3,49.5,8400.0,49.33,49.54,49.3,49.5,8400.0
2005-09-21 11:00:00,49.49,49.5,49.4,49.4,6000.0,49.49,49.5,49.4,49.4,6000.0
2005-09-21 11:30:00,49.39,49.4,49.3,49.35,4200.0,49.39,49.4,49.3,49.35,4200.0
2005-09-21 12:00:00,49.33,49.36,49.3,49.35,3100.0,49.33,49.36,49.3,49.35,3100.0
2005-09-21 12:30:00,49.35,49.49,49.35,49.4,5300.0,49.35,49.49,49.35,49.4,5300.0
2005-09-21 13:00:00,49.44,49.44,49.36,49.36,2200.0,49.44,49.44,49.36,49.36,2200.0
2005-09-21 13:30:00,49.32,49.37,49.25,49.27,8600.0,49.32,49.37,49.25,49.27,8600.0
2005-09-21 14:00:00,49.27,49.35,49.25,49.27,9100.0,49.27,49.35,49.25,49.27,9100.0
2005-09-21 14:30:00,49.27,49.51,49.26,49.48,10600.0,49.27,49.51,49.26,49.48,10600.0
2005-09-21 15:00:00,49.48,49.48,49.39,49.4,16400.0,49.48,49.48,49.39,49.4,16400.0
2005-09-21 15:30:00,49.39,49.43,49.39,49.42,12900.0,49.39,49.43,49.39,49.42,12900.0
2005-09-22 09:30:00,49.35,49.45,49.31,49.31,6700.0,49.35,49.45,49.31,49.31,6700.0
2005-09-22 10:00:00,49.25,49.5,49.25,49.4,8700.0,49.25,49.5,49.25,49.4,8700.0
2005-09-22 10:30:00,49.41,49.51,49.41,49.47,8100.0,49.41,49.51,49.41,49.47,8100.0
2005-09-22 11:00:00,49.45,49.5,49.41,49.43,10300.0,49.45,49.5,49.41,49.43,10300.0
2005-09-22 11:30:00,49.4,49.42,49.3,49.37,4900.0,49.4,49.42,49.3,49.37,4900.0
2005-09-22 12:00:00,49.38,49.38,49.25,49.27,3300.0,49.38,49.38,49.25,49.27,3300.0
2005-09-22 12:30:00,49.27,49.37,49.27,49.37,2500.0,49.27,49.37,49.27,49.37,2500.0
2005-09-22 13:00:00,49.38,49.5,49.28,49.37,4800.0,49.38,49.5,49.28,49.37,4800.0
2005-09-22 13:30:00,49.39,49.5,49.36,49.4,4500.0,49.39,49.5,49.36,49.4,4500.0
2005-09-22 14:00:00,49.4,49.48,49.35,49.37,9300.0,49.4,49.48,49.35,49.37,9300.0
2005-09-22 14:30:00,49.35,49.45,49.32,49.36,5100.0,49.35,49.45,49.32,49.36,5100.0
2005-09-22 15:00:00,49.37,49.43,49.21,49.41,8900.0,49.37,49.43,49.21,49.41,8900.0
2005-09-22 15:30:00,49.43,49.52,49.35,49.43,8700.0,49.43,49.52,49.35,49.43,8700.0
2005-09-23 09:30:00,49.4,49.95,49.4,49.91,10800.0,49.4,49.95,49.4,49.91,10800.0
2005-09-23 10:00:00,49.91,49.91,49.63,49.63,12800.0,49.91,49.91,49.63,49.63,12800.0
2005-09-23 10:30:00,49.71,49.82,49.65,49.72,17500.0,49.71,49.82,49.65,49.72,17500.0
2005-09-23 11:00:00,49.74,49.81,49.56,49.6,16900.0,49.74,49.81,49.56,49.6,16900.0
2005-09-23 11:30:00,49.56,49.77,49.56,49.77,5700.0,49.56,49.77,49.56,49.77,5700.0
2005-09-23 12:00:00,49.78,49.79,49.61,49.73,9500.0,49.78,49.79,49.61,49.73,9500.0
2005-09-23 12:30:00,49.68,49.76,49.6,49.76,7200.0,49.68,49.76,49.6,49.76,7200.0
2005-09-23 13:00:00,49.74,49.78,49.68,49.75,6000.0,49.74,49.78,49.68,49.75,6000.0
2005-09-23 13:30:00,49.75,49.92,49.71,49.79,22300.0,49.75,49.92,49.71,49.79,22300.0
2005-09-23 14:00:00,49.75,49.81,49.75,49.79,15500.0,49.75,49.81,49.75,49.79,15500.0
2005-09-23 14:30:00,49.78,49.78,49.71,49.77,10600.0,49.78,49.78,49.71,49.77,10600.0
2005-09-23 15:00:00,49.75,49.76,49.55,49.63,19100.0,49.75,49.76,49.55,49.63,19100.0
2005-09-23 15:30:00,49.65,49.75,49.56,49.73,25600.0,49.65,49.75,49.56,49.73,25600.0
2005-09-26 09:30:00,49.99,50.1,49.99,50.0,2200.0,49.99,50.1,49.99,50.0,2200.0
2005-09-26 10:00:00,49.95,50.22,49.95,50.22,3300.0,49.95,50.22,49.95,50.22,3300.0
2005-09-26 10:30:00,50.21,50.21,50.04,50.04,2100.0,50.21,50.21,50.04,50.04,2100.0
2005-09-26 11:00:00,50.03,50.03,49.88,49.93,4100.0,50.03,50.03,49.88,49.93,4100.0
2005-09-26 11:30:00,49.9,50.06,49.88,50.04,5400.0,49.9,50.06,49.88,50.04,5400.0
2005-09-26 12:00:00,50.03,50.13,49.99,50.05,2000.0,50.03,50.13,49.99,50.05,2000.0
2005-09-26 12:30:00,50.04,50.04,49.9,49.9,2200.0,50.04,50.04,49.9,49.9,2200.0
2005-09-26 13:00:00,49.91,49.93,49.76,49.76,1700.0,49.91,49.93,49.76,49.76,1700.0
2005-09-26 13:30:00,49.75,49.75,49.66,49.75,4000.0,49.75,49.75,49.66,49.75,4000.0
2005-09-26 14:00:00,49.75,49.75,49.54,49.55,4200.0,49.75,49.75,49.54,49.55,4200.0
2005-09-26 14:30:00,49.55,49.67,49.5,49.67,9100.0,49.55,49.67,49.5,49.67,9100.0
2005-09-26 15:00:00,49.66,49.95,49.66,49.7,18500.0,49.66,49.95,49.66,49.7,18500.0
2005-09-26 15:30:00,49.67,49.77,49.63,49.68,12000.0,49.67,49.77,49.63,49.68,12000.0
2005-09-27 09:30:00,49.78,50.25,49.78,50.25,10900.0,49.78,50.25,49.78,50.25,10900.0
2005-09-27 10:00:00,50.24,50.25,50.11,50.2,10700.0,50.24,50.25,50.11,50.2,10700.0
2005-09-27 10:30:00,50.21,50.38,50.21,50.29,22000.0,50.21,50.38,50.21,50.29,22000.0
2005-09-27 11:00:00,50.29,50.38,50.17,50.19,15500.0,50.29,50.38,50.17,50.19,15500.0
2005-09-27 11:30:00,50.2,50.36,50.09,50.36,15500.0,50.2,50.36,50.09,50.36,15500.0
2005-09-27 12:00:00,50.36,50.37,50.29,50.29,7500.0,50.36,50.37,50.29,50.29,7500.0
2005-09-27 12:30:00,50.3,50.32,50.24,50.24,7500.0,50.3,50.32,50.24,50.24,7500.0
2005-09-27 13:00:00,50.23,50.23,50.0,50.09,13500.0,50.23,50.23,50.0,50.09,13500.0
2005-09-27 13:30:00,50.05,50.14,50.03,50.14,7100.0,50.05,50.14,50.03,50.14,7100.0
2005-09-27 14:00:00,50.15,50.34,50.1,50.11,7700.0,50.15,50.34,50.1,50.11,7700.0
2005-09-27 14:30:00,50.1,50.28,50.06,50.26,8200.0,50.1,50.28,50.06,50.26,8200.0
2005-09-27 15:00:00,50.26,50.39,50.25,50.27,9300.0,50.26,50.39,50.25,50.27,9300.0
2005-09-27 15:30:00,50.25,50.4,50.14,50.26,29400.0,50.25,50.4,50.14,50.26,29400.0
2005-09-28 09:30:00,50.35,50.39,49.82,50.05,11500.0,50.35,50.39,49.82,50.05,11500.0
2005-09-28 10:00:00,50.04,50.47,50.03,50.47,10500.0,50.04,50.47,50.03,50.47,10500.0
2005-09-28 10:30:00,50.49,50.6,50.28,50.28,7800.0,50.49,50.6,50.28,50.28,7800.0
2005-09-28 11:00:00,50.26,50.37,50.25,50.3,8600.0,50.26,50.37,50.25,50.3,8600.0
2005-09-28 11:30:00,50.28,50.29,50.14,50.16,8100.0,50.28,50.29,50.14,50.16,8100.0
2005-09-28 12:00:00,50.16,50.16,49.98,50.03,9000.0,50.16,50.16,49.98,50.03,9000.0
2005-09-28 12:30:00,50.06,50.06,49.93,49.99,4300.0,50.06,50.06,49.93,49.99,4300.0
2005-09-28 13:00:00,49.97,49.98,49.9,49.9,4500.0,49.97,49.98,49.9,49.9,4500.0
2005-09-28 13:30:00,49.9,50.09,49.86,50.03,14200.0,49.9,50.09,49.86,50.03,14200.0
2005-09-28 14:00:00,50.03,50.36,50.01,50.36,13700.0,50.03,50.36,50.01,50.36,13700.0
2005-09-28 14:30:00,50.39,50.44,50.32,50.38,12700.0,50.39,50.44,50.32,50.38,12700.0
2005-09-28 15:00:00,50.4,50.43,50.17,50.18,10800.0,50.4,50.43,50.17,50.18,10800.0
2005-09-28 15:30:00,50.18,50.38,50.16,50.35,22700.0,50.18,50.38,50.16,50.35,22700.0
2005-09-29 09:30:00,50.28,50.38,50.22,50.25,5500.0,50.28,50.38,50.22,50.25,5500.0
2005-09-29 10:00:00,50.23,50.29,50.16,50.29,6600.0,50.23,50.29,50.16,50.29,6600.0
2005-09-29 10:30:00,50.28,50.37,50.15,50.15,5300.0,50.28,50.37,50.15,50.15,5300.0
2005-09-29 11:00:00,50.12,50.37,50.1,50.36,5400.0,50.12,50.37,50.1,50.36,5400.0
2005-09-29 11:30:00,50.37,50.69,50.37,50.68,8100.0,50.37,50.69,50.37,50.68,8100.0
2005-09-29 12:00:00,50.68,50.68,50.5,50.53,3800.0,50.68,50.68,50.5,50.53,3800.0
2005-09-29 12:30:00,50.53,50.56,50.5,50.53,6700.0,50.53,50.56,50.5,50.53,6700.0
2005-09-29 13:00:00,50.5,50.8,50.5,50.78,5600.0,50.5,50.8,50.5,50.78,5600.0
2005-09-29 13:30:00,50.79,50.84,50.77,50.8,4500.0,50.79,50.84,50.77,50.8,4500.0
2005-09-29 14:00:00,50.8,50.89,50.79,50.89,5800.0,50.8,50.89,50.79,50.89,5800.0
2005-09-29 14:30:00,50.81,50.85,50.68,50.73,5900.0,50.81,50.85,50.68,50.73,5900.0
2005-09-29 15:00:00,50.74,50.77,50.59,50.76,20200.0,50.74,50.77,50.59,50.76,20200.0
2005-09-29 15:30:00,50.75,50.77,50.52,50.77,14600.0,50.75,50.77,50.52,50.77,14600.0
2005-09-30 09:30:00,50.65,50.89,50.61,50.86,5200.0,50.65,50.89,50.61,50.86,5200.0
2005-09-30 10:00:00,50.85,50.9,50.75,50.86,3600.0,50.85,50.9,50.75,50.86,3600.0
2005-09-30 10:30:00,50.86,51.04,50.85,51.04,9200.0,50.86,51.04,50.85,51.04,9200.0
2005-09-30 11:00:00,51.03,51.03,50.95,51.02,4100.0,51.03,51.03,50.95,51.02,4100.0
2005-09-30 11:30:00,51.0,51.05,51.0,51.01,2800.0,51.0,51.05,51.0,51.01,2800.0
2005-09-30 12:00:00,51.02,51.05,50.93,51.03,6500.0,51.02,51.05,50.93,51.03,6500.0
2005-09-30 12:30:00,51.06,51.06,50.95,50.99,3000.0,51.06,51.06,50.95,50.99,3000.0
2005-09-30 13:00:00,50.99,51.02,50.92,50.98,7300.0,50.99,51.02,50.92,50.98,7300.0
2005-09-30 13:30:00,50.93,51.01,50.9,51.01,6500.0,50.93,51.01,50.9,51.01,6500.0
2005-09-30 14:00:00,51.02,51.03,50.92,50.92,5000.0,51.02,51.03,50.92,50.92,5000.0
2005-09-30 14:30:00,51.02,51.05,50.99,51.0,6100.0,51.02,51.05,50.99,51.0,6100.0
2005-09-30 15:00:00,50.99,51.04,50.9,50.98,8500.0,50.99,51.04,50.9,50.98,8500.0
2005-09-30 15:30:00,50.98,51.1,50.94,50.99,15100.0,50.98,51.1,50.94,50.99,15100.0
2005-10-03 09:30:00,50.98,51.98,50.98,51.94,16400.0,50.98,51.98,50.98,51.94,16400.0
2005-10-03 10:00:00,51.96,51.99,51.65,51.74,19200.0,51.96,51.99,51.65,51.74,19200.0
2005-10-03 10:30:00,51.71,51.87,51.7,51.87,15300.0,51.71,51.87,51.7,51.87,15300.0
2005-10-03 11:00:00,51.87,51.98,51.75,51.76,19500.0,51.87,51.98,51.75,51.76,19500.0
2005-10-03 11:30:00,51.76,51.78,51.53,51.53,6100.0,51.76,51.78,51.53,51.53,6100.0
2005-10-03 12:00:00,51.53,51.57,51.53,51.55,5200.0,51.53,51.57,51.53,51.55,5200.0
2005-10-03 12:30:00,51.56,51.64,51.55,51.64,3800.0,51.56,51.64,51.55,51.64,3800.0
2005-10-03 13:00:00,51.66,51.82,51.66,51.77,6200.0,51.66,51.82,51.66,51.77,6200.0
2005-10-03 13:30:00,51.79,51.79,51.66,51.73,8600.0,51.79,51.79,51.66,51.73,8600.0
2005-10-03 14:00:00,51.68,51.72,51.62,51.7,25800.0,51.68,51.72,51.62,51.7,25800.0
2005-10-03 14:30:00,51.69,51.75,51.62,51.73,15000.0,51.69,51.75,51.62,51.73,15000.0
2005-10-03 15:00:00,51.74,51.75,51.65,51.65,15500.0,51.74,51.75,51.65,51.65,15500.0
2005-10-03 15:30:00,51.65,51.75,51.6,51.6,22300.0,51.65,51.75,51.6,51.6,22300.0
2005-10-04 09:30:00,51.5,51.51,51.35,51.5,12300.0,51.5,51.51,51.35,51.5,12300.0
2005-10-04 10:00:00,51.44,51.86,51.44,51.83,14300.0,51.44,51.86,51.44,51.83,14300.0
2005-10-04 10:30:00,51.88,51.89,51.83,51.87,4800.0,51.88,51.89,51.83,51.87,4800.0
2005-10-04 11:00:00,51.89,52.0,51.87,52.0,24000.0,51.89,52.0,51.87,52.0,24000.0
2005-10-04 11:30:00,52.02,52.13,52.01,52.07,5500.0,52.02,52.13,52.01,52.07,5500.0
2005-10-04 12:00:00,52.05,52.07,52.02,52.06,7200.0,52.05,52.07,52.02,52.06,7200.0
2005-10-04 12:30:00,52.06,52.06,52.03,52.04,4600.0,52.06,52.06,52.03,52.04,4600.0
2005-10-04 13:00:00,52.04,52.08,52.01,52.01,9600.0,52.04,52.08,52.01,52.01,9600.0
2005-10-04 13:30:00,52.05,52.05,52.0,52.03,11200.0,52.05,52.05,52.0,52.03,11200.0
2005-10-04 14:00:00,52.04,52.07,51.99,52.02,11300.0,52.04,52.07,51.99,52.02,11300.0
2005-10-04 14:30:00,52.02,52.1,52.0,52.04,11300.0,52.02,52.1,52.0,52.04,11300.0
2005-10-04 15:00:00,52.04,52.04,51.9,52.0,31300.0,52.04,52.04,51.9,52.0,31300.0
2005-10-04 15:30:00,52.01,52.02,51.9,52.01,21000.0,52.01,52.02,51.9,52.01,21000.0
2005-10-05 09:30:00,51.95,51.95,51.68,51.68,40100.0,51.95,51.95,51.68,51.68,40100.0
2005-10-05 10:00:00,51.66,51.7,51.6,51.63,15900.0,51.66,51.7,51.6,51.63,15900.0
2005-10-05 10:30:00,51.6,51.7,51.56,51.65,12400.0,51.6,51.7,51.56,51.65,12400.0
2005-10-05 11:00:00,51.65,51.65,51.51,51.57,12300.0,51.65,51.65,51.51,51.57,12300.0
2005-10-05 11:30:00,51.55,51.55,51.32,51.32,9200.0,51.55,51.55,51.32,51.32,9200.0
2005-10-05 12:00:00,51.32,51.55,51.31,51.55,10300.0,51.32,51.55,51.31,51.55,10300.0
2005-10-05 12:30:00,51.55,51.68,51.55,51.68,7400.0,51.55,51.68,51.55,51.68,7400.0
2005-10-05 13:00:00,51.67,51.75,51.65,51.75,20300.0,51.67,51.75,51.65,51.75,20300.0
2005-10-05 13:30:00,51.76,51.84,51.76,51.82,15500.0,51.76,51.84,51.76,51.82,15500.0
2005-10-05 14:00:00,51.82,51.82,51.7,51.76,9600.0,51.82,51.82,51.7,51.76,9600.0
2005-10-05 14:30:00,51.74,51.75,51.56,51.56,8800.0,51.74,51.75,51.56,51.56,8800.0
2005-10-05 15:00:00,51.57,51.61,51.52,51.59,24600.0,51.57,51.61,51.52,51.59,24600.0
2005-10-05 15:30:00,51.59,51.59,51.42,51.55,33800.0,51.59,51.59,51.42,51.55,33800.0
2005-10-06 09:30:00,51.53,51.87,51.5,51.75,8200.0,51.53,51.87,51.5,51.75,8200.0
2005-10-06 10:00:00,51.74,51.75,51.6,51.61,6000.0,51.74,51.75,51.6,51.61,6000.0
2005-10-06 10:30:00,51.56,51.74,51.56,51.7,32500.0,51.56,51.74,51.56,51.7,32500.0
2005-10-06 11:00:00,51.67,51.7,51.57,51.57,7000.0,51.67,51.7,51.57,51.57,7000.0
2005-10-06 11:30:00,51.55,51.57,51.37,51.39,12400.0,51.55,51.57,51.37,51.39,12400.0
2005-10-06 12:00:00,51.39,51.55,51.39,51.4,8200.0,51.39,51.55,51.39,51.4,8200.0
2005-10-06 12:30:00,51.4,51.5,51.4,51.45,6900.0,51.4,51.5,51.4,51.45,6900.0
2005-10-06 13:00:00,51.48,51.56,51.41,51.45,6400.0,51.48,51.56,51.41,51.45,6400.0
2005-10-06 13:30:00,51.44,51.44,51.3,51.33,11400.0,51.44,51.44,51.3,51.33,11400.0
2005-10-06 14:00:00,51.33,51.42,51.3,51.41,18600.0,51.33,51.42,51.3,51.41,18600.0
2005-10-06 14:30:00,51.38,51.67,51.38,51.4,23000.0,51.38,51.67,51.38,51.4,23000.0
2005-10-06 15:00:00,51.38,51.59,51.31,51.45,49100.0,51.38,51.59,51.31,51.45,49100.0
2005-10-06 15:30:00,51.45,51.53,51.21,51.46,46400.0,51.45,51.53,51.21,51.46,46400.0
2005-10-07 09:30:00,51.5,51.84,51.5,51.79,35000.0,51.5,51.84,51.5,51.79,35000.0
2005-10-07 10:00:00,51.69,51.85,51.62,51.82,4500.0,51.69,51.85,51.62,51.82,4500.0
2005-10-07 10:30:00,51.77,51.77,51.35,51.53,7800.0,51.77,51.77,51.35,51.53,7800.0
2005-10-07 11:00:00,51.58,51.6,51.44,51.45,4300.0,51.58,51.6,51.44,51.45,4300.0
2005-10-07 11:30:00,51.47,51.47,51.3,51.41,5900.0,51.47,51.47,51.3,51.41,5900.0
2005-10-07 12:00:00,51.44,51.6,51.44,51.53,4300.0,51.44,51.6,51.44,51.53,4300.0
2005-10-07 12:30:00,51.52,51.61,51.52,51.6,5000.0,51.52,51.61,51.52,51.6,5000.0
2005-10-07 13:00:00,51.6,51.63,51.46,51.61,8400.0,51.6,51.63,51.46,51.61,8400.0
2005-10-07 13:30:00,51.59,51.6,51.46,51.56,17500.0,51.59,51.6,51.46,51.56,17500.0
2005-10-07 14:00:00,51.57,51.6,51.5,51.56,9100.0,51.57,51.6,51.5,51.56,9100.0
2005-10-07 14:30:00,51.57,51.7,51.57,51.6,9200.0,51.57,51.7,51.57,51.6,9200.0
2005-10-07 15:00:00,51.61,51.62,51.55,51.56,26900.0,51.61,51.62,51.55,51.56,26900.0
2005-10-07 15:30:00,51.52,51.65,51.45,51.56,14700.0,51.52,51.65,51.45,51.56,14700.0
2005-10-10 09:30:00,51.5,51.5,51.2,51.2,9000.0,51.5,51.5,51.2,51.2,9000.0
2005-10-10 10:00:00,51.2,51.2,50.82,51.05,29000.0,51.2,51.2,50.82,51.05,29000.0
2005-10-10 10:30:00,51.1,51.1,51.05,51.1,7900.0,51.1,51.1,51.05,51.1,7900.0
2005-10-10 11:00:00,51.11,51.26,51.09,51.26,8000.0,51.11,51.26,51.09,51.26,8000.0
2005-10-10 11:30:00,51.28,51.28,51.18,51.18,7700.0,51.28,51.28,51.18,51.18,7700.0
2005-10-10 12:00:00,51.21,51.29,51.21,51.25,4000.0,51.21,51.29,51.21,51.25,4000.0
2005-10-10 12:30:00,51.27,51.3,51.26,51.3,4700.0,51.27,51.3,51.26,51.3,4700.0
2005-10-10 13:00:00,51.31,51.35,51.25,51.26,4000.0,51.31,51.35,51.25,51.26,4000.0
2005-10-10 13:30:00,51.25,51.26,51.16,51.18,22800.0,51.25,51.26,51.16,51.18,22800.0
2005-10-10 14:00:00,51.18,51.18,51.09,51.11,9400.0,51.18,51.18,51.09,51.11,9400.0
2005-10-10 14:30:00,51.15,51.21,51.15,51.16,6800.0,51.15,51.21,51.15,51.16,6800.0
2005-10-10 15:00:00,51.16,51.21,51.11,51.2,10400.0,51.16,51.21,51.11,51.2,10400.0
2005-10-10 15:30:00,51.19,51.27,51.14,51.25,17000.0,51.19,51.27,51.14,51.25,17000.0
2005-10-11 09:30:00,51.2,51.33,51.0,51.0,12100.0,51.2,51.33,51.0,51.0,12100.0
2005-10-11 10:00:00,51.0,51.24,50.79,51.23,13800.0,51.0,51.24,50.79,51.23,13800.0
2005-10-11 10:30:00,51.24,51.24,51.03,51.19,22000.0,51.24,51.24,51.03,51.19,22000.0
2005-10-11 11:00:00,51.15,51.2,51.13,51.18,10200.0,51.15,51.2,51.13,51.18,10200.0
2005-10-11 11:30:00,51.18,51.2,51.0,51.09,15500.0,51.18,51.2,51.0,51.09,15500.0
2005-10-11 12:00:00,51.11,51.13,51.07,51.1,23900.0,51.11,51.13,51.07,51.1,23900.0
2005-10-11 12:30:00,51.1,51.14,51.07,51.11,15900.0,51.1,51.14,51.07,51.11,15900.0
2005-10-11 13:00:00,51.12,51.17,51.09,51.17,14500.0,51.12,51.17,51.09,51.17,14500.0
2005-10-11 13:30:00,51.16,51.22,51.16,51.22,16800.0,51.16,51.22,51.16,51.22,16800.0
2005-10-11 14:00:00,51.21,51.33,51.12,51.24,21200.0,51.21,51.33,51.12,51.24,21200.0
2005-10-11 14:30:00,51.23,51.23,51.09,51.15,13900.0,51.23,51.23,51.09,51.15,13900.0
2005-10-11 15:00:00,51.15,51.18,50.95,50.96,15900.0,51.15,51.18,50.95,50.96,15900.0
2005-10-11 15:30:00,50.95,50.96,50.8,50.95,21500.0,50.95,50.96,50.8,50.95,21500.0
2005-10-12 09:30:00,50.88,50.97,50.88,50.9,6200.0,50.88,50.97,50.88,50.9,6200.0
2005-10-12 10:00:00,50.97,51.13,50.89,50.9,24700.0,50.97,51.13,50.89,50.9,24700.0
2005-10-12 10:30:00,50.88,50.88,50.67,50.77,14900.0,50.88,50.88,50.67,50.77,14900.0
2005-10-12 11:00:00,50.76,51.01,50.76,50.99,17900.0,50.76,51.01,50.76,50.99,17900.0
2005-10-12 11:30:00,50.99,50.99,50.67,50.68,9700.0,50.99,50.99,50.67,50.68,9700.0
2005-10-12 12:00:00,50.66,50.8,50.56,50.8,12600.0,50.66,50.8,50.56,50.8,12600.0
2005-10-12 12:30:00,50.8,50.95,50.79,50.8,11800.0,50.8,50.95,50.79,50.8,11800.0
2005-10-12 13:00:00,50.73,50.87,50.73,50.87,7500.0,50.73,50.87,50.73,50.87,7500.0
2005-10-12 13:30:00,50.87,50.87,50.6,50.61,7800.0,50.87,50.87,50.6,50.61,7800.0
2005-10-12 14:00:00,50.65,50.72,50.55,50.56,4900.0,50.65,50.72,50.55,50.56,4900.0
2005-10-12 14:30:00,50.55,50.61,50.51,50.59,4900.0,50.55,50.61,50.51,50.59,4900.0
2005-10-12 15:00:00,50.59,51.0,50.59,51.0,17200.0,50.59,51.0,50.59,51.0,17200.0
2005-10-12 15:30:00,51.0,51.16,50.98,51.11,31700.0,51.0,51.16,50.98,51.11,31700.0
2005-10-13 09:30:00,51.2,51.34,51.2,51.21,3800.0,51.2,51.34,51.2,51.21,3800.0
2005-10-13 10:00:00,51.21,51.32,51.19,51.32,7500.0,51.21,51.32,51.19,51.32,7500.0
2005-10-13 10:30:00,51.32,51.32,51.14,51.21,11200.0,51.32,51.32,51.14,51.21,11200.0
2005-10-13 11:00:00,51.19,51.22,51.15,51.15,6100.0,51.19,51.22,51.15,51.15,6100.0
2005-10-13 11:30:00,51.16,51.16,50.93,50.97,6700.0,51.16,51.16,50.93,50.97,6700.0
2005-10-13 12:00:00,50.97,51.01,50.97,50.99,15500.0,50.97,51.01,50.97,50.99,15500.0
2005-10-13 12:30:00,50.99,51.1,50.99,51.1,8100.0,50.99,51.1,50.99,51.1,8100.0
2005-10-13 13:00:00,51.08,51.09,50.95,50.95,3200.0,51.08,51.09,50.95,50.95,3200.0
2005-10-13 13:30:00,50.95,50.96,50.88,50.89,14100.0,50.95,50.96,50.88,50.89,14100.0
2005-10-13 14:00:00,50.89,51.0,50.89,50.94,20300.0,50.89,51.0,50.89,50.94,20300.0
2005-10-13 14:30:00,50.94,51.0,50.94,50.97,23200.0,50.94,51.0,50.94,50.97,23200.0
2005-10-13 15:00:00,50.97,50.99,50.9,50.96,21100.0,50.97,50.99,50.9,50.96,21100.0
2005-10-13 15:30:00,50.97,51.05,50.96,51.0,55300.0,50.97,51.05,50.96,51.0,55300.0
2005-10-14 09:30:00,50.96,50.97,50.32,50.78,104700.0,50.96,50.97,50.32,50.78,104700.0
2005-10-14 10:00:00,50.78,51.08,50.78,51.05,15800.0,50.78,51.08,50.78,51.05,15800.0
2005-10-14 10:30:00,51.05,51.05,50.75,50.79,35500.0,51.05,51.05,50.75,50.79,35500.0
2005-10-14 11:00:00,50.79,50.83,50.67,50.82,20000.0,50.79,50.83,50.67,50.82,20000.0
2005-10-14 11:30:00,50.81,50.95,50.79,50.9,33800.0,50.81,50.95,50.79,50.9,33800.0
2005-10-14 12:00:00,50.88,50.9,50.79,50.9,58100.0,50.88,50.9,50.79,50.9,58100.0
2005-10-14 12:30:00,50.91,51.05,50.91,51.0,63800.0,50.91,51.05,50.91,51.0,63800.0
2005-10-14 13:00:00,51.01,51.04,50.99,51.02,9400.0,51.01,51.04,50.99,51.02,9400.0
2005-10-14 13:30:00,51.04,51.06,51.02,51.06,39100.0,51.04,51.06,51.02,51.06,39100.0
2005-10-14 14:00:00,51.02,51.05,51.0,51.02,14700.0,51.02,51.05,51.0,51.02,14700.0
2005-10-14 14:30:00,51.03,51.28,51.01,51.18,7400.0,51.03,51.28,51.01,51.18,7400.0
2005-10-14 15:00:00,51.18,51.27,51.18,51.27,41800.0,51.18,51.27,51.18,51.27,41800.0
2005-10-14 15:30:00,51.27,51.43,51.25,51.42,16200.0,51.27,51.43,51.25,51.42,16200.0
2005-10-17 09:30:00,51.44,51.59,51.29,51.33,7300.0,51.44,51.59,51.29,51.33,7300.0
2005-10-17 10:00:00,51.33,51.4,51.33,51.36,11500.0,51.33,51.4,51.33,51.36,11500.0
2005-10-17 10:30:00,51.35,51.41,51.35,51.38,10800.0,51.35,51.41,51.35,51.38,10800.0
2005-10-17 11:00:00,51.38,51.41,51.35,51.37,13100.0,51.38,51.41,51.35,51.37,13100.0
2005-10-17 11:30:00,51.37,51.46,51.36,51.45,3900.0,51.37,51.46,51.36,51.45,3900.0
2005-10-17 12:00:00,51.45,51.49,51.42,51.42,7600.0,51.45,51.49,51.42,51.42,7600.0
2005-10-17 12:30:00,51.42,51.45,51.42,51.45,14700.0,51.42,51.45,51.42,51.45,14700.0
2005-10-17 13:00:00,51.44,51.53,51.44,51.53,6000.0,51.44,51.53,51.44,51.53,6000.0
2005-10-17 13:30:00,51.52,51.74,51.51,51.7,7900.0,51.52,51.74,51.51,51.7,7900.0
2005-10-17 14:00:00,51.7,51.85,51.7,51.82,15300.0,51.7,51.85,51.7,51.82,15300.0
2005-10-17 14:30:00,51.83,51.88,51.78,51.79,18100.0,51.83,51.88,51.78,51.79,18100.0
2005-10-17 15:00:00,51.79,51.87,51.79,51.82,19000.0,51.79,51.87,51.79,51.82,19000.0
2005-10-17 15:30:00,51.83,51.93,51.82,51.83,19100.0,51.83,51.93,51.82,51.83,19100.0
2005-10-18 09:30:00,51.75,51.8,51.62,51.64,3100.0,51.75,51.8,51.62,51.64,3100.0
2005-10-18 10:00:00,51.65,51.74,51.65,51.72,4900.0,51.65,51.74,51.65,51.72,4900.0
2005-10-18 10:30:00,51.71,51.8,51.62,51.8,3000.0,51.71,51.8,51.62,51.8,3000.0
2005-10-18 11:00:00,51.84,52.5,51.84,52.48,33800.0,51.84,52.5,51.84,52.48,33800.0
2005-10-18 11:30:00,52.48,52.48,52.07,52.07,10200.0,52.48,52.48,52.07,52.07,10200.0
2005-10-18 12:00:00,52.07,52.1,52.02,52.06,4200.0,52.07,52.1,52.02,52.06,4200.0
2005-10-18 12:30:00,52.08,52.12,52.07,52.08,3500.0,52.08,52.12,52.07,52.08,3500.0
2005-10-18 13:00:00,52.07,52.07,51.91,51.95,4100.0,52.07,52.07,51.91,51.95,4100.0
2005-10-18 13:30:00,51.95,51.95,51.89,51.9,2400.0,51.95,51.95,51.89,51.9,2400.0
2005-10-18 14:00:00,51.9,52.0,51.82,51.82,8800.0,51.9,52.0,51.82,51.82,8800.0
2005-10-18 14:30:00,51.84,51.91,51.75,51.79,5700.0,51.84,51.91,51.75,51.79,5700.0
2005-10-18 15:00:00,51.76,52.06,51.76,52.02,8400.0,51.76,52.06,51.76,52.02,8400.0
2005-10-18 15:30:00,52.02,52.02,51.95,51.97,10500.0,52.02,52.02,51.95,51.97,10500.0
2005-10-19 09:30:00,52.0,52.0,51.77,51.82,5500.0,52.0,52.0,51.77,51.82,5500.0
2005-10-19 10:00:00,51.84,51.85,51.67,51.69,4900.0,51.84,51.85,51.67,51.69,4900.0
2005-10-19 10:30:00,51.71,51.92,51.66,51.9,6500.0,51.71,51.92,51.66,51.9,6500.0
2005-10-19 11:00:00,51.8,51.8,51.64,51.7,4500.0,51.8,51.8,51.64,51.7,4500.0
2005-10-19 11:30:00,51.65,51.94,51.65,51.92,5600.0,51.65,51.94,51.65,51.92,5600.0
2005-10-19 12:00:00,51.9,51.92,51.82,51.92,5000.0,51.9,51.92,51.82,51.92,5000.0
2005-10-19 12:30:00,51.93,52.12,51.93,52.1,4700.0,51.93,52.12,51.93,52.1,4700.0
2005-10-19 13:00:00,52.13,52.13,52.02,52.02,6300.0,52.13,52.13,52.02,52.02,6300.0
2005-10-19 13:30:00,52.03,52.2,52.03,52.19,9900.0,52.03,52.2,52.03,52.19,9900.0
2005-10-19 14:00:00,52.19,52.34,52.09,52.33,17500.0,52.19,52.34,52.09,52.33,17500.0
2005-10-19 14:30:00,52.38,52.5,52.35,52.5,17100.0,52.38,52.5,52.35,52.5,17100.0
2005-10-19 15:00:00,52.5,52.5,52.36,52.4,37300.0,52.5,52.5,52.36,52.4,37300.0
2005-10-19 15:30:00,52.4,52.5,52.36,52.49,53100.0,52.4,52.5,52.36,52.49,53100.0
2005-10-20 09:30:00,52.55,52.85,52.25,52.25,9200.0,52.55,52.85,52.25,52.25,9200.0
2005-10-20 10:00:00,52.25,52.25,52.23,52.25,7500.0,52.25,52.25,52.23,52.25,7500.0
2005-10-20 10:30:00,52.27,52.52,52.27,52.51,3100.0,52.27,52.52,52.27,52.51,3100.0
2005-10-20 11:00:00,52.52,52.54,52.4,52.41,4600.0,52.52,52.54,52.4,52.41,4600.0
2005-10-20 11:30:00,52.41,52.5,52.4,52.41,6300.0,52.41,52.5,52.4,52.41,6300.0
2005-10-20 12:00:00,52.41,52.57,52.41,52.57,8600.0,52.41,52.57,52.41,52.57,8600.0
2005-10-20 12:30:00,52.5,52.57,52.42,52.46,11700.0,52.5,52.57,52.42,52.46,11700.0
2005-10-20 13:00:00,52.46,52.55,52.4,52.52,23500.0,52.46,52.55,52.4,52.52,23500.0
2005-10-20 13:30:00,52.53,52.68,52.5,52.68,5700.0,52.53,52.68,52.5,52.68,5700.0
2005-10-20 14:00:00,52.7,52.74,52.56,52.6,6900.0,52.7,52.74,52.56,52.6,6900.0
2005-10-20 14:30:00,52.56,52.58,52.46,52.55,9700.0,52.56,52.58,52.46,52.55,9700.0
2005-10-20 15:00:00,52.56,52.62,52.19,52.19,11200.0,52.56,52.62,52.19,52.19,11200.0
2005-10-20 15:30:00,52.19,52.34,52.19,52.25,13900.0,52.19,52.34,52.19,52.25,13900.0
2005-10-21 09:30:00,52.49,52.65,52.39,52.39,4800.0,52.49,52.65,52.39,52.39,4800.0
2005-10-21 10:00:00,52.41,52.41,52.25,52.28,10100.0,52.41,52.41,52.25,52.28,10100.0
2005-10-21 10:30:00,52.29,52.29,52.02,52.02,8200.0,52.29,52.29,52.02,52.02,8200.0
2005-10-21 11:00:00,52.04,52.13,51.7,51.77,18200.0,52.04,52.13,51.7,51.77,18200.0
2005-10-21 11:30:00,51.76,51.76,51.53,51.53,9000.0,51.76,51.76,51.53,51.53,9000.0
2005-10-21 12:00:00,51.53,51.53,51.39,51.4,23100.0,51.53,51.53,51.39,51.4,23100.0
2005-10-21 12:30:00,51.42,51.51,51.38,51.5,10700.0,51.42,51.51,51.38,51.5,10700.0
2005-10-21 13:00:00,51.49,51.68,51.47,51.68,9100.0,51.49,51.68,51.47,51.68,9100.0
2005-10-21 13:30:00,51.69,51.86,51.69,51.83,9300.0,51.69,51.86,51.69,51.83,9300.0
2005-10-21 14:00:00,51.85,52.0,51.85,51.93,7100.0,51.85,52.0,51.85,51.93,7100.0
2005-10-21 14:30:00,51.93,51.97,51.7,51.73,7400.0,51.93,51.97,51.7,51.73,7400.0
2005-10-21 15:00:00,51.75,51.8,51.6,51.61,14800.0,51.75,51.8,51.6,51.61,14800.0
2005-10-21 15:30:00,51.6,51.79,51.49,51.51,31600.0,51.6,51.79,51.49,51.51,31600.0
2005-10-24 09:30:00,51.51,51.81,51.5,51.72,27200.0,51.51,51.81,51.5,51.72,27200.0
2005-10-24 10:00:00,51.72,51.72,51.54,51.6,7300.0,51.72,51.72,51.54,51.6,7300.0
2005-10-24 10:30:00,51.6,51.64,51.5,51.51,9900.0,51.6,51.64,51.5,51.51,9900.0
2005-10-24 11:00:00,51.52,51.63,51.52,51.63,8000.0,51.52,51.63,51.52,51.63,8000.0
2005-10-24 11:30:00,51.64,51.73,51.64,51.69,7100.0,51.64,51.73,51.64,51.69,7100.0
2005-10-24 12:00:00,51.71,51.74,51.66,51.74,10100.0,51.71,51.74,51.66,51.74,10100.0
2005-10-24 12:30:00,51.73,51.75,51.63,51.63,14500.0,51.73,51.75,51.63,51.63,14500.0
2005-10-24 13:00:00,51.63,51.63,51.54,51.62,8300.0,51.63,51.63,51.54,51.62,8300.0
2005-10-24 13:30:00,51.63,51.63,51.52,51.56,9200.0,51.63,51.63,51.52,51.56,9200.0
2005-10-24 14:00:00,51.57,51.63,51.51,51.53,8600.0,51.57,51.63,51.51,51.53,8600.0
2005-10-24 14:30:00,51.53,51.58,51.51,51.53,11000.0,51.53,51.58,51.51,51.53,11000.0
2005-10-24 15:00:00,51.52,51.59,51.51,51.58,11100.0,51.52,51.59,51.51,51.58,11100.0
2005-10-24 15:30:00,51.59,51.64,51.51,51.63,24300.0,51.59,51.64,51.51,51.63,24300.0
2005-10-25 09:30:00,51.63,51.74,51.53,51.56,3700.0,51.63,51.74,51.53,51.56,3700.0
2005-10-25 10:00:00,51.54,51.59,51.52,51.56,8400.0,51.54,51.59,51.52,51.56,8400.0
2005-10-25 10:30:00,51.57,51.6,51.52,51.53,14200.0,51.57,51.6,51.52,51.53,14200.0
2005-10-25 11:00:00,51.53,51.55,51.5,51.52,76400.0,51.53,51.55,51.5,51.52,76400.0
2005-10-25 11:30:00,51.54,51.55,51.5,51.53,109400.0,51.54,51.55,51.5,51.53,109400.0
2005-10-25 12:00:00,51.53,51.55,51.5,51.53,8400.0,51.53,51.55,51.5,51.53,8400.0
2005-10-25 12:30:00,51.53,51.54,51.49,51.49,5300.0,51.53,51.54,51.49,51.49,5300.0
2005-10-25 13:00:00,51.49,51.5,51.43,51.43,4800.0,51.49,51.5,51.43,51.43,4800.0
2005-10-25 13:30:00,51.43,51.43,51.35,51.37,9500.0,51.43,51.43,51.35,51.37,9500.0
2005-10-25 14:00:00,51.35,51.39,51.31,51.32,4800.0,51.35,51.39,51.31,51.32,4800.0
2005-10-25 14:30:00,51.33,51.5,51.33,51.5,8900.0,51.33,51.5,51.33,51.5,8900.0
2005-10-25 15:00:00,51.51,51.51,51.42,51.43,4700.0,51.51,51.51,51.42,51.43,4700.0
2005-10-25 15:30:00,51.44,51.53,51.44,51.52,23800.0,51.44,51.53,51.44,51.52,23800.0
2005-10-26 09:30:00,51.47,51.49,51.25,51.38,6900.0,51.47,51.49,51.25,51.38,6900.0
2005-10-26 10:00:00,51.32,51.44,51.31,51.34,7700.0,51.32,51.44,51.31,51.34,7700.0
2005-10-26 10:30:00,51.38,51.39,51.25,51.34,11200.0,51.38,51.39,51.25,51.34,11200.0
2005-10-26 11:00:00,51.35,51.5,51.26,51.29,14700.0,51.35,51.5,51.26,51.29,14700.0
2005-10-26 11:30:00,51.29,51.29,51.22,51.24,6800.0,51.29,51.29,51.22,51.24,6800.0
2005-10-26 12:00:00,51.24,51.27,51.23,51.27,5700.0,51.24,51.27,51.23,51.27,5700.0
2005-10-26 12:30:00,51.27,51.35,51.26,51.33,8100.0,51.27,51.35,51.26,51.33,8100.0
2005-10-26 13:00:00,51.29,51.35,51.24,51.28,8900.0,51.29,51.35,51.24,51.28,8900.0
2005-10-26 13:30:00,51.3,51.34,51.16,51.16,6200.0,51.3,51.34,51.16,51.16,6200.0
2005-10-26 14:00:00,51.16,51.29,51.16,51.2,15900.0,51.16,51.29,51.16,51.2,15900.0
2005-10-26 14:30:00,51.24,51.26,51.18,51.21,14400.0,51.24,51.26,51.18,51.21,14400.0
2005-10-26 15:00:00,51.17,51.21,51.1,51.21,23600.0,51.17,51.21,51.1,51.21,23600.0
2005-10-26 15:30:00,51.19,51.23,50.99,51.06,30400.0,51.19,51.23,50.99,51.06,30400.0
2005-10-27 09:30:00,50.9,50.95,50.73,50.74,5600.0,50.9,50.95,50.73,50.74,5600.0
2005-10-27 10:00:00,50.74,50.75,50.55,50.72,7400.0,50.74,50.75,50.55,50.72,7400.0
2005-10-27 10:30:00,50.67,50.69,50.57,50.57,5000.0,50.67,50.69,50.57,50.57,5000.0
2005-10-27 11:00:00,50.56,50.68,50.55,50.67,12600.0,50.56,50.68,50.55,50.67,12600.0
2005-10-27 11:30:00,50.66,50.67,50.55,50.55,21700.0,50.66,50.67,50.55,50.55,21700.0
2005-10-27 12:00:00,50.55,50.65,50.55,50.59,12200.0,50.55,50.65,50.55,50.59,12200.0
2005-10-27 12:30:00,50.6,50.69,50.58,50.68,13200.0,50.6,50.69,50.58,50.68,13200.0
2005-10-27 13:00:00,50.68,50.69,50.6,50.62,27000.0,50.68,50.69,50.6,50.62,27000.0
2005-10-27 13:30:00,50.61,50.73,50.6,50.71,8900.0,50.61,50.73,50.6,50.71,8900.0
2005-10-27 14:00:00,50.71,50.9,50.7,50.85,12300.0,50.71,50.9,50.7,50.85,12300.0
2005-10-27 14:30:00,50.86,50.87,50.76,50.76,21900.0,50.86,50.87,50.76,50.76,21900.0
2005-10-27 15:00:00,50.78,50.8,50.75,50.76,17100.0,50.78,50.8,50.75,50.76,17100.0
2005-10-27 15:30:00,50.76,50.99,50.76,50.81,36400.0,50.76,50.99,50.76,50.81,36400.0
2005-10-28 09:30:00,50.92,51.17,50.92,51.0,13600.0,50.92,51.17,50.92,51.0,13600.0
2005-10-28 10:00:00,51.01,51.02,50.85,50.92,19600.0,51.01,51.02,50.85,50.92,19600.0
2005-10-28 10:30:00,50.92,50.93,50.71,50.71,14700.0,50.92,50.93,50.71,50.71,14700.0
2005-10-28 11:00:00,50.72,50.95,50.7,50.95,15900.0,50.72,50.95,50.7,50.95,15900.0
2005-10-28 11:30:00,51.0,51.09,50.88,51.08,8100.0,51.0,51.09,50.88,51.08,8100.0
2005-10-28 12:00:00,51.08,51.11,50.83,50.93,5600.0,51.08,51.11,50.83,50.93,5600.0
2005-10-28 12:30:00,50.89,50.92,50.79,50.8,6900.0,50.89,50.92,50.79,50.8,6900.0
2005-10-28 13:00:00,50.79,50.79,50.68,50.68,4900.0,50.79,50.79,50.68,50.68,4900.0
2005-10-28 13:30:00,50.67,50.68,50.59,50.68,5600.0,50.67,50.68,50.59,50.68,5600.0
2005-10-28 14:00:00,50.67,50.83,50.67,50.83,4400.0,50.67,50.83,50.67,50.83,4400.0
2005-10-28 14:30:00,50.83,50.9,50.81,50.88,3200.0,50.83,50.9,50.81,50.88,3200.0
2005-10-28 15:00:00,50.91,51.04,50.89,50.93,7200.0,50.91,51.04,50.89,50.93,7200.0
2005-10-28 15:30:00,50.92,51.04,50.86,50.96,10600.0,50.92,51.04,50.86,50.96,10600.0
2005-10-31 09:30:00,51.03,51.2,51.03,51.13,15300.0,51.03,51.2,51.03,51.13,15300.0
2005-10-31 10:00:00,51.13,51.21,51.13,51.2,35400.0,51.13,51.21,51.13,51.2,35400.0
2005-10-31 10:30:00,51.22,51.39,51.19,51.37,13400.0,51.22,51.39,51.19,51.37,13400.0
2005-10-31 11:00:00,51.39,51.47,51.39,51.47,12300.0,51.39,51.47,51.39,51.47,12300.0
2005-10-31 11:30:00,51.46,51.47,51.34,51.35,3700.0,51.46,51.47,51.34,51.35,3700.0
2005-10-31 12:00:00,51.35,51.48,51.35,51.45,6100.0,51.35,51.48,51.35,51.45,6100.0
2005-10-31 12:30:00,51.44,51.44,51.35,51.35,2500.0,51.44,51.44,51.35,51.35,2500.0
2005-10-31 13:00:00,51.32,51.37,51.32,51.34,17400.0,51.32,51.37,51.32,51.34,17400.0
2005-10-31 13:30:00,51.34,51.39,51.3,51.39,11800.0,51.34,51.39,51.3,51.39,11800.0
2005-10-31 14:00:00,51.4,51.49,51.37,51.46,10000.0,51.4,51.49,51.37,51.46,10000.0
2005-10-31 14:30:00,51.48,51.49,51.36,51.4,20000.0,51.48,51.49,51.36,51.4,20000.0
2005-10-31 15:00:00,51.44,51.64,51.43,51.62,16800.0,51.44,51.64,51.43,51.62,16800.0
2005-10-31 15:30:00,51.64,51.72,51.52,51.52,17300.0,51.64,51.72,51.52,51.52,17300.0
2005-11-01 09:30:00,51.45,51.49,51.35,51.36,78000.0,51.45,51.49,51.35,51.36,78000.0
2005-11-01 10:00:00,51.37,51.64,51.35,51.52,11400.0,51.37,51.64,51.35,51.52,11400.0
2005-11-01 10:30:00,51.52,51.59,51.51,51.56,6800.0,51.52,51.59,51.51,51.56,6800.0
2005-11-01 11:00:00,51.55,51.55,51.5,51.51,7500.0,51.55,51.55,51.5,51.51,7500.0
2005-11-01 11:30:00,51.51,51.56,51.5,51.5,14200.0,51.51,51.56,51.5,51.5,14200.0
2005-11-01 12:00:00,51.5,51.52,51.48,51.51,14500.0,51.5,51.52,51.48,51.51,14500.0
2005-11-01 12:30:00,51.52,51.57,51.47,51.54,11500.0,51.52,51.57,51.47,51.54,11500.0
2005-11-01 13:00:00,51.55,51.55,51.53,51.55,16200.0,51.55,51.55,51.53,51.55,16200.0
2005-11-01 13:30:00,51.55,51.55,51.52,51.53,7000.0,51.55,51.55,51.52,51.53,7000.0
2005-11-01 14:00:00,51.53,51.55,51.49,51.53,49500.0,51.53,51.55,51.49,51.53,49500.0
2005-11-01 14:30:00,51.53,51.63,51.4,51.4,19000.0,51.53,51.63,51.4,51.4,19000.0
2005-11-01 15:00:00,51.38,51.38,51.25,51.25,5100.0,51.38,51.38,51.25,51.25,5100.0
2005-11-01 15:30:00,51.26,51.33,51.22,51.23,8300.0,51.26,51.33,51.22,51.23,8300.0
2005-11-02 09:30:00,51.15,51.6,51.15,51.45,13300.0,51.15,51.6,51.15,51.45,13300.0
2005-11-02 10:00:00,51.51,51.66,51.24,51.54,6000.0,51.51,51.66,51.24,51.54,6000.0
2005-11-02 10:30:00,51.57,51.73,51.57,51.66,5700.0,51.57,51.73,51.57,51.66,5700.0
2005-11-02 11:00:00,51.67,52.1,51.67,51.98,17200.0,51.67,52.1,51.67,51.98,17200.0
2005-11-02 11:30:00,51.97,52.04,51.96,51.99,12000.0,51.97,52.04,51.96,51.99,12000.0
2005-11-02 12:00:00,51.97,52.05,51.92,51.99,7000.0,51.97,52.05,51.92,51.99,7000.0
2005-11-02 12:30:00,52.0,52.28,52.0,52.24,13200.0,52.0,52.28,52.0,52.24,13200.0
2005-11-02 13:00:00,52.23,52.46,52.15,52.15,10000.0,52.23,52.46,52.15,52.15,10000.0
2005-11-02 13:30:00,52.15,52.15,51.98,51.99,3400.0,52.15,52.15,51.98,51.99,3400.0
2005-11-02 14:00:00,52.0,52.24,51.98,52.21,12700.0,52.0,52.24,51.98,52.21,12700.0
2005-11-02 14:30:00,52.25,52.25,52.05,52.09,11200.0,52.25,52.25,52.05,52.09,11200.0
2005-11-02 15:00:00,52.15,52.4,52.13,52.3,18800.0,52.15,52.4,52.13,52.3,18800.0
2005-11-02 15:30:00,52.3,52.47,52.28,52.31,23600.0,52.3,52.47,52.28,52.31,23600.0
2005-11-03 09:30:00,52.34,52.62,51.93,51.95,11000.0,52.34,52.62,51.93,51.95,11000.0
2005-11-03 10:00:00,51.96,52.3,51.91,52.1,16200.0,51.96,52.3,51.91,52.1,16200.0
2005-11-03 10:30:00,52.12,52.5,52.12,52.48,6300.0,52.12,52.5,52.12,52.48,6300.0
2005-11-03 11:00:00,52.45,52.52,52.35,52.44,8700.0,52.45,52.52,52.35,52.44,8700.0
2005-11-03 11:30:00,52.46,52.77,52.46,52.54,9900.0,52.46,52.77,52.46,52.54,9900.0
2005-11-03 12:00:00,52.53,52.63,52.5,52.55,6800.0,52.53,52.63,52.5,52.55,6800.0
2005-11-03 12:30:00,52.57,52.64,52.54,52.63,5900.0,52.57,52.64,52.54,52.63,5900.0
2005-11-03 13:00:00,52.67,52.7,52.59,52.62,7100.0,52.67,52.7,52.59,52.62,7100.0
2005-11-03 13:30:00,52.63,52.85,52.6,52.85,8000.0,52.63,52.85,52.6,52.85,8000.0
2005-11-03 14:00:00,52.8,52.81,52.47,52.5,13100.0,52.8,52.81,52.47,52.5,13100.0
2005-11-03 14:30:00,52.51,52.67,52.45,52.53,10800.0,52.51,52.67,52.45,52.53,10800.0
2005-11-03 15:00:00,52.53,52.54,52.36,52.49,13300.0,52.53,52.54,52.36,52.49,13300.0
2005-11-03 15:30:00,52.51,52.52,52.36,52.37,33300.0,52.51,52.52,52.36,52.37,33300.0
2005-11-04 09:30:00,53.88,54.8,53.4,54.58,142300.0,53.88,54.8,53.4,54.58,142300.0
2005-11-04 10:00:00,54.51,55.25,54.4,54.65,109600.0,54.51,55.25,54.4,54.65,109600.0
2005-11-04 10:30:00,54.66,54.67,54.27,54.28,58800.0,54.66,54.67,54.27,54.28,58800.0
2005-11-04 11:00:00,54.28,54.5,54.27,54.48,51100.0,54.28,54.5,54.27,54.48,51100.0
2005-11-04 11:30:00,54.48,54.6,54.4,54.6,63900.0,54.48,54.6,54.4,54.6,63900.0
2005-11-04 12:00:00,54.59,55.34,54.57,55.21,33000.0,54.59,55.34,54.57,55.21,33000.0
2005-11-04 12:30:00,55.21,55.81,55.14,55.39,49900.0,55.21,55.81,55.14,55.39,49900.0
2005-11-04 13:00:00,55.39,55.91,55.39,55.71,31300.0,55.39,55.91,55.39,55.71,31300.0
2005-11-04 13:30:00,55.71,56.15,55.71,56.0,65100.0,55.71,56.15,55.71,56.0,65100.0
2005-11-04 14:00:00,56.0,56.1,55.85,55.89,86800.0,56.0,56.1,55.85,55.89,86800.0
2005-11-04 14:30:00,55.85,56.16,55.57,56.16,67700.0,55.85,56.16,55.57,56.16,67700.0
2005-11-04 15:00:00,56.13,56.54,56.05,56.45,143300.0,56.13,56.54,56.05,56.45,143300.0
2005-11-04 15:30:00,56.45,56.86,56.3,56.3,170000.0,56.45,56.86,56.3,56.3,170000.0
2005-11-07 09:30:00,55.2,55.89,54.9,55.76,74200.0,55.2,55.89,54.9,55.76,74200.0
2005-11-07 10:00:00,55.77,55.95,55.62,55.94,54100.0,55.77,55.95,55.62,55.94,54100.0
2005-11-07 10:30:00,55.94,56.48,55.8,56.43,108300.0,55.94,56.48,55.8,56.43,108300.0
2005-11-07 11:00:00,56.37,56.48,56.23,56.46,35200.0,56.37,56.48,56.23,56.46,35200.0
2005-11-07 11:30:00,56.46,57.03,56.46,56.7,69800.0,56.46,57.03,56.46,56.7,69800.0
2005-11-07 12:00:00,56.73,56.82,56.06,56.14,50500.0,56.73,56.82,56.06,56.14,50500.0
2005-11-07 12:30:00,56.15,56.4,56.02,56.35,28400.0,56.15,56.4,56.02,56.35,28400.0
2005-11-07 13:00:00,56.37,56.49,56.37,56.49,8400.0,56.37,56.49,56.37,56.49,8400.0
2005-11-07 13:30:00,56.49,56.5,56.36,56.36,36800.0,56.49,56.5,56.36,56.36,36800.0
2005-11-07 14:00:00,56.29,56.42,56.15,56.38,58100.0,56.29,56.42,56.15,56.38,58100.0
2005-11-07 14:30:00,56.4,56.48,56.38,56.47,25200.0,56.4,56.48,56.38,56.47,25200.0
2005-11-07 15:00:00,56.47,56.5,56.28,56.36,32000.0,56.47,56.5,56.28,56.36,32000.0
2005-11-07 15:30:00,56.35,56.36,56.07,56.31,67100.0,56.35,56.36,56.07,56.31,67100.0
2005-11-08 09:30:00,56.05,56.14,55.8,55.93,20500.0,56.05,56.14,55.8,55.93,20500.0
2005-11-08 10:00:00,55.95,55.95,55.71,55.89,15300.0,55.95,55.95,55.71,55.89,15300.0
2005-11-08 10:30:00,55.96,56.02,55.95,55.97,13600.0,55.96,56.02,55.95,55.97,13600.0
2005-11-08 11:00:00,55.96,55.99,55.96,55.99,8400.0,55.96,55.99,55.96,55.99,8400.0
2005-11-08 11:30:00,55.99,56.05,55.97,56.04,24200.0,55.99,56.05,55.97,56.04,24200.0
2005-11-08 12:00:00,56.03,56.03,55.8,55.93,10500.0,56.03,56.03,55.8,55.93,10500.0
2005-11-08 12:30:00,55.87,55.99,55.87,55.96,5700.0,55.87,55.99,55.87,55.96,5700.0
2005-11-08 13:00:00,55.96,56.0,55.88,55.97,23600.0,55.96,56.0,55.88,55.97,23600.0
2005-11-08 13:30:00,55.98,56.03,55.96,55.99,20400.0,55.98,56.03,55.96,55.99,20400.0
2005-11-08 14:00:00,56.0,56.08,55.99,55.99,23400.0,56.0,56.08,55.99,55.99,23400.0
2005-11-08 14:30:00,55.99,56.09,55.85,55.87,21100.0,55.99,56.09,55.85,55.87,21100.0
2005-11-08 15:00:00,55.9,56.1,55.88,56.09,16400.0,55.9,56.1,55.88,56.09,16400.0
2005-11-08 15:30:00,56.09,56.1,56.01,56.03,18900.0,56.09,56.1,56.01,56.03,18900.0
2005-11-09 09:30:00,55.95,56.05,55.83,55.99,15200.0,55.95,56.05,55.83,55.99,15200.0
2005-11-09 10:00:00,55.99,56.05,55.95,56.03,11100.0,55.99,56.05,55.95,56.03,11100.0
2005-11-09 10:30:00,56.03,56.05,55.91,55.95,18800.0,56.03,56.05,55.91,55.95,18800.0
2005-11-09 11:00:00,55.93,55.93,55.75,55.83,11500.0,55.93,55.93,55.75,55.83,11500.0
2005-11-09 11:30:00,55.84,55.9,55.83,55.84,5600.0,55.84,55.9,55.83,55.84,5600.0
2005-11-09 12:00:00,55.81,56.03,55.81,56.02,10900.0,55.81,56.03,55.81,56.02,10900.0
2005-11-09 12:30:00,56.02,56.03,55.94,56.0,12300.0,56.02,56.03,55.94,56.0,12300.0
2005-11-09 13:00:00,56.0,56.01,55.81,55.81,28200.0,56.0,56.01,55.81,55.81,28200.0
2005-11-09 13:30:00,55.83,55.83,55.56,55.66,22100.0,55.83,55.83,55.56,55.66,22100.0
2005-11-09 14:00:00,55.63,55.73,55.63,55.66,7700.0,55.63,55.73,55.63,55.66,7700.0
2005-11-09 14:30:00,55.66,55.69,55.55,55.59,10400.0,55.66,55.69,55.55,55.59,10400.0
2005-11-09 15:00:00,55.6,55.75,55.57,55.74,21000.0,55.6,55.75,55.57,55.74,21000.0
2005-11-09 15:30:00,55.75,55.84,55.7,55.83,35900.0,55.75,55.84,55.7,55.83,35900.0
2005-11-10 09:30:00,55.75,56.0,55.75,55.95,11300.0,55.75,56.0,55.75,55.95,11300.0
2005-11-10 10:00:00,55.88,55.9,55.55,55.55,10900.0,55.88,55.9,55.55,55.55,10900.0
2005-11-10 10:30:00,55.56,55.66,55.43,55.66,16900.0,55.56,55.66,55.43,55.66,16900.0
2005-11-10 11:00:00,55.67,55.8,55.63,55.73,9800.0,55.67,55.8,55.63,55.73,9800.0
2005-11-10 11:30:00,55.76,55.78,55.59,55.67,5900.0,55.76,55.78,55.59,55.67,5900.0
2005-11-10 12:00:00,55.67,55.84,55.66,55.84,6800.0,55.67,55.84,55.66,55.84,6800.0
2005-11-10 12:30:00,55.84,55.84,55.74,55.77,14800.0,55.84,55.84,55.74,55.77,14800.0
2005-11-10 13:00:00,55.77,55.88,55.7,55.77,9600.0,55.77,55.88,55.7,55.77,9600.0
2005-11-10 13:30:00,55.74,55.9,55.64,55.9,16200.0,55.74,55.9,55.64,55.9,16200.0
2005-11-10 14:00:00,55.9,55.99,55.89,55.95,14700.0,55.9,55.99,55.89,55.95,14700.0
2005-11-10 14:30:00,55.95,55.99,55.9,55.98,10200.0,55.95,55.99,55.9,55.98,10200.0
2005-11-10 15:00:00,55.98,56.0,55.89,55.9,34300.0,55.98,56.0,55.89,55.9,34300.0
2005-11-10 15:30:00,55.89,56.0,55.88,56.0,26000.0,55.89,56.0,55.88,56.0,26000.0
2005-11-11 09:30:00,55.6,55.85,55.52,55.8,15200.0,55.6,55.85,55.52,55.8,15200.0
2005-11-11 10:00:00,55.86,55.88,55.82,55.83,5500.0,55.86,55.88,55.82,55.83,5500.0
2005-11-11 10:30:00,55.82,55.94,55.82,55.9,8300.0,55.82,55.94,55.82,55.9,8300.0
2005-11-11 11:00:00,55.91,55.91,55.81,55.81,8400.0,55.91,55.91,55.81,55.81,8400.0
2005-11-11 11:30:00,55.82,55.82,55.68,55.73,11800.0,55.82,55.82,55.68,55.73,11800.0
2005-11-11 12:00:00,55.72,55.74,55.6,55.66,3400.0,55.72,55.74,55.6,55.66,3400.0
2005-11-11 12:30:00,55.66,55.68,55.59,55.67,4800.0,55.66,55.68,55.59,55.67,4800.0
2005-11-11 13:00:00,55.67,55.72,55.62,55.69,5200.0,55.67,55.72,55.62,55.69,5200.0
2005-11-11 13:30:00,55.69,55.72,55.61,55.72,24700.0,55.69,55.72,55.61,55.72,24700.0
2005-11-11 14:00:00,55.75,55.77,55.62,55.75,16300.0,55.75,55.77,55.62,55.75,16300.0
2005-11-11 14:30:00,55.75,55.85,55.75,55.82,9200.0,55.75,55.85,55.75,55.82,9200.0
2005-11-11 15:00:00,55.82,55.86,55.82,55.86,8900.0,55.82,55.86,55.82,55.86,8900.0
2005-11-11 15:30:00,55.86,55.87,55.75,55.83,12600.0,55.86,55.87,55.75,55.83,12600.0
2005-11-14 09:30:00,55.85,55.97,55.75,55.9,3000.0,55.85,55.97,55.75,55.9,3000.0
2005-11-14 10:00:00,55.92,55.95,55.67,55.78,11600.0,55.92,55.95,55.67,55.78,11600.0
2005-11-14 10:30:00,55.78,55.86,55.78,55.85,10500.0,55.78,55.86,55.78,55.85,10500.0
2005-11-14 11:00:00,55.84,55.9,55.84,55.9,15000.0,55.84,55.9,55.84,55.9,15000.0
2005-11-14 11:30:00,55.9,56.0,55.89,56.0,59900.0,55.9,56.0,55.89,56.0,59900.0
2005-11-14 12:00:00,56.02,56.3,56.02,56.29,34400.0,56.02,56.3,56.02,56.29,34400.0
2005-11-14 12:30:00,56.28,56.34,56.21,56.34,7000.0,56.28,56.34,56.21,56.34,7000.0
2005-11-14 13:00:00,56.33,56.43,56.31,56.43,9900.0,56.33,56.43,56.31,56.43,9900.0
2005-11-14 13:30:00,56.4,56.48,56.4,56.48,6100.0,56.4,56.48,56.4,56.48,6100.0
2005-11-14 14:00:00,56.48,56.5,56.38,56.42,15000.0,56.48,56.5,56.38,56.42,15000.0
2005-11-14 14:30:00,56.43,56.53,56.43,56.52,5400.0,56.43,56.53,56.43,56.52,5400.0
2005-11-14 15:00:00,56.52,56.6,56.43,56.58,31600.0,56.52,56.6,56.43,56.58,31600.0
2005-11-14 15:30:00,56.58,56.77,56.57,56.58,28500.0,56.58,56.77,56.57,56.58,28500.0
2005-11-15 09:30:00,56.25,56.49,56.2,56.45,13300.0,56.25,56.49,56.2,56.45,13300.0
2005-11-15 10:00:00,56.47,56.49,56.38,56.38,35800.0,56.47,56.49,56.38,56.38,35800.0
2005-11-15 10:30:00,56.38,56.49,56.38,56.46,18200.0,56.38,56.49,56.38,56.46,18200.0
2005-11-15 11:00:00,56.44,56.45,56.17,56.17,55600.0,56.44,56.45,56.17,56.17,55600.0
2005-11-15 11:30:00,56.24,56.3,56.19,56.3,19100.0,56.24,56.3,56.19,56.3,19100.0
2005-11-15 12:00:00,56.3,56.35,56.21,56.35,11800.0,56.3,56.35,56.21,56.35,11800.0
2005-11-15 12:30:00,56.35,56.35,56.3,56.34,5700.0,56.35,56.35,56.3,56.34,5700.0
2005-11-15 13:00:00,56.35,56.38,56.3,56.33,16000.0,56.35,56.38,56.3,56.33,16000.0
2005-11-15 13:30:00,56.33,56.35,56.22,56.22,13500.0,56.33,56.35,56.22,56.22,13500.0
2005-11-15 14:00:00,56.23,56.23,56.1,56.16,13800.0,56.23,56.23,56.1,56.16,13800.0
2005-11-15 14:30:00,56.17,56.23,56.1,56.18,14100.0,56.17,56.23,56.1,56.18,14100.0
2005-11-15 15:00:00,56.11,56.26,56.11,56.23,13500.0,56.11,56.26,56.11,56.23,13500.0
2005-11-15 15:30:00,56.24,56.28,56.17,56.2,36300.0,56.24,56.28,56.17,56.2,36300.0
2005-11-16 09:30:00,56.2,56.38,56.15,56.35,7200.0,56.2,56.38,56.15,56.35,7200.0
2005-11-16 10:00:00,56.36,56.37,56.2,56.31,9300.0,56.36,56.37,56.2,56.31,9300.0
2005-11-16 10:30:00,56.27,56.32,56.17,56.22,9800.0,56.27,56.32,56.17,56.22,9800.0
2005-11-16 11:00:00,56.22,56.23,56.1,56.15,20200.0,56.22,56.23,56.1,56.15,20200.0
2005-11-16 11:30:00,56.15,56.21,56.15,56.2,7600.0,56.15,56.21,56.15,56.2,7600.0
2005-11-16 12:00:00,56.21,56.21,56.09,56.17,6200.0,56.21,56.21,56.09,56.17,6200.0
2005-11-16 12:30:00,56.18,56.2,56.14,56.14,5100.0,56.18,56.2,56.14,56.14,5100.0
2005-11-16 13:00:00,56.13,56.14,56.0,56.07,22900.0,56.13,56.14,56.0,56.07,22900.0
2005-11-16 13:30:00,56.1,56.1,56.0,56.04,4200.0,56.1,56.1,56.0,56.04,4200.0
2005-11-16 14:00:00,56.03,56.06,56.02,56.06,7200.0,56.03,56.06,56.02,56.06,7200.0
2005-11-16 14:30:00,56.05,56.06,56.01,56.06,6000.0,56.05,56.06,56.01,56.06,6000.0
2005-11-16 15:00:00,56.06,56.1,56.01,56.05,8800.0,56.06,56.1,56.01,56.05,8800.0
2005-11-16 15:30:00,56.05,56.11,56.02,56.1,20700.0,56.05,56.11,56.02,56.1,20700.0
2005-11-17 09:30:00,56.22,56.28,56.11,56.17,4300.0,56.22,56.28,56.11,56.17,4300.0
2005-11-17 10:00:00,56.17,56.3,56.12,56.23,9200.0,56.17,56.3,56.12,56.23,9200.0
2005-11-17 10:30:00,56.22,56.32,56.2,56.22,9800.0,56.22,56.32,56.2,56.22,9800.0
2005-11-17 11:00:00,56.22,56.34,56.22,56.3,10000.0,56.22,56.34,56.22,56.3,10000.0
2005-11-17 11:30:00,56.26,56.26,56.2,56.2,8300.0,56.26,56.26,56.2,56.2,8300.0
2005-11-17 12:00:00,56.2,56.2,56.01,56.03,8200.0,56.2,56.2,56.01,56.03,8200.0
2005-11-17 12:30:00,56.01,56.14,56.0,56.09,8100.0,56.01,56.14,56.0,56.09,8100.0
2005-11-17 13:00:00,56.08,56.1,56.05,56.05,5200.0,56.08,56.1,56.05,56.05,5200.0
2005-11-17 13:30:00,56.05,56.1,56.0,56.06,11700.0,56.05,56.1,56.0,56.06,11700.0
2005-11-17 14:00:00,56.04,56.21,56.04,56.18,6700.0,56.04,56.21,56.04,56.18,6700.0
2005-11-17 14:30:00,56.18,56.2,56.12,56.18,10900.0,56.18,56.2,56.12,56.18,10900.0
2005-11-17 15:00:00,56.19,56.2,56.14,56.19,26800.0,56.19,56.2,56.14,56.19,26800.0
2005-11-17 15:30:00,56.2,56.24,56.13,56.2,52200.0,56.2,56.24,56.13,56.2,52200.0
2005-11-18 09:30:00,56.25,56.35,56.25,56.34,11700.0,56.25,56.35,56.25,56.34,11700.0
2005-11-18 10:00:00,56.34,56.5,56.25,56.5,32700.0,56.34,56.5,56.25,56.5,32700.0
2005-11-18 10:30:00,56.43,56.58,56.38,56.48,26100.0,56.43,56.58,56.38,56.48,26100.0
2005-11-18 11:00:00,56.5,56.64,56.45,56.54,10900.0,56.5,56.64,56.45,56.54,10900.0
2005-11-18 11:30:00,56.58,56.61,56.49,56.5,17900.0,56.58,56.61,56.49,56.5,17900.0
2005-11-18 12:00:00,56.49,56.53,56.46,56.49,9400.0,56.49,56.53,56.46,56.49,9400.0
2005-11-18 12:30:00,56.52,56.53,56.36,56.5,12200.0,56.52,56.53,56.36,56.5,12200.0
2005-11-18 13:00:00,56.47,56.5,56.43,56.47,7800.0,56.47,56.5,56.43,56.47,7800.0
2005-11-18 13:30:00,56.47,56.6,56.45,56.55,7900.0,56.47,56.6,56.45,56.55,7900.0
2005-11-18 14:00:00,56.5,56.57,56.47,56.47,6000.0,56.5,56.57,56.47,56.47,6000.0
2005-11-18 14:30:00,56.45,56.53,56.37,56.51,7900.0,56.45,56.53,56.37,56.51,7900.0
2005-11-18 15:00:00,56.5,56.54,56.49,56.5,11800.0,56.5,56.54,56.49,56.5,11800.0
2005-11-18 15:30:00,56.5,56.55,56.42,56.42,12600.0,56.5,56.55,56.42,56.42,12600.0
2005-11-21 09:30:00,56.9,57.39,56.9,57.34,63200.0,56.9,57.39,56.9,57.34,63200.0
2005-11-21 10:00:00,57.35,57.38,56.52,57.28,82200.0,57.35,57.38,56.52,57.28,82200.0
2005-11-21 10:30:00,57.29,57.63,57.2,57.61,62500.0,57.29,57.63,57.2,57.61,62500.0
2005-11-21 11:00:00,57.63,58.13,57.63,58.05,78800.0,57.63,58.13,57.63,58.05,78800.0
2005-11-21 11:30:00,58.07,58.45,58.07,58.4,72800.0,58.07,58.45,58.07,58.4,72800.0
2005-11-21 12:00:00,58.39,58.42,58.04,58.13,34900.0,58.39,58.42,58.04,58.13,34900.0
2005-11-21 12:30:00,58.12,58.22,58.05,58.08,27100.0,58.12,58.22,58.05,58.08,27100.0
2005-11-21 13:00:00,58.09,58.15,58.07,58.07,40100.0,58.09,58.15,58.07,58.07,40100.0
2005-11-21 13:30:00,58.05,58.08,57.99,58.05,24200.0,58.05,58.08,57.99,58.05,24200.0
2005-11-21 14:00:00,58.03,58.03,57.83,57.88,43800.0,58.03,58.03,57.83,57.88,43800.0
2005-11-21 14:30:00,57.91,57.99,57.87,57.93,43500.0,57.91,57.99,57.87,57.93,43500.0
2005-11-21 15:00:00,57.92,58.1,57.92,58.09,51500.0,57.92,58.1,57.92,58.09,51500.0
2005-11-21 15:30:00,58.09,58.31,58.08,58.18,79700.0,58.09,58.31,58.08,58.18,79700.0
2005-11-22 09:30:00,58.15,58.61,58.08,58.53,80700.0,58.15,58.61,58.08,58.53,80700.0
2005-11-22 10:00:00,58.5,58.67,58.25,58.38,52300.0,58.5,58.67,58.25,58.38,52300.0
2005-11-22 10:30:00,58.36,58.46,58.26,58.31,39500.0,58.36,58.46,58.26,58.31,39500.0
2005-11-22 11:00:00,58.34,58.39,58.19,58.27,40200.0,58.34,58.39,58.19,58.27,40200.0
2005-11-22 11:30:00,58.25,58.33,58.15,58.23,22700.0,58.25,58.33,58.15,58.23,22700.0
2005-11-22 12:00:00,58.3,58.3,58.03,58.05,25300.0,58.3,58.3,58.03,58.05,25300.0
2005-11-22 12:30:00,58.1,58.26,58.09,58.17,13100.0,58.1,58.26,58.09,58.17,13100.0
2005-11-22 13:00:00,58.12,58.15,58.03,58.09,13200.0,58.12,58.15,58.03,58.09,13200.0
2005-11-22 13:30:00,58.09,58.23,58.02,58.07,16400.0,58.09,58.23,58.02,58.07,16400.0
2005-11-22 14:00:00,58.07,58.25,58.07,58.17,53900.0,58.07,58.25,58.07,58.17,53900.0
2005-11-22 14:30:00,58.16,58.28,58.12,58.2,20900.0,58.16,58.28,58.12,58.2,20900.0
2005-11-22 15:00:00,58.2,58.31,58.15,58.19,38700.0,58.2,58.31,58.15,58.19,38700.0
2005-11-22 15:30:00,58.19,58.26,58.07,58.2,80600.0,58.19,58.26,58.07,58.2,80600.0
2005-11-23 09:30:00,58.13,58.4,58.0,58.39,32000.0,58.13,58.4,58.0,58.39,32000.0
2005-11-23 10:00:00,58.3,58.49,58.3,58.42,9200.0,58.3,58.49,58.3,58.42,9200.0
2005-11-23 10:30:00,58.4,58.42,58.0,58.13,14100.0,58.4,58.42,58.0,58.13,14100.0
2005-11-23 11:00:00,58.12,58.23,58.06,58.23,15600.0,58.12,58.23,58.06,58.23,15600.0
2005-11-23 11:30:00,58.23,58.23,58.13,58.15,17400.0,58.23,58.23,58.13,58.15,17400.0
2005-11-23 12:00:00,58.15,58.15,58.09,58.13,9500.0,58.15,58.15,58.09,58.13,9500.0
2005-11-23 12:30:00,58.13,58.17,58.0,58.1,27900.0,58.13,58.17,58.0,58.1,27900.0
2005-11-23 13:00:00,58.07,58.08,57.7,57.87,13800.0,58.07,58.08,57.7,57.87,13800.0
2005-11-23 13:30:00,57.9,57.95,57.85,57.92,8400.0,57.9,57.95,57.85,57.92,8400.0
2005-11-23 14:00:00,57.98,58.0,57.91,58.0,12400.0,57.98,58.0,57.91,58.0,12400.0
2005-11-23 14:30:00,58.0,58.0,57.84,57.96,14000.0,58.0,58.0,57.84,57.96,14000.0
2005-11-23 15:00:00,57.94,57.94,57.8,57.87,12400.0,57.94,57.94,57.8,57.87,12400.0
2005-11-23 15:30:00,57.89,57.92,57.81,57.89,13600.0,57.89,57.92,57.81,57.89,13600.0
2005-11-25 09:30:00,57.6,57.8,57.45,57.8,25900.0,57.6,57.8,57.45,57.8,25900.0
2005-11-25 10:00:00,57.8,57.83,57.7,57.7,28900.0,57.8,57.83,57.7,57.7,28900.0
2005-11-25 10:30:00,57.7,57.7,57.48,57.51,14400.0,57.7,57.7,57.48,57.51,14400.0
2005-11-25 11:00:00,57.52,57.52,57.37,57.46,14400.0,57.52,57.52,57.37,57.46,14400.0
2005-11-25 11:30:00,57.46,57.52,57.43,57.45,11500.0,57.46,57.52,57.43,57.45,11500.0
2005-11-25 12:00:00,57.44,57.47,57.3,57.43,13600.0,57.44,57.47,57.3,57.43,13600.0
2005-11-25 12:30:00,57.43,57.48,57.36,57.44,24000.0,57.43,57.48,57.36,57.44,24000.0
2005-11-25 13:00:00,57.4,57.47,57.4,57.47,1800.0,57.4,57.47,57.4,57.47,1800.0
2005-11-25 13:30:00,57.47,57.47,57.47,57.47,0.0,57.47,57.47,57.47,57.47,0.0
2005-11-25 14:00:00,57.47,57.47,57.47,57.47,0.0,57.47,57.47,57.47,57.47,0.0
2005-11-25 14:30:00,57.47,57.47,57.47,57.47,0.0,57.47,57.47,57.47,57.47,0.0
2005-11-25 15:00:00,57.47,57.47,57.47,57.47,0.0,57.47,57.47,57.47,57.47,0.0
2005-11-25 15:30:00,57.47,57.47,57.47,57.47,0.0,57.47,57.47,57.47,57.47,0.0
2005-11-28 09:30:00,57.3,57.45,57.27,57.27,11600.0,57.3,57.45,57.27,57.27,11600.0
2005-11-28 10:00:00,57.27,57.39,57.03,57.03,34400.0,57.27,57.39,57.03,57.03,34400.0
2005-11-28 10:30:00,57.07,57.25,57.0,57.25,6500.0,57.07,57.25,57.0,57.25,6500.0
2005-11-28 11:00:00,57.27,57.27,57.17,57.18,4700.0,57.27,57.27,57.17,57.18,4700.0
2005-11-28 11:30:00,57.16,57.26,57.01,57.01,8900.0,57.16,57.26,57.01,57.01,8900.0
2005-11-28 12:00:00,57.06,57.1,56.93,57.03,13700.0,57.06,57.1,56.93,57.03,13700.0
2005-11-28 12:30:00,57.03,57.15,56.9,56.93,10100.0,57.03,57.15,56.9,56.93,10100.0
2005-11-28 13:00:00,56.94,57.0,56.9,56.95,6900.0,56.94,57.0,56.9,56.95,6900.0
2005-11-28 13:30:00,56.92,56.95,56.85,56.92,10300.0,56.92,56.95,56.85,56.92,10300.0
2005-11-28 14:00:00,56.87,56.98,56.83,56.94,12400.0,56.87,56.98,56.83,56.94,12400.0
2005-11-28 14:30:00,56.95,57.0,56.93,57.0,15000.0,56.95,57.0,56.93,57.0,15000.0
2005-11-28 15:00:00,57.0,57.01,56.83,56.83,13300.0,57.0,57.01,56.83,56.83,13300.0
2005-11-28 15:30:00,56.83,57.07,56.75,56.79,17500.0,56.83,57.07,56.75,56.79,17500.0
2005-11-29 09:30:00,56.92,57.25,56.92,57.21,12500.0,56.92,57.25,56.92,57.21,12500.0
2005-11-29 10:00:00,57.25,57.35,57.11,57.15,16100.0,57.25,57.35,57.11,57.15,16100.0
2005-11-29 10:30:00,57.13,57.15,56.91,57.0,37700.0,57.13,57.15,56.91,57.0,37700.0
2005-11-29 11:00:00,57.0,57.0,56.94,56.99,11100.0,57.0,57.0,56.94,56.99,11100.0
2005-11-29 11:30:00,56.98,57.0,56.96,57.0,23100.0,56.98,57.0,56.96,57.0,23100.0
2005-11-29 12:00:00,57.0,57.0,56.98,56.99,37400.0,57.0,57.0,56.98,56.99,37400.0
2005-11-29 12:30:00,57.0,57.0,56.95,57.0,22600.0,57.0,57.0,56.95,57.0,22600.0
2005-11-29 13:00:00,57.0,57.0,56.79,56.79,9900.0,57.0,57.0,56.79,56.79,9900.0
2005-11-29 13:30:00,56.79,56.88,56.75,56.85,9500.0,56.79,56.88,56.75,56.85,9500.0
2005-11-29 14:00:00,56.9,56.93,56.76,56.82,14700.0,56.9,56.93,56.76,56.82,14700.0
2005-11-29 14:30:00,56.82,56.99,56.78,56.95,15400.0,56.82,56.99,56.78,56.95,15400.0
2005-11-29 15:00:00,56.97,57.0,56.87,56.88,17800.0,56.97,57.0,56.87,56.88,17800.0
2005-11-29 15:30:00,56.88,56.9,56.86,56.88,15100.0,56.88,56.9,56.86,56.88,15100.0
2005-11-30 09:30:00,56.85,57.42,56.85,57.41,18600.0,56.85,57.42,56.85,57.41,18600.0
2005-11-30 10:00:00,57.41,57.5,57.31,57.47,10700.0,57.41,57.5,57.31,57.47,10700.0
2005-11-30 10:30:00,57.43,57.44,57.19,57.24,18600.0,57.43,57.44,57.19,57.24,18600.0
2005-11-30 11:00:00,57.27,57.44,57.27,57.42,14500.0,57.27,57.44,57.27,57.42,14500.0
2005-11-30 11:30:00,57.42,57.42,57.31,57.37,8800.0,57.42,57.42,57.31,57.37,8800.0
2005-11-30 12:00:00,57.39,57.42,57.32,57.33,4400.0,57.39,57.42,57.32,57.33,4400.0
2005-11-30 12:30:00,57.32,57.35,57.31,57.31,11300.0,57.32,57.35,57.31,57.31,11300.0
2005-11-30 13:00:00,57.31,57.36,57.31,57.34,41900.0,57.31,57.36,57.31,57.34,41900.0
2005-11-30 13:30:00,57.33,57.33,57.01,57.03,16900.0,57.33,57.33,57.01,57.03,16900.0
2005-11-30 14:00:00,57.03,57.26,57.03,57.04,10100.0,57.03,57.26,57.03,57.04,10100.0
2005-11-30 14:30:00,57.07,57.07,56.91,56.93,30200.0,57.07,57.07,56.91,56.93,30200.0
2005-11-30 15:00:00,56.96,57.0,56.79,56.88,14000.0,56.96,57.0,56.79,56.88,14000.0
2005-11-30 15:30:00,56.92,57.05,56.91,56.96,55700.0,56.92,57.05,56.91,56.96,55700.0
2005-12-01 09:30:00,57.18,57.57,57.18,57.57,7300.0,57.18,57.57,57.18,57.57,7300.0
2005-12-01 10:00:00,57.6,57.6,57.46,57.5,10200.0,57.6,57.6,57.46,57.5,10200.0
2005-12-01 10:30:00,57.5,57.5,57.4,57.48,5500.0,57.5,57.5,57.4,57.48,5500.0
2005-12-01 11:00:00,57.48,57.5,57.47,57.47,12300.0,57.48,57.5,57.47,57.47,12300.0
2005-12-01 11:30:00,57.48,57.49,57.37,57.44,18000.0,57.48,57.49,57.37,57.44,18000.0
2005-12-01 12:00:00,57.44,57.44,57.31,57.4,6200.0,57.44,57.44,57.31,57.4,6200.0
2005-12-01 12:30:00,57.43,57.48,57.39,57.43,6400.0,57.43,57.48,57.39,57.43,6400.0
2005-12-01 13:00:00,57.4,57.42,57.28,57.29,14800.0,57.4,57.42,57.28,57.29,14800.0
2005-12-01 13:30:00,57.29,57.32,57.26,57.3,9700.0,57.29,57.32,57.26,57.3,9700.0
2005-12-01 14:00:00,57.33,57.45,57.3,57.45,8100.0,57.33,57.45,57.3,57.45,8100.0
2005-12-01 14:30:00,57.45,57.56,57.45,57.53,8100.0,57.45,57.56,57.45,57.53,8100.0
2005-12-01 15:00:00,57.54,57.67,57.15,57.32,80500.0,57.54,57.67,57.15,57.32,80500.0
2005-12-01 15:30:00,57.33,57.55,57.33,57.55,41100.0,57.33,57.55,57.33,57.55,41100.0
2005-12-02 09:30:00,57.36,57.6,57.36,57.59,7800.0,57.36,57.6,57.36,57.59,7800.0
2005-12-02 10:00:00,57.58,57.68,57.55,57.68,13700.0,57.58,57.68,57.55,57.68,13700.0
2005-12-02 10:30:00,57.63,57.68,57.51,57.52,7400.0,57.63,57.68,57.51,57.52,7400.0
2005-12-02 11:00:00,57.49,57.52,57.37,57.43,13100.0,57.49,57.52,57.37,57.43,13100.0
2005-12-02 11:30:00,57.41,57.46,57.41,57.45,7200.0,57.41,57.46,57.41,57.45,7200.0
2005-12-02 12:00:00,57.44,57.45,57.31,57.31,4200.0,57.44,57.45,57.31,57.31,4200.0
2005-12-02 12:30:00,57.3,57.3,57.0,57.0,10000.0,57.3,57.3,57.0,57.0,10000.0
2005-12-02 13:00:00,57.0,57.2,57.0,57.2,5600.0,57.0,57.2,57.0,57.2,5600.0
2005-12-02 13:30:00,57.16,57.16,57.1,57.1,2600.0,57.16,57.16,57.1,57.1,2600.0
2005-12-02 14:00:00,57.11,57.19,57.11,57.19,5400.0,57.11,57.19,57.11,57.19,5400.0
2005-12-02 14:30:00,57.21,57.22,57.09,57.14,5700.0,57.21,57.22,57.09,57.14,5700.0
2005-12-02 15:00:00,57.15,57.29,57.14,57.29,6600.0,57.15,57.29,57.14,57.29,6600.0
2005-12-02 15:30:00,57.3,57.35,57.12,57.2,15400.0,57.3,57.35,57.12,57.2,15400.0
2005-12-05 09:30:00,56.8,56.95,56.79,56.88,13600.0,56.8,56.95,56.79,56.88,13600.0
2005-12-05 10:00:00,56.89,57.05,56.8,57.03,35000.0,56.89,57.05,56.8,57.03,35000.0
2005-12-05 10:30:00,57.01,57.03,56.95,57.02,21600.0,57.01,57.03,56.95,57.02,21600.0
2005-12-05 11:00:00,57.05,57.09,57.0,57.09,15500.0,57.05,57.09,57.0,57.09,15500.0
2005-12-05 11:30:00,57.07,57.07,56.95,56.98,23200.0,57.07,57.07,56.95,56.98,23200.0
2005-12-05 12:00:00,56.99,57.08,56.96,57.04,15200.0,56.99,57.08,56.96,57.04,15200.0
2005-12-05 12:30:00,57.04,57.18,57.0,57.16,21100.0,57.04,57.18,57.0,57.16,21100.0
2005-12-05 13:00:00,57.15,57.22,57.15,57.17,5400.0,57.15,57.22,57.15,57.17,5400.0
2005-12-05 13:30:00,57.17,57.24,57.11,57.22,9000.0,57.17,57.24,57.11,57.22,9000.0
2005-12-05 14:00:00,57.22,57.29,57.22,57.27,14300.0,57.22,57.29,57.22,57.27,14300.0
2005-12-05 14:30:00,57.24,57.47,57.22,57.47,16500.0,57.24,57.47,57.22,57.47,16500.0
2005-12-05 15:00:00,57.45,57.57,57.42,57.56,25800.0,57.45,57.57,57.42,57.56,25800.0
2005-12-05 15:30:00,57.56,57.9,57.56,57.83,48000.0,57.56,57.9,57.56,57.83,48000.0
2005-12-06 09:30:00,57.97,58.08,57.82,57.93,7700.0,57.97,58.08,57.82,57.93,7700.0
2005-12-06 10:00:00,57.96,57.96,57.5,57.54,14900.0,57.96,57.96,57.5,57.54,14900.0
2005-12-06 10:30:00,57.54,57.65,57.51,57.65,8300.0,57.54,57.65,57.51,57.65,8300.0
2005-12-06 11:00:00,57.66,57.66,57.4,57.45,6500.0,57.66,57.66,57.4,57.45,6500.0
2005-12-06 11:30:00,57.44,57.57,57.43,57.49,7300.0,57.44,57.57,57.43,57.49,7300.0
2005-12-06 12:00:00,57.49,57.66,57.48,57.66,8300.0,57.49,57.66,57.48,57.66,8300.0
2005-12-06 12:30:00,57.65,57.65,57.49,57.49,9600.0,57.65,57.65,57.49,57.49,9600.0
2005-12-06 13:00:00,57.48,57.6,57.48,57.57,3500.0,57.48,57.6,57.48,57.57,3500.0
2005-12-06 13:30:00,57.56,57.6,57.5,57.51,8900.0,57.56,57.6,57.5,57.51,8900.0
2005-12-06 14:00:00,57.55,57.65,57.52,57.52,4700.0,57.55,57.65,57.52,57.52,4700.0
2005-12-06 14:30:00,57.53,57.64,57.53,57.61,4300.0,57.53,57.64,57.53,57.61,4300.0
2005-12-06 15:00:00,57.62,57.62,57.37,57.4,13200.0,57.62,57.62,57.37,57.4,13200.0
2005-12-06 15:30:00,57.38,57.41,57.11,57.12,24000.0,57.38,57.41,57.11,57.12,24000.0
2005-12-07 09:30:00,57.03,57.2,56.9,56.98,9700.0,57.03,57.2,56.9,56.98,9700.0
2005-12-07 10:00:00,56.98,56.99,56.85,56.95,8800.0,56.98,56.99,56.85,56.95,8800.0
2005-12-07 10:30:00,56.96,57.02,56.81,56.89,8600.0,56.96,57.02,56.81,56.89,8600.0
2005-12-07 11:00:00,56.88,57.0,56.84,56.97,6700.0,56.88,57.0,56.84,56.97,6700.0
2005-12-07 11:30:00,56.94,57.2,56.92,57.19,9600.0,56.94,57.2,56.92,57.19,9600.0
2005-12-07 12:00:00,57.15,57.17,57.04,57.07,5300.0,57.15,57.17,57.04,57.07,5300.0
2005-12-07 12:30:00,57.08,57.19,57.08,57.15,9900.0,57.08,57.19,57.08,57.15,9900.0
2005-12-07 13:00:00,57.16,57.29,57.1,57.1,9400.0,57.16,57.29,57.1,57.1,9400.0
2005-12-07 13:30:00,57.1,57.1,56.81,56.86,7200.0,57.1,57.1,56.81,56.86,7200.0
2005-12-07 14:00:00,56.86,56.99,56.67,56.7,7500.0,56.86,56.99,56.67,56.7,7500.0
2005-12-07 14:30:00,56.74,57.0,56.72,56.85,6700.0,56.74,57.0,56.72,56.85,6700.0
2005-12-07 15:00:00,56.85,56.91,56.76,56.91,13800.0,56.85,56.91,56.76,56.91,13800.0
2005-12-07 15:30:00,56.91,57.1,56.91,56.97,9700.0,56.91,57.1,56.91,56.97,9700.0
2005-12-08 09:30:00,57.1,57.39,57.1,57.15,13600.0,57.1,57.39,57.1,57.15,13600.0
2005-12-08 10:00:00,57.19,57.33,57.18,57.32,6700.0,57.19,57.33,57.18,57.32,6700.0
2005-12-08 10:30:00,57.32,57.46,57.32,57.46,9100.0,57.32,57.46,57.32,57.46,9100.0
2005-12-08 11:00:00,57.47,57.67,57.47,57.63,8700.0,57.47,57.67,57.47,57.63,8700.0
2005-12-08 11:30:00,57.65,57.91,57.63,57.91,11400.0,57.65,57.91,57.63,57.91,11400.0
2005-12-08 12:00:00,57.88,57.92,57.83,57.85,11300.0,57.88,57.92,57.83,57.85,11300.0
2005-12-08 12:30:00,57.88,57.88,57.45,57.49,10700.0,57.88,57.88,57.45,57.49,10700.0
2005-12-08 13:00:00,57.49,57.49,57.36,57.39,9400.0,57.49,57.49,57.36,57.39,9400.0
2005-12-08 13:30:00,57.39,57.39,57.3,57.35,9400.0,57.39,57.39,57.3,57.35,9400.0
2005-12-08 14:00:00,57.34,57.35,57.05,57.06,11800.0,57.34,57.35,57.05,57.06,11800.0
2005-12-08 14:30:00,57.05,57.05,56.94,56.97,10000.0,57.05,57.05,56.94,56.97,10000.0
2005-12-08 15:00:00,56.98,57.19,56.98,57.19,16400.0,56.98,57.19,56.98,57.19,16400.0
2005-12-08 15:30:00,57.17,57.52,57.15,57.47,30700.0,57.17,57.52,57.15,57.47,30700.0
2005-12-09 09:30:00,57.45,57.69,57.45,57.62,12300.0,57.45,57.69,57.45,57.62,12300.0
2005-12-09 10:00:00,57.63,57.68,57.49,57.62,12900.0,57.63,57.68,57.49,57.62,12900.0
2005-12-09 10:30:00,57.64,57.84,57.59,57.84,12100.0,57.64,57.84,57.59,57.84,12100.0
2005-12-09 11:00:00,57.85,57.99,57.74,57.75,11000.0,57.85,57.99,57.74,57.75,11000.0
2005-12-09 11:30:00,57.73,57.91,57.7,57.83,8000.0,57.73,57.91,57.7,57.83,8000.0
2005-12-09 12:00:00,57.81,57.94,57.8,57.85,10300.0,57.81,57.94,57.8,57.85,10300.0
2005-12-09 12:30:00,57.83,57.94,57.8,57.9,6600.0,57.83,57.94,57.8,57.9,6600.0
2005-12-09 13:00:00,57.91,57.99,57.84,57.86,6300.0,57.91,57.99,57.84,57.86,6300.0
2005-12-09 13:30:00,57.88,57.99,57.76,57.76,10700.0,57.88,57.99,57.76,57.76,10700.0
2005-12-09 14:00:00,57.76,57.94,57.71,57.94,6500.0,57.76,57.94,57.71,57.94,6500.0
2005-12-09 14:30:00,57.95,57.97,57.85,57.85,5400.0,57.95,57.97,57.85,57.85,5400.0
2005-12-09 15:00:00,57.85,57.96,57.72,57.76,13400.0,57.85,57.96,57.72,57.76,13400.0
2005-12-09 15:30:00,57.8,57.93,57.8,57.86,11500.0,57.8,57.93,57.8,57.86,11500.0
2005-12-12 09:30:00,58.0,58.15,57.9,57.9,6100.0,58.0,58.15,57.9,57.9,6100.0
2005-12-12 10:00:00,57.92,58.04,57.9,57.97,7300.0,57.92,58.04,57.9,57.97,7300.0
2005-12-12 10:30:00,57.97,58.09,57.95,58.08,6900.0,57.97,58.09,57.95,58.08,6900.0
2005-12-12 11:00:00,58.09,58.12,58.05,58.12,8800.0,58.09,58.12,58.05,58.12,8800.0
2005-12-12 11:30:00,58.12,58.14,58.11,58.12,4800.0,58.12,58.14,58.11,58.12,4800.0
2005-12-12 12:00:00,58.13,58.14,58.05,58.05,4500.0,58.13,58.14,58.05,58.05,4500.0
2005-12-12 12:30:00,58.05,58.1,57.99,58.07,8100.0,58.05,58.1,57.99,58.07,8100.0
2005-12-12 13:00:00,58.06,58.06,57.94,57.96,4000.0,58.06,58.06,57.94,57.96,4000.0
2005-12-12 13:30:00,57.95,57.97,57.95,57.97,5900.0,57.95,57.97,57.95,57.97,5900.0
2005-12-12 14:00:00,57.98,58.03,57.98,57.99,5900.0,57.98,58.03,57.98,57.99,5900.0
2005-12-12 14:30:00,57.99,58.12,57.93,58.09,8400.0,57.99,58.12,57.93,58.09,8400.0
2005-12-12 15:00:00,58.1,58.16,58.07,58.13,11400.0,58.1,58.16,58.07,58.13,11400.0
2005-12-12 15:30:00,58.13,58.2,58.1,58.1,51400.0,58.13,58.2,58.1,58.1,51400.0
2005-12-13 09:30:00,58.1,58.12,57.65,58.0,28400.0,58.1,58.12,57.65,58.0,28400.0
2005-12-13 10:00:00,58.0,58.12,57.9,58.12,19300.0,58.0,58.12,57.9,58.12,19300.0
2005-12-13 10:30:00,58.11,58.24,58.1,58.23,7800.0,58.11,58.24,58.1,58.23,7800.0
2005-12-13 11:00:00,58.23,58.34,58.22,58.33,8300.0,58.23,58.34,58.22,58.33,8300.0
2005-12-13 11:30:00,58.32,58.44,58.27,58.39,10100.0,58.32,58.44,58.27,58.39,10100.0
2005-12-13 12:00:00,58.39,58.4,58.17,58.18,7300.0,58.39,58.4,58.17,58.18,7300.0
2005-12-13 12:30:00,58.16,58.17,58.03,58.05,5800.0,58.16,58.17,58.03,58.05,5800.0
2005-12-13 13:00:00,58.06,58.07,58.0,58.01,7800.0,58.06,58.07,58.0,58.01,7800.0
2005-12-13 13:30:00,58.02,58.07,57.98,57.98,3600.0,58.02,58.07,57.98,57.98,3600.0
2005-12-13 14:00:00,57.98,58.25,57.98,58.11,10800.0,57.98,58.25,57.98,58.11,10800.0
2005-12-13 14:30:00,58.15,58.15,57.99,57.99,9400.0,58.15,58.15,57.99,57.99,9400.0
2005-12-13 15:00:00,57.99,58.0,57.94,57.97,11100.0,57.99,58.0,57.94,57.97,11100.0
2005-12-13 15:30:00,57.97,58.05,57.88,57.88,8500.0,57.97,58.05,57.88,57.88,8500.0
2005-12-14 09:30:00,57.88,57.99,57.75,57.77,9400.0,57.88,57.99,57.75,57.77,9400.0
2005-12-14 10:00:00,57.78,57.78,57.53,57.53,8100.0,57.78,57.78,57.53,57.53,8100.0
2005-12-14 10:30:00,57.55,57.97,57.55,57.86,10300.0,57.55,57.97,57.55,57.86,10300.0
2005-12-14 11:00:00,57.88,57.88,57.68,57.68,8500.0,57.88,57.88,57.68,57.68,8500.0
2005-12-14 11:30:00,57.67,57.67,57.59,57.6,10100.0,57.67,57.67,57.59,57.6,10100.0
2005-12-14 12:00:00,57.6,57.61,57.46,57.47,4100.0,57.6,57.61,57.46,57.47,4100.0
2005-12-14 12:30:00,57.47,57.51,57.44,57.48,6400.0,57.47,57.51,57.44,57.48,6400.0
2005-12-14 13:00:00,57.49,57.51,57.49,57.51,5600.0,57.49,57.51,57.49,57.51,5600.0
2005-12-14 13:30:00,57.51,57.55,57.49,57.55,6100.0,57.51,57.55,57.49,57.55,6100.0
2005-12-14 14:00:00,57.55,57.63,57.55,57.59,26100.0,57.55,57.63,57.55,57.59,26100.0
2005-12-14 14:30:00,57.59,57.59,57.42,57.42,11900.0,57.59,57.59,57.42,57.42,11900.0
2005-12-14 15:00:00,57.41,57.42,57.29,57.34,13900.0,57.41,57.42,57.29,57.34,13900.0
2005-12-14 15:30:00,57.35,57.35,57.2,57.28,20700.0,57.35,57.35,57.2,57.28,20700.0
2005-12-15 09:30:00,57.3,57.48,56.94,56.94,7900.0,57.3,57.48,56.94,56.94,7900.0
2005-12-15 10:00:00,56.96,56.98,56.87,56.97,8500.0,56.96,56.98,56.87,56.97,8500.0
2005-12-15 10:30:00,56.95,57.15,56.95,57.14,9300.0,56.95,57.15,56.95,57.14,9300.0
2005-12-15 11:00:00,57.13,57.21,57.08,57.17,7000.0,57.13,57.21,57.08,57.17,7000.0
2005-12-15 11:30:00,57.17,57.42,57.17,57.42,5800.0,57.17,57.42,57.17,57.42,5800.0
2005-12-15 12:00:00,57.42,57.46,57.15,57.2,8300.0,57.42,57.46,57.15,57.2,8300.0
2005-12-15 12:30:00,57.17,57.19,57.14,57.14,2600.0,57.17,57.19,57.14,57.14,2600.0
2005-12-15 13:00:00,57.13,57.15,57.13,57.14,6900.0,57.13,57.15,57.13,57.14,6900.0
2005-12-15 13:30:00,57.15,57.16,57.14,57.16,18700.0,57.15,57.16,57.14,57.16,18700.0
2005-12-15 14:00:00,57.15,57.18,57.14,57.17,10300.0,57.15,57.18,57.14,57.17,10300.0
2005-12-15 14:30:00,57.17,57.19,57.14,57.19,8300.0,57.17,57.19,57.14,57.19,8300.0
2005-12-15 15:00:00,57.19,57.21,57.07,57.1,26700.0,57.19,57.21,57.07,57.1,26700.0
2005-12-15 15:30:00,57.09,57.19,56.95,56.98,36600.0,57.09,57.19,56.95,56.98,36600.0
2005-12-16 09:30:00,56.95,57.14,56.9,57.1,21000.0,56.95,57.14,56.9,57.1,21000.0
2005-12-16 10:00:00,57.1,57.17,57.09,57.13,15400.0,57.1,57.17,57.09,57.13,15400.0
2005-12-16 10:30:00,57.14,57.19,57.1,57.17,9300.0,57.14,57.19,57.1,57.17,9300.0
2005-12-16 11:00:00,57.16,57.25,57.14,57.15,12900.0,57.16,57.25,57.14,57.15,12900.0
2005-12-16 11:30:00,57.14,57.14,57.09,57.14,6800.0,57.14,57.14,57.09,57.14,6800.0
2005-12-16 12:00:00,57.17,57.18,57.17,57.17,1600.0,57.17,57.18,57.17,57.17,1600.0
2005-12-16 12:30:00,57.14,57.25,57.14,57.22,8300.0,57.14,57.25,57.14,57.22,8300.0
2005-12-16 13:00:00,57.23,57.23,57.16,57.17,4900.0,57.23,57.23,57.16,57.17,4900.0
2005-12-16 13:30:00,57.17,57.25,57.17,57.25,4400.0,57.17,57.25,57.17,57.25,4400.0
2005-12-16 14:00:00,57.21,57.21,57.09,57.14,4800.0,57.21,57.21,57.09,57.14,4800.0
2005-12-16 14:30:00,57.14,57.22,57.1,57.1,15700.0,57.14,57.22,57.1,57.1,15700.0
2005-12-16 15:00:00,57.15,57.18,57.1,57.17,29500.0,57.15,57.18,57.1,57.17,29500.0
2005-12-16 15:30:00,57.2,57.26,56.94,56.98,29400.0,57.2,57.26,56.94,56.98,29400.0
2005-12-19 09:30:00,56.8,56.8,55.88,55.88,16900.0,56.8,56.8,55.88,55.88,16900.0
2005-12-19 10:00:00,56.0,56.02,55.49,55.53,49200.0,56.0,56.02,55.49,55.53,49200.0
2005-12-19 10:30:00,55.5,55.53,55.22,55.25,24800.0,55.5,55.53,55.22,55.25,24800.0
2005-12-19 11:00:00,55.28,55.88,55.27,55.74,16700.0,55.28,55.88,55.27,55.74,16700.0
2005-12-19 11:30:00,55.79,55.9,55.77,55.78,10200.0,55.79,55.9,55.77,55.78,10200.0
2005-12-19 12:00:00,55.75,55.75,55.51,55.53,10500.0,55.75,55.75,55.51,55.53,10500.0
2005-12-19 12:30:00,55.51,55.81,55.42,55.79,13600.0,55.51,55.81,55.42,55.79,13600.0
2005-12-19 13:00:00,55.78,55.97,55.7,55.97,11500.0,55.78,55.97,55.7,55.97,11500.0
2005-12-19 13:30:00,55.95,55.95,55.65,55.72,9200.0,55.95,55.95,55.65,55.72,9200.0
2005-12-19 14:00:00,55.72,55.76,55.65,55.72,11700.0,55.72,55.76,55.65,55.72,11700.0
2005-12-19 14:30:00,55.71,55.84,55.69,55.82,10700.0,55.71,55.84,55.69,55.82,10700.0
2005-12-19 15:00:00,55.82,55.83,55.67,55.75,13200.0,55.82,55.83,55.67,55.75,13200.0
2005-12-19 15:30:00,55.75,55.75,55.37,55.48,37600.0,55.75,55.75,55.37,55.48,37600.0
2005-12-20 09:30:00,55.33,55.84,55.33,55.84,9400.0,55.33,55.84,55.33,55.84,9400.0
2005-12-20 10:00:00,55.82,55.83,55.63,55.73,9600.0,55.82,55.83,55.63,55.73,9600.0
2005-12-20 10:30:00,55.75,56.22,55.75,56.22,58200.0,55.75,56.22,55.75,56.22,58200.0
2005-12-20 11:00:00,56.21,56.25,56.13,56.16,13100.0,56.21,56.25,56.13,56.16,13100.0
2005-12-20 11:30:00,56.17,56.33,56.15,56.31,9800.0,56.17,56.33,56.15,56.31,9800.0
2005-12-20 12:00:00,56.31,56.31,56.19,56.24,8600.0,56.31,56.31,56.19,56.24,8600.0
2005-12-20 12:30:00,56.24,56.28,56.17,56.2,5000.0,56.24,56.28,56.17,56.2,5000.0
2005-12-20 13:00:00,56.21,56.21,56.05,56.06,7100.0,56.21,56.21,56.05,56.06,7100.0
2005-12-20 13:30:00,56.05,56.05,55.97,56.03,5300.0,56.05,56.05,55.97,56.03,5300.0
2005-12-20 14:00:00,56.06,56.09,55.96,56.03,11000.0,56.06,56.09,55.96,56.03,11000.0
2005-12-20 14:30:00,56.02,56.02,55.95,55.96,25300.0,56.02,56.02,55.95,55.96,25300.0
2005-12-20 15:00:00,55.95,56.06,55.95,56.0,32100.0,55.95,56.06,55.95,56.0,32100.0
2005-12-20 15:30:00,56.0,56.08,55.92,55.98,21500.0,56.0,56.08,55.92,55.98,21500.0
2005-12-21 09:30:00,56.12,56.33,56.12,56.33,9400.0,56.12,56.33,56.12,56.33,9400.0
2005-12-21 10:00:00,56.34,56.45,56.05,56.06,12000.0,56.34,56.45,56.05,56.06,12000.0
2005-12-21 10:30:00,56.03,56.07,55.69,55.69,12100.0,56.03,56.07,55.69,55.69,12100.0
2005-12-21 11:00:00,55.73,55.95,55.73,55.95,6800.0,55.73,55.95,55.73,55.95,6800.0
2005-12-21 11:30:00,55.95,55.98,55.92,55.93,3800.0,55.95,55.98,55.92,55.93,3800.0
2005-12-21 12:00:00,55.94,55.96,55.9,55.95,5000.0,55.94,55.96,55.9,55.95,5000.0
2005-12-21 12:30:00,55.96,56.0,55.94,55.94,3400.0,55.96,56.0,55.94,55.94,3400.0
2005-12-21 13:00:00,55.93,55.95,55.89,55.9,5400.0,55.93,55.95,55.89,55.9,5400.0
2005-12-21 13:30:00,55.9,55.92,55.76,55.76,9700.0,55.9,55.92,55.76,55.76,9700.0
2005-12-21 14:00:00,55.75,56.0,55.74,56.0,6200.0,55.75,56.0,55.74,56.0,6200.0
2005-12-21 14:30:00,56.03,56.03,55.88,55.9,7200.0,56.03,56.03,55.88,55.9,7200.0
2005-12-21 15:00:00,55.88,56.02,55.88,56.02,12700.0,55.88,56.02,55.88,56.02,12700.0
2005-12-21 15:30:00,56.03,56.2,55.97,56.0,19000.0,56.03,56.2,55.97,56.0,19000.0
2005-12-22 09:30:00,55.99,56.07,55.85,55.87,4500.0,55.99,56.07,55.85,55.87,4500.0
2005-12-22 10:00:00,55.87,55.95,55.8,55.8,5600.0,55.87,55.95,55.8,55.8,5600.0
2005-12-22 10:30:00,55.8,56.01,55.69,55.98,9900.0,55.8,56.01,55.69,55.98,9900.0
2005-12-22 11:00:00,56.01,56.05,55.96,56.04,6200.0,56.01,56.05,55.96,56.04,6200.0
2005-12-22 11:30:00,56.02,56.06,55.97,56.06,4200.0,56.02,56.06,55.97,56.06,4200.0
2005-12-22 12:00:00,56.06,56.06,55.93,55.94,3700.0,56.06,56.06,55.93,55.94,3700.0
2005-12-22 12:30:00,55.94,56.03,55.94,56.03,5000.0,55.94,56.03,55.94,56.03,5000.0
2005-12-22 13:00:00,56.04,56.07,55.99,55.99,3500.0,56.04,56.07,55.99,55.99,3500.0
2005-12-22 13:30:00,56.0,56.03,55.89,56.0,1400.0,56.0,56.03,55.89,56.0,1400.0
2005-12-22 14:00:00,55.99,56.08,55.99,56.07,4400.0,55.99,56.08,55.99,56.07,4400.0
2005-12-22 14:30:00,56.06,56.09,55.96,56.09,8500.0,56.06,56.09,55.96,56.09,8500.0
2005-12-22 15:00:00,56.06,56.18,56.0,56.18,9200.0,56.06,56.18,56.0,56.18,9200.0
2005-12-22 15:30:00,56.15,56.2,56.01,56.13,26800.0,56.15,56.2,56.01,56.13,26800.0
2005-12-23 09:30:00,56.14,56.26,56.14,56.24,7600.0,56.14,56.26,56.14,56.24,7600.0
2005-12-23 10:00:00,56.22,56.22,56.12,56.12,5000.0,56.22,56.22,56.12,56.12,5000.0
2005-12-23 10:30:00,56.15,56.15,55.94,56.04,10100.0,56.15,56.15,55.94,56.04,10100.0
2005-12-23 11:00:00,56.06,56.1,56.02,56.08,6000.0,56.06,56.1,56.02,56.08,6000.0
2005-12-23 11:30:00,56.08,56.1,55.98,56.07,9700.0,56.08,56.1,55.98,56.07,9700.0
2005-12-23 12:00:00,56.08,56.08,56.04,56.08,3400.0,56.08,56.08,56.04,56.08,3400.0
2005-12-23 12:30:00,56.11,56.14,56.08,56.11,5200.0,56.11,56.14,56.08,56.11,5200.0
2005-12-23 13:00:00,56.1,56.15,56.1,56.12,3100.0,56.1,56.15,56.1,56.12,3100.0
2005-12-23 13:30:00,56.13,56.15,56.1,56.14,5400.0,56.13,56.15,56.1,56.14,5400.0
2005-12-23 14:00:00,56.15,56.16,55.95,56.0,7700.0,56.15,56.16,55.95,56.0,7700.0
2005-12-23 14:30:00,56.0,56.12,55.99,56.08,5000.0,56.0,56.12,55.99,56.08,5000.0
2005-12-23 15:00:00,56.06,56.08,55.97,55.99,9100.0,56.06,56.08,55.97,55.99,9100.0
2005-12-23 15:30:00,55.99,56.01,55.9,55.97,13300.0,55.99,56.01,55.9,55.97,13300.0
2005-12-27 09:30:00,55.56,56.02,55.56,55.98,13500.0,55.56,56.02,55.56,55.98,13500.0
2005-12-27 10:00:00,55.97,56.15,55.97,56.09,5500.0,55.97,56.15,55.97,56.09,5500.0
2005-12-27 10:30:00,56.09,56.23,55.89,55.89,6600.0,56.09,56.23,55.89,55.89,6600.0
2005-12-27 11:00:00,55.88,55.89,55.75,55.83,7700.0,55.88,55.89,55.75,55.83,7700.0
2005-12-27 11:30:00,55.75,55.83,55.66,55.67,4900.0,55.75,55.83,55.66,55.67,4900.0
2005-12-27 12:00:00,55.67,55.67,55.38,55.42,6100.0,55.67,55.67,55.38,55.42,6100.0
2005-12-27 12:30:00,55.46,55.46,55.34,55.34,4600.0,55.46,55.46,55.34,55.34,4600.0
2005-12-27 13:00:00,55.34,55.34,54.81,54.85,15400.0,55.34,55.34,54.81,54.85,15400.0
2005-12-27 13:30:00,54.85,54.87,54.48,54.66,19800.0,54.85,54.87,54.48,54.66,19800.0
2005-12-27 14:00:00,54.66,54.87,54.65,54.87,10400.0,54.66,54.87,54.65,54.87,10400.0
2005-12-27 14:30:00,54.9,55.24,54.9,55.19,12300.0,54.9,55.24,54.9,55.19,12300.0
2005-12-27 15:00:00,55.21,55.26,55.08,55.26,8200.0,55.21,55.26,55.08,55.26,8200.0
2005-12-27 15:30:00,55.25,55.31,55.25,55.28,26100.0,55.25,55.31,55.25,55.28,26100.0
2005-12-28 09:30:00,55.3,55.51,55.24,55.38,8300.0,55.3,55.51,55.24,55.38,8300.0
2005-12-28 10:00:00,55.39,55.47,54.9,54.9,12900.0,55.39,55.47,54.9,54.9,12900.0
2005-12-28 10:30:00,54.9,55.08,54.9,55.06,8900.0,54.9,55.08,54.9,55.06,8900.0
2005-12-28 11:00:00,55.07,55.23,55.07,55.23,3600.0,55.07,55.23,55.07,55.23,3600.0
2005-12-28 11:30:00,55.23,55.23,55.13,55.13,4900.0,55.23,55.23,55.13,55.13,4900.0
2005-12-28 12:00:00,55.14,55.31,55.14,55.31,2600.0,55.14,55.31,55.14,55.31,2600.0
2005-12-28 12:30:00,55.32,55.37,55.32,55.37,4900.0,55.32,55.37,55.32,55.37,4900.0
2005-12-28 13:00:00,55.37,55.37,55.23,55.3,2800.0,55.37,55.37,55.23,55.3,2800.0
2005-12-28 13:30:00,55.28,55.34,55.25,55.32,4800.0,55.28,55.34,55.25,55.32,4800.0
2005-12-28 14:00:00,55.32,55.43,55.32,55.4,5100.0,55.32,55.43,55.32,55.4,5100.0
2005-12-28 14:30:00,55.4,55.46,55.3,55.31,4500.0,55.4,55.46,55.3,55.31,4500.0
2005-12-28 15:00:00,55.31,55.46,55.28,55.46,8900.0,55.31,55.46,55.28,55.46,8900.0
2005-12-28 15:30:00,55.47,55.48,55.26,55.3,5400.0,55.47,55.48,55.26,55.3,5400.0
2005-12-29 09:30:00,55.26,55.48,55.26,55.43,3500.0,55.26,55.48,55.26,55.43,3500.0
2005-12-29 10:00:00,55.45,55.56,55.44,55.54,6100.0,55.45,55.56,55.44,55.54,6100.0
2005-12-29 10:30:00,55.53,55.6,55.53,55.6,5600.0,55.53,55.6,55.53,55.6,5600.0
2005-12-29 11:00:00,55.57,55.67,55.57,55.67,2300.0,55.57,55.67,55.57,55.67,2300.0
2005-12-29 11:30:00,55.67,55.67,55.6,55.6,3200.0,55.67,55.67,55.6,55.6,3200.0
2005-12-29 12:00:00,55.6,55.63,55.6,55.63,1900.0,55.6,55.63,55.6,55.63,1900.0
2005-12-29 12:30:00,55.64,55.7,55.64,55.7,1700.0,55.64,55.7,55.64,55.7,1700.0
2005-12-29 13:00:00,55.72,55.72,55.69,55.69,2300.0,55.72,55.72,55.69,55.69,2300.0
2005-12-29 13:30:00,55.71,55.72,55.7,55.72,2400.0,55.71,55.72,55.7,55.72,2400.0
2005-12-29 14:00:00,55.72,55.79,55.71,55.79,4700.0,55.72,55.79,55.71,55.79,4700.0
2005-12-29 14:30:00,55.79,55.79,55.77,55.79,2900.0,55.79,55.79,55.77,55.79,2900.0
2005-12-29 15:00:00,55.8,55.8,55.6,55.64,9400.0,55.8,55.8,55.6,55.64,9400.0
2005-12-29 15:30:00,55.64,55.7,55.57,55.64,16400.0,55.64,55.7,55.57,55.64,16400.0
2005-12-30 09:30:00,55.55,55.65,55.4,55.42,11400.0,55.55,55.65,55.4,55.42,11400.0
2005-12-30 10:00:00,55.43,55.44,55.31,55.34,8500.0,55.43,55.44,55.31,55.34,8500.0
2005-12-30 10:30:00,55.34,55.34,55.04,55.04,10700.0,55.34,55.34,55.04,55.04,10700.0
2005-12-30 11:00:00,55.04,55.17,55.01,55.17,10000.0,55.04,55.17,55.01,55.17,10000.0
2005-12-30 11:30:00,55.17,55.17,55.01,55.02,6600.0,55.17,55.17,55.01,55.02,6600.0
2005-12-30 12:00:00,55.01,55.04,54.79,54.79,6200.0,55.01,55.04,54.79,54.79,6200.0
2005-12-30 12:30:00,54.8,54.83,54.76,54.76,6400.0,54.8,54.83,54.76,54.76,6400.0
2005-12-30 13:00:00,54.76,54.76,54.63,54.63,6200.0,54.76,54.76,54.63,54.63,6200.0
2005-12-30 13:30:00,54.63,54.77,54.62,54.77,7600.0,54.63,54.77,54.62,54.77,7600.0
2005-12-30 14:00:00,54.77,54.86,54.77,54.78,6000.0,54.77,54.86,54.77,54.78,6000.0
2005-12-30 14:30:00,54.77,54.83,54.75,54.78,9500.0,54.77,54.83,54.75,54.78,9500.0
2005-12-30 15:00:00,54.79,54.91,54.79,54.91,11400.0,54.79,54.91,54.79,54.91,11400.0
2005-12-30 15:30:00,54.94,55.12,54.94,55.11,31200.0,54.94,55.12,54.94,55.11,31200.0
2006-01-03 09:30:00,55.35,55.36,55.09,55.16,6600.0,55.35,55.36,55.09,55.16,6600.0
2006-01-03 10:00:00,55.1,55.16,54.97,54.97,13500.0,55.1,55.16,54.97,54.97,13500.0
2006-01-03 10:30:00,54.82,54.94,54.78,54.9,7800.0,54.82,54.94,54.78,54.9,7800.0
2006-01-03 11:00:00,54.91,54.97,54.85,54.97,5700.0,54.91,54.97,54.85,54.97,5700.0
2006-01-03 11:30:00,54.98,55.06,54.96,55.04,7000.0,54.98,55.06,54.96,55.04,7000.0
2006-01-03 12:00:00,55.05,55.07,54.98,54.99,6100.0,55.05,55.07,54.98,54.99,6100.0
2006-01-03 12:30:00,54.98,55.05,54.96,55.0,8900.0,54.98,55.05,54.96,55.0,8900.0
2006-01-03 13:00:00,55.0,55.05,54.95,55.0,5800.0,55.0,55.05,54.95,55.0,5800.0
2006-01-03 13:30:00,54.99,55.06,54.95,55.06,7200.0,54.99,55.06,54.95,55.06,7200.0
2006-01-03 14:00:00,55.06,55.37,55.06,55.31,9000.0,55.06,55.37,55.06,55.31,9000.0
2006-01-03 14:30:00,55.33,55.47,55.3,55.3,15100.0,55.33,55.47,55.3,55.3,15100.0
2006-01-03 15:00:00,55.3,55.69,55.29,55.47,16500.0,55.3,55.69,55.29,55.47,16500.0
2006-01-03 15:30:00,55.47,55.57,55.38,55.44,15500.0,55.47,55.57,55.38,55.44,15500.0
2006-01-04 09:30:00,55.72,55.91,55.6,55.6,11300.0,55.72,55.91,55.6,55.6,11300.0
2006-01-04 10:00:00,55.58,55.82,55.58,55.79,11600.0,55.58,55.82,55.58,55.79,11600.0
2006-01-04 10:30:00,55.79,55.9,55.71,55.84,15400.0,55.79,55.9,55.71,55.84,15400.0
2006-01-04 11:00:00,55.8,55.81,55.72,55.73,8200.0,55.8,55.81,55.72,55.73,8200.0
2006-01-04 11:30:00,55.73,55.9,55.7,55.85,6700.0,55.73,55.9,55.7,55.85,6700.0
2006-01-04 12:00:00,55.85,55.85,55.72,55.72,6500.0,55.85,55.85,55.72,55.72,6500.0
2006-01-04 12:30:00,55.72,55.79,55.68,55.73,5500.0,55.72,55.79,55.68,55.73,5500.0
2006-01-04 13:00:00,55.73,55.84,55.71,55.75,3300.0,55.73,55.84,55.71,55.75,3300.0
2006-01-04 13:30:00,55.8,55.85,55.75,55.85,8800.0,55.8,55.85,55.75,55.85,8800.0
2006-01-04 14:00:00,55.82,55.82,55.69,55.7,4500.0,55.82,55.82,55.69,55.7,4500.0
2006-01-04 14:30:00,55.7,55.92,55.7,55.89,6300.0,55.7,55.92,55.7,55.89,6300.0
2006-01-04 15:00:00,55.88,55.96,55.88,55.9,11600.0,55.88,55.96,55.88,55.9,11600.0
2006-01-04 15:30:00,55.88,55.99,55.88,55.96,12700.0,55.88,55.99,55.88,55.96,12700.0
2006-01-05 09:30:00,55.97,56.22,55.97,56.13,10800.0,55.97,56.22,55.97,56.13,10800.0
2006-01-05 10:00:00,56.13,56.17,56.03,56.17,12900.0,56.13,56.17,56.03,56.17,12900.0
2006-01-05 10:30:00,56.17,56.2,56.15,56.18,12100.0,56.17,56.2,56.15,56.18,12100.0
2006-01-05 11:00:00,56.18,56.24,56.18,56.21,12100.0,56.18,56.24,56.18,56.21,12100.0
2006-01-05 11:30:00,56.21,56.24,56.03,56.03,9300.0,56.21,56.24,56.03,56.03,9300.0
2006-01-05 12:00:00,56.01,56.01,55.97,56.0,7800.0,56.01,56.01,55.97,56.0,7800.0
2006-01-05 12:30:00,56.01,56.04,55.97,55.99,3700.0,56.01,56.04,55.97,55.99,3700.0
2006-01-05 13:00:00,55.98,56.02,55.95,55.95,4400.0,55.98,56.02,55.95,55.95,4400.0
2006-01-05 13:30:00,55.96,56.1,55.96,56.06,11800.0,55.96,56.1,55.96,56.06,11800.0
2006-01-05 14:00:00,56.11,56.11,55.9,55.9,8200.0,56.11,56.11,55.9,55.9,8200.0
2006-01-05 14:30:00,55.95,55.96,55.87,55.96,8000.0,55.95,55.96,55.87,55.96,8000.0
2006-01-05 15:00:00,55.98,56.05,55.93,56.0,12500.0,55.98,56.05,55.93,56.0,12500.0
2006-01-05 15:30:00,56.0,56.0,55.96,55.99,15300.0,56.0,56.0,55.96,55.99,15300.0
2006-01-06 09:30:00,56.0,56.1,55.9,55.98,8400.0,56.0,56.1,55.9,55.98,8400.0
2006-01-06 10:00:00,56.0,56.0,55.89,56.0,4800.0,56.0,56.0,55.89,56.0,4800.0
2006-01-06 10:30:00,56.0,56.0,55.95,56.0,17300.0,56.0,56.0,55.95,56.0,17300.0
2006-01-06 11:00:00,55.99,56.0,55.94,56.0,6700.0,55.99,56.0,55.94,56.0,6700.0
2006-01-06 11:30:00,56.0,56.0,55.85,55.85,6100.0,56.0,56.0,55.85,55.85,6100.0
2006-01-06 12:00:00,55.89,55.98,55.89,55.94,3500.0,55.89,55.98,55.89,55.94,3500.0
2006-01-06 12:30:00,55.98,55.99,55.86,55.9,6000.0,55.98,55.99,55.86,55.9,6000.0
2006-01-06 13:00:00,55.93,56.0,55.93,55.99,5800.0,55.93,56.0,55.93,55.99,5800.0
2006-01-06 13:30:00,55.99,56.0,55.98,56.0,9100.0,55.99,56.0,55.98,56.0,9100.0
2006-01-06 14:00:00,56.0,56.0,55.98,55.99,18300.0,56.0,56.0,55.98,55.99,18300.0
2006-01-06 14:30:00,55.99,56.0,55.94,55.99,10600.0,55.99,56.0,55.94,55.99,10600.0
2006-01-06 15:00:00,56.0,56.0,55.85,55.99,35200.0,56.0,56.0,55.85,55.99,35200.0
2006-01-06 15:30:00,55.99,56.0,55.97,55.97,15600.0,55.99,56.0,55.97,55.97,15600.0
2006-01-09 09:30:00,56.05,56.11,55.98,55.99,10000.0,56.05,56.11,55.98,55.99,10000.0
2006-01-09 10:00:00,55.98,56.0,55.91,56.0,12500.0,55.98,56.0,55.91,56.0,12500.0
2006-01-09 10:30:00,56.0,56.0,55.94,56.0,8400.0,56.0,56.0,55.94,56.0,8400.0
2006-01-09 11:00:00,55.98,56.0,55.98,55.98,7900.0,55.98,56.0,55.98,55.98,7900.0
2006-01-09 11:30:00,55.99,56.0,55.9,55.98,11500.0,55.99,56.0,55.9,55.98,11500.0
2006-01-09 12:00:00,55.93,56.05,55.93,56.05,4800.0,55.93,56.05,55.93,56.05,4800.0
2006-01-09 12:30:00,56.03,56.03,55.92,55.92,2600.0,56.03,56.03,55.92,55.92,2600.0
2006-01-09 13:00:00,55.97,56.05,55.95,56.05,3900.0,55.97,56.05,55.95,56.05,3900.0
2006-01-09 13:30:00,56.05,56.1,56.04,56.1,9000.0,56.05,56.1,56.04,56.1,9000.0
2006-01-09 14:00:00,56.12,56.26,56.1,56.26,11800.0,56.12,56.26,56.1,56.26,11800.0
2006-01-09 14:30:00,56.26,56.38,56.25,56.38,14700.0,56.26,56.38,56.25,56.38,14700.0
2006-01-09 15:00:00,56.42,56.56,56.39,56.4,24800.0,56.42,56.56,56.39,56.4,24800.0
2006-01-09 15:30:00,56.39,56.48,56.35,56.39,16400.0,56.39,56.48,56.35,56.39,16400.0
2006-01-10 09:30:00,56.4,56.4,56.13,56.21,8100.0,56.4,56.4,56.13,56.21,8100.0
2006-01-10 10:00:00,56.21,56.41,56.21,56.39,16700.0,56.21,56.41,56.21,56.39,16700.0
2006-01-10 10:30:00,56.41,56.65,56.34,56.34,10000.0,56.41,56.65,56.34,56.34,10000.0
2006-01-10 11:00:00,56.32,56.32,56.15,56.28,5500.0,56.32,56.32,56.15,56.28,5500.0
2006-01-10 11:30:00,56.28,56.49,56.28,56.41,8700.0,56.28,56.49,56.28,56.41,8700.0
2006-01-10 12:00:00,56.4,56.45,56.35,56.35,6000.0,56.4,56.45,56.35,56.35,6000.0
2006-01-10 12:30:00,56.36,56.4,56.36,56.4,3400.0,56.36,56.4,56.36,56.4,3400.0
2006-01-10 13:00:00,56.37,56.47,56.3,56.43,8700.0,56.37,56.47,56.3,56.43,8700.0
2006-01-10 13:30:00,56.43,56.43,56.23,56.23,5800.0,56.43,56.43,56.23,56.23,5800.0
2006-01-10 14:00:00,56.24,56.56,56.19,56.56,12900.0,56.24,56.56,56.19,56.56,12900.0
2006-01-10 14:30:00,56.56,56.62,56.47,56.54,9500.0,56.56,56.62,56.47,56.54,9500.0
2006-01-10 15:00:00,56.56,56.56,56.22,56.24,22900.0,56.56,56.56,56.22,56.24,22900.0
2006-01-10 15:30:00,56.24,56.29,56.15,56.22,19600.0,56.24,56.29,56.15,56.22,19600.0
2006-01-11 09:30:00,56.31,56.48,56.31,56.46,19000.0,56.31,56.48,56.31,56.46,19000.0
2006-01-11 10:00:00,56.52,56.6,56.47,56.6,8800.0,56.52,56.6,56.47,56.6,8800.0
2006-01-11 10:30:00,56.6,56.64,56.5,56.5,9800.0,56.6,56.64,56.5,56.5,9800.0
2006-01-11 11:00:00,56.46,56.46,56.19,56.19,8200.0,56.46,56.46,56.19,56.19,8200.0
2006-01-11 11:30:00,56.21,56.32,56.21,56.23,5800.0,56.21,56.32,56.21,56.23,5800.0
2006-01-11 12:00:00,56.23,56.32,56.22,56.32,8700.0,56.23,56.32,56.22,56.32,8700.0
2006-01-11 12:30:00,56.32,56.32,56.25,56.26,5000.0,56.32,56.32,56.25,56.26,5000.0
2006-01-11 13:00:00,56.26,56.37,56.24,56.35,4800.0,56.26,56.37,56.24,56.35,4800.0
2006-01-11 13:30:00,56.38,56.52,56.37,56.48,5800.0,56.38,56.52,56.37,56.48,5800.0
2006-01-11 14:00:00,56.5,56.57,56.5,56.51,8600.0,56.5,56.57,56.5,56.51,8600.0
2006-01-11 14:30:00,56.52,56.56,56.44,56.56,5100.0,56.52,56.56,56.44,56.56,5100.0
2006-01-11 15:00:00,56.56,56.57,56.43,56.43,7200.0,56.56,56.57,56.43,56.43,7200.0
2006-01-11 15:30:00,56.43,56.5,56.35,56.5,11600.0,56.43,56.5,56.35,56.5,11600.0
2006-01-12 09:30:00,56.5,56.61,56.4,56.4,8700.0,56.5,56.61,56.4,56.4,8700.0
2006-01-12 10:00:00,56.4,56.5,56.25,56.25,46600.0,56.4,56.5,56.25,56.25,46600.0
2006-01-12 10:30:00,56.22,56.32,56.0,56.32,11400.0,56.22,56.32,56.0,56.32,11400.0
2006-01-12 11:00:00,56.32,56.4,56.0,56.02,10100.0,56.32,56.4,56.0,56.02,10100.0
2006-01-12 11:30:00,56.02,56.35,56.02,56.35,9100.0,56.02,56.35,56.02,56.35,9100.0
2006-01-12 12:00:00,56.31,56.32,56.16,56.16,3100.0,56.31,56.32,56.16,56.16,3100.0
2006-01-12 12:30:00,56.19,56.21,56.07,56.21,5100.0,56.19,56.21,56.07,56.21,5100.0
2006-01-12 13:00:00,56.22,56.3,56.22,56.29,3500.0,56.22,56.3,56.22,56.29,3500.0
2006-01-12 13:30:00,56.28,56.38,56.27,56.27,4800.0,56.28,56.38,56.27,56.27,4800.0
2006-01-12 14:00:00,56.28,56.48,56.25,56.48,17500.0,56.28,56.48,56.25,56.48,17500.0
2006-01-12 14:30:00,56.49,56.58,56.4,56.48,79200.0,56.49,56.58,56.4,56.48,79200.0
2006-01-12 15:00:00,56.49,56.5,56.2,56.2,12300.0,56.49,56.5,56.2,56.2,12300.0
2006-01-12 15:30:00,56.2,56.34,56.13,56.18,15000.0,56.2,56.34,56.13,56.18,15000.0
2006-01-13 09:30:00,56.1,56.28,56.1,56.23,5200.0,56.1,56.28,56.1,56.23,5200.0
2006-01-13 10:00:00,56.22,56.22,56.15,56.15,5000.0,56.22,56.22,56.15,56.15,5000.0
2006-01-13 10:30:00,56.15,56.25,56.07,56.18,15900.0,56.15,56.25,56.07,56.18,15900.0
2006-01-13 11:00:00,56.15,56.25,56.11,56.14,8500.0,56.15,56.25,56.11,56.14,8500.0
2006-01-13 11:30:00,56.16,56.22,56.11,56.17,7400.0,56.16,56.22,56.11,56.17,7400.0
2006-01-13 12:00:00,56.17,56.25,56.15,56.15,9600.0,56.17,56.25,56.15,56.15,9600.0
2006-01-13 12:30:00,56.14,56.22,56.05,56.17,6300.0,56.14,56.22,56.05,56.17,6300.0
2006-01-13 13:00:00,56.17,56.2,56.16,56.18,5500.0,56.17,56.2,56.16,56.18,5500.0
2006-01-13 13:30:00,56.17,56.21,56.14,56.21,5900.0,56.17,56.21,56.14,56.21,5900.0
2006-01-13 14:00:00,56.21,56.25,56.16,56.16,56800.0,56.21,56.25,56.16,56.16,56800.0
2006-01-13 14:30:00,56.15,56.15,56.0,56.04,52600.0,56.15,56.15,56.0,56.04,52600.0
2006-01-13 15:00:00,56.05,56.2,56.05,56.2,20100.0,56.05,56.2,56.05,56.2,20100.0
2006-01-13 15:30:00,56.2,56.39,56.2,56.33,30400.0,56.2,56.39,56.2,56.33,30400.0
2006-01-17 09:30:00,56.25,56.28,55.82,55.82,47000.0,56.25,56.28,55.82,55.82,47000.0
2006-01-17 10:00:00,55.82,56.2,55.82,56.2,13500.0,55.82,56.2,55.82,56.2,13500.0
2006-01-17 10:30:00,56.21,56.44,56.21,56.43,7900.0,56.21,56.44,56.21,56.43,7900.0
2006-01-17 11:00:00,56.42,56.43,56.11,56.21,10200.0,56.42,56.43,56.11,56.21,10200.0
2006-01-17 11:30:00,56.21,56.36,56.19,56.35,6500.0,56.21,56.36,56.19,56.35,6500.0
2006-01-17 12:00:00,56.39,56.56,56.39,56.41,12100.0,56.39,56.56,56.39,56.41,12100.0
2006-01-17 12:30:00,56.4,56.44,56.37,56.44,10500.0,56.4,56.44,56.37,56.44,10500.0
2006-01-17 13:00:00,56.45,56.59,56.44,56.59,13900.0,56.45,56.59,56.44,56.59,13900.0
2006-01-17 13:30:00,56.59,56.59,56.15,56.25,27100.0,56.59,56.59,56.15,56.25,27100.0
2006-01-17 14:00:00,56.27,56.37,56.27,56.32,17400.0,56.27,56.37,56.27,56.32,17400.0
2006-01-17 14:30:00,56.33,56.42,56.32,56.37,22300.0,56.33,56.42,56.32,56.37,22300.0
2006-01-17 15:00:00,56.39,56.56,56.3,56.49,16500.0,56.39,56.56,56.3,56.49,16500.0
2006-01-17 15:30:00,56.49,56.57,56.2,56.2,37000.0,56.49,56.57,56.2,56.2,37000.0
2006-01-18 09:30:00,56.25,56.93,56.25,56.93,15400.0,56.25,56.93,56.25,56.93,15400.0
2006-01-18 10:00:00,56.93,57.84,56.93,57.83,39500.0,56.93,57.84,56.93,57.83,39500.0
2006-01-18 10:30:00,57.84,57.93,57.75,57.92,34700.0,57.84,57.93,57.75,57.92,34700.0
2006-01-18 11:00:00,57.92,58.1,57.8,57.9,47300.0,57.92,58.1,57.8,57.9,47300.0
2006-01-18 11:30:00,57.9,58.01,57.78,58.01,15400.0,57.9,58.01,57.78,58.01,15400.0
2006-01-18 12:00:00,57.98,58.1,57.58,57.6,17800.0,57.98,58.1,57.58,57.6,17800.0
2006-01-18 12:30:00,57.64,57.66,57.61,57.61,7800.0,57.64,57.66,57.61,57.61,7800.0
2006-01-18 13:00:00,57.63,57.65,57.33,57.33,10800.0,57.63,57.65,57.33,57.33,10800.0
2006-01-18 13:30:00,57.34,57.38,57.32,57.33,11300.0,57.34,57.38,57.32,57.33,11300.0
2006-01-18 14:00:00,57.33,57.78,57.33,57.66,19900.0,57.33,57.78,57.33,57.66,19900.0
2006-01-18 14:30:00,57.67,57.72,57.62,57.62,18800.0,57.67,57.72,57.62,57.62,18800.0
2006-01-18 15:00:00,57.62,57.71,57.52,57.7,24200.0,57.62,57.71,57.52,57.7,24200.0
2006-01-18 15:30:00,57.7,57.86,57.7,57.81,33900.0,57.7,57.86,57.7,57.81,33900.0
2006-01-19 09:30:00,57.62,57.62,57.33,57.58,20200.0,57.62,57.62,57.33,57.58,20200.0
2006-01-19 10:00:00,57.6,57.66,57.48,57.6,18400.0,57.6,57.66,57.48,57.6,18400.0
2006-01-19 10:30:00,57.6,57.89,57.59,57.64,24900.0,57.6,57.89,57.59,57.64,24900.0
2006-01-19 11:00:00,57.61,57.65,57.55,57.61,11400.0,57.61,57.65,57.55,57.61,11400.0
2006-01-19 11:30:00,57.61,57.7,57.6,57.69,7900.0,57.61,57.7,57.6,57.69,7900.0
2006-01-19 12:00:00,57.67,57.75,57.65,57.74,3100.0,57.67,57.75,57.65,57.74,3100.0
2006-01-19 12:30:00,57.8,57.99,57.76,57.99,4700.0,57.8,57.99,57.76,57.99,4700.0
2006-01-19 13:00:00,57.91,57.97,57.76,57.81,5800.0,57.91,57.97,57.76,57.81,5800.0
2006-01-19 13:30:00,57.85,57.94,57.85,57.93,3200.0,57.85,57.94,57.85,57.93,3200.0
2006-01-19 14:00:00,57.96,57.98,57.81,57.81,6800.0,57.96,57.98,57.81,57.81,6800.0
2006-01-19 14:30:00,57.85,57.97,57.81,57.96,9000.0,57.85,57.97,57.81,57.96,9000.0
2006-01-19 15:00:00,57.84,58.05,57.81,58.03,24600.0,57.84,58.05,57.81,58.03,24600.0
2006-01-19 15:30:00,58.04,58.04,57.6,57.65,34600.0,58.04,58.04,57.6,57.65,34600.0
2006-01-20 09:30:00,57.65,57.71,57.39,57.4,5900.0,57.65,57.71,57.39,57.4,5900.0
2006-01-20 10:00:00,57.38,57.56,57.38,57.56,10900.0,57.38,57.56,57.38,57.56,10900.0
2006-01-20 10:30:00,57.56,57.57,57.45,57.53,10300.0,57.56,57.57,57.45,57.53,10300.0
2006-01-20 11:00:00,57.52,57.6,57.48,57.55,7500.0,57.52,57.6,57.48,57.55,7500.0
2006-01-20 11:30:00,57.54,57.55,57.41,57.45,14200.0,57.54,57.55,57.41,57.45,14200.0
2006-01-20 12:00:00,57.45,57.51,57.39,57.4,7400.0,57.45,57.51,57.39,57.4,7400.0
2006-01-20 12:30:00,57.42,57.43,57.2,57.2,12200.0,57.42,57.43,57.2,57.2,12200.0
2006-01-20 13:00:00,57.19,57.19,57.07,57.16,9000.0,57.19,57.19,57.07,57.16,9000.0
2006-01-20 13:30:00,57.17,57.22,57.03,57.1,11200.0,57.17,57.22,57.03,57.1,11200.0
2006-01-20 14:00:00,57.14,57.2,57.06,57.15,6000.0,57.14,57.2,57.06,57.15,6000.0
2006-01-20 14:30:00,57.2,57.24,57.16,57.19,9600.0,57.2,57.24,57.16,57.19,9600.0
2006-01-20 15:00:00,57.2,57.27,57.15,57.21,16700.0,57.2,57.27,57.15,57.21,16700.0
2006-01-20 15:30:00,57.22,57.3,57.16,57.25,24800.0,57.22,57.3,57.16,57.25,24800.0
2006-01-23 09:30:00,57.23,57.31,57.22,57.22,8700.0,57.23,57.31,57.22,57.22,8700.0
2006-01-23 10:00:00,57.23,57.33,57.16,57.33,12700.0,57.23,57.33,57.16,57.33,12700.0
2006-01-23 10:30:00,57.23,57.28,57.13,57.17,20500.0,57.23,57.28,57.13,57.17,20500.0
2006-01-23 11:00:00,57.17,57.17,56.97,57.01,10300.0,57.17,57.17,56.97,57.01,10300.0
2006-01-23 11:30:00,57.03,57.18,57.03,57.08,6800.0,57.03,57.18,57.03,57.08,6800.0
2006-01-23 12:00:00,57.06,57.06,56.9,56.9,5400.0,57.06,57.06,56.9,56.9,5400.0
2006-01-23 12:30:00,56.95,56.96,56.9,56.95,5700.0,56.95,56.96,56.9,56.95,5700.0
2006-01-23 13:00:00,56.98,56.99,56.92,56.96,5800.0,56.98,56.99,56.92,56.96,5800.0
2006-01-23 13:30:00,56.93,56.96,56.85,56.88,10900.0,56.93,56.96,56.85,56.88,10900.0
2006-01-23 14:00:00,56.89,56.89,56.61,56.68,7600.0,56.89,56.89,56.61,56.68,7600.0
2006-01-23 14:30:00,56.71,56.79,56.67,56.75,7900.0,56.71,56.79,56.67,56.75,7900.0
2006-01-23 15:00:00,56.77,56.93,56.77,56.8,9900.0,56.77,56.93,56.77,56.8,9900.0
2006-01-23 15:30:00,56.81,56.9,56.67,56.67,11700.0,56.81,56.9,56.67,56.67,11700.0
2006-01-24 09:30:00,56.87,57.4,56.87,57.39,12600.0,56.87,57.4,56.87,57.39,12600.0
2006-01-24 10:00:00,57.41,57.7,57.4,57.53,15700.0,57.41,57.7,57.4,57.53,15700.0
2006-01-24 10:30:00,57.54,57.63,57.5,57.5,8100.0,57.54,57.63,57.5,57.5,8100.0
2006-01-24 11:00:00,57.5,57.67,57.45,57.65,10700.0,57.5,57.67,57.45,57.65,10700.0
2006-01-24 11:30:00,57.63,57.66,57.59,57.65,7300.0,57.63,57.66,57.59,57.65,7300.0
2006-01-24 12:00:00,57.65,57.65,57.47,57.48,5100.0,57.65,57.65,57.47,57.48,5100.0
2006-01-24 12:30:00,57.49,57.68,57.49,57.65,9400.0,57.49,57.68,57.49,57.65,9400.0
2006-01-24 13:00:00,57.62,57.62,57.51,57.56,3600.0,57.62,57.62,57.51,57.56,3600.0
2006-01-24 13:30:00,57.63,57.67,57.54,57.65,6200.0,57.63,57.67,57.54,57.65,6200.0
2006-01-24 14:00:00,57.67,57.73,57.59,57.65,7400.0,57.67,57.73,57.59,57.65,7400.0
2006-01-24 14:30:00,57.67,57.81,57.64,57.65,9000.0,57.67,57.81,57.64,57.65,9000.0
2006-01-24 15:00:00,57.63,57.71,57.63,57.65,7900.0,57.63,57.71,57.63,57.65,7900.0
2006-01-24 15:30:00,57.66,57.89,57.66,57.89,15400.0,57.66,57.89,57.66,57.89,15400.0
2006-01-25 09:30:00,57.9,57.92,57.5,57.51,7000.0,57.9,57.92,57.5,57.51,7000.0
2006-01-25 10:00:00,57.51,57.61,57.5,57.51,10600.0,57.51,57.61,57.5,57.51,10600.0
2006-01-25 10:30:00,57.53,57.64,57.51,57.64,6400.0,57.53,57.64,57.51,57.64,6400.0
2006-01-25 11:00:00,57.64,57.7,57.64,57.7,7300.0,57.64,57.7,57.64,57.7,7300.0
2006-01-25 11:30:00,57.69,57.79,57.65,57.71,9600.0,57.69,57.79,57.65,57.71,9600.0
2006-01-25 12:00:00,57.76,57.93,57.76,57.81,8900.0,57.76,57.93,57.76,57.81,8900.0
2006-01-25 12:30:00,57.8,57.84,57.71,57.75,11300.0,57.8,57.84,57.71,57.75,11300.0
2006-01-25 13:00:00,57.78,57.82,57.66,57.66,9400.0,57.78,57.82,57.66,57.66,9400.0
2006-01-25 13:30:00,57.66,57.66,57.58,57.62,13900.0,57.66,57.66,57.58,57.62,13900.0
2006-01-25 14:00:00,57.61,57.67,57.58,57.65,11600.0,57.61,57.67,57.58,57.65,11600.0
2006-01-25 14:30:00,57.66,57.68,57.6,57.66,19800.0,57.66,57.68,57.6,57.66,19800.0
2006-01-25 15:00:00,57.66,57.74,57.58,57.72,23900.0,57.66,57.74,57.58,57.72,23900.0
2006-01-25 15:30:00,57.71,57.94,57.7,57.83,27800.0,57.71,57.94,57.7,57.83,27800.0
2006-01-26 09:30:00,57.9,57.96,57.84,57.96,9300.0,57.9,57.96,57.84,57.96,9300.0
2006-01-26 10:00:00,57.96,58.06,57.9,58.04,20300.0,57.96,58.06,57.9,58.04,20300.0
2006-01-26 10:30:00,58.01,58.1,57.97,58.1,10800.0,58.01,58.1,57.97,58.1,10800.0
2006-01-26 11:00:00,58.1,58.1,57.99,58.03,5100.0,58.1,58.1,57.99,58.03,5100.0
2006-01-26 11:30:00,58.03,58.37,58.0,58.12,19000.0,58.03,58.37,58.0,58.12,19000.0
2006-01-26 12:00:00,58.13,58.14,58.03,58.04,9100.0,58.13,58.14,58.03,58.04,9100.0
2006-01-26 12:30:00,58.06,58.06,58.0,58.04,7700.0,58.06,58.06,58.0,58.04,7700.0
2006-01-26 13:00:00,58.05,58.26,58.05,58.18,6800.0,58.05,58.26,58.05,58.18,6800.0
2006-01-26 13:30:00,58.19,58.19,58.0,58.18,7300.0,58.19,58.19,58.0,58.18,7300.0
2006-01-26 14:00:00,58.19,58.21,58.0,58.15,14400.0,58.19,58.21,58.0,58.15,14400.0
2006-01-26 14:30:00,58.19,58.24,58.14,58.24,15900.0,58.19,58.24,58.14,58.24,15900.0
2006-01-26 15:00:00,58.23,58.35,58.15,58.32,13500.0,58.23,58.35,58.15,58.32,13500.0
2006-01-26 15:30:00,58.33,58.36,57.99,58.34,26800.0,58.33,58.36,57.99,58.34,26800.0
2006-01-27 09:30:00,58.18,58.32,58.12,58.24,7100.0,58.18,58.32,58.12,58.24,7100.0
2006-01-27 10:00:00,58.24,58.48,58.24,58.45,9000.0,58.24,58.48,58.24,58.45,9000.0
2006-01-27 10:30:00,58.4,58.4,58.22,58.31,6400.0,58.4,58.4,58.22,58.31,6400.0
2006-01-27 11:00:00,58.31,58.4,58.26,58.28,10900.0,58.31,58.4,58.26,58.28,10900.0
2006-01-27 11:30:00,58.3,58.57,58.23,58.51,25600.0,58.3,58.57,58.23,58.51,25600.0
2006-01-27 12:00:00,58.46,58.53,58.44,58.5,7300.0,58.46,58.53,58.44,58.5,7300.0
2006-01-27 12:30:00,58.44,58.55,58.39,58.48,10000.0,58.44,58.55,58.39,58.48,10000.0
2006-01-27 13:00:00,58.5,58.5,58.32,58.47,9600.0,58.5,58.5,58.32,58.47,9600.0
2006-01-27 13:30:00,58.47,58.57,58.43,58.43,10400.0,58.47,58.57,58.43,58.43,10400.0
2006-01-27 14:00:00,58.44,58.53,58.39,58.5,17400.0,58.44,58.53,58.39,58.5,17400.0
2006-01-27 14:30:00,58.5,58.66,58.5,58.66,24000.0,58.5,58.66,58.5,58.66,24000.0
2006-01-27 15:00:00,58.66,58.75,58.65,58.73,18500.0,58.66,58.75,58.65,58.73,18500.0
2006-01-27 15:30:00,58.73,58.92,58.64,58.66,38800.0,58.73,58.92,58.64,58.66,38800.0
2006-01-30 09:30:00,58.67,58.85,58.66,58.73,56300.0,58.67,58.85,58.66,58.73,56300.0
2006-01-30 10:00:00,58.72,58.85,58.68,58.68,8100.0,58.72,58.85,58.68,58.68,8100.0
2006-01-30 10:30:00,58.71,58.74,58.67,58.7,9900.0,58.71,58.74,58.67,58.7,9900.0
2006-01-30 11:00:00,58.72,58.72,58.66,58.72,4800.0,58.72,58.72,58.66,58.72,4800.0
2006-01-30 11:30:00,58.7,58.82,58.7,58.8,5200.0,58.7,58.82,58.7,58.8,5200.0
2006-01-30 12:00:00,58.81,58.89,58.79,58.83,5400.0,58.81,58.89,58.79,58.83,5400.0
2006-01-30 12:30:00,58.86,58.91,58.8,58.84,6500.0,58.86,58.91,58.8,58.84,6500.0
2006-01-30 13:00:00,58.84,58.84,58.69,58.7,12600.0,58.84,58.84,58.69,58.7,12600.0
2006-01-30 13:30:00,58.71,58.74,58.67,58.72,5900.0,58.71,58.74,58.67,58.72,5900.0
2006-01-30 14:00:00,58.74,58.74,58.63,58.71,9200.0,58.74,58.74,58.63,58.71,9200.0
2006-01-30 14:30:00,58.73,58.82,58.68,58.81,10800.0,58.73,58.82,58.68,58.81,10800.0
2006-01-30 15:00:00,58.77,58.77,58.58,58.68,7700.0,58.77,58.77,58.58,58.68,7700.0
2006-01-30 15:30:00,58.65,58.92,58.63,58.72,31400.0,58.65,58.92,58.63,58.72,31400.0
2006-01-31 09:30:00,58.75,58.8,58.42,58.42,14700.0,58.75,58.8,58.42,58.42,14700.0
2006-01-31 10:00:00,58.41,58.41,58.1,58.11,13700.0,58.41,58.41,58.1,58.11,13700.0
2006-01-31 10:30:00,58.11,58.17,57.91,57.91,7300.0,58.11,58.17,57.91,57.91,7300.0
2006-01-31 11:00:00,57.9,58.12,57.89,58.05,7900.0,57.9,58.12,57.89,58.05,7900.0
2006-01-31 11:30:00,58.04,58.1,57.99,58.08,3400.0,58.04,58.1,57.99,58.08,3400.0
2006-01-31 12:00:00,58.1,58.16,58.08,58.15,3800.0,58.1,58.16,58.08,58.15,3800.0
2006-01-31 12:30:00,58.12,58.19,58.07,58.09,7600.0,58.12,58.19,58.07,58.09,7600.0
2006-01-31 13:00:00,58.14,58.15,58.11,58.13,5600.0,58.14,58.15,58.11,58.13,5600.0
2006-01-31 13:30:00,58.14,58.27,58.14,58.25,8700.0,58.14,58.27,58.14,58.25,8700.0
2006-01-31 14:00:00,58.23,58.28,58.0,58.19,18300.0,58.23,58.28,58.0,58.19,18300.0
2006-01-31 14:30:00,58.11,58.42,58.11,58.42,12500.0,58.11,58.42,58.11,58.42,12500.0
2006-01-31 15:00:00,58.41,58.43,58.2,58.34,20700.0,58.41,58.43,58.2,58.34,20700.0
2006-01-31 15:30:00,58.33,58.33,58.0,58.0,52600.0,58.33,58.33,58.0,58.0,52600.0
2006-02-01 09:30:00,57.79,57.97,57.79,57.97,5500.0,57.79,57.97,57.79,57.97,5500.0
2006-02-01 10:00:00,57.98,58.1,57.95,58.09,18100.0,57.98,58.1,57.95,58.09,18100.0
2006-02-01 10:30:00,58.09,58.2,57.91,58.02,16700.0,58.09,58.2,57.91,58.02,16700.0
2006-02-01 11:00:00,58.03,58.15,57.91,58.14,10800.0,58.03,58.15,57.91,58.14,10800.0
2006-02-01 11:30:00,58.15,58.29,58.02,58.29,12500.0,58.15,58.29,58.02,58.29,12500.0
2006-02-01 12:00:00,58.23,58.24,58.2,58.24,8700.0,58.23,58.24,58.2,58.24,8700.0
2006-02-01 12:30:00,58.23,58.25,58.21,58.22,8300.0,58.23,58.25,58.21,58.22,8300.0
2006-02-01 13:00:00,58.23,58.29,58.22,58.29,13900.0,58.23,58.29,58.22,58.29,13900.0
2006-02-01 13:30:00,58.28,58.34,58.24,58.34,14300.0,58.28,58.34,58.24,58.34,14300.0
2006-02-01 14:00:00,58.34,58.55,58.29,58.5,23100.0,58.34,58.55,58.29,58.5,23100.0
2006-02-01 14:30:00,58.52,58.91,58.52,58.91,17400.0,58.52,58.91,58.52,58.91,17400.0
2006-02-01 15:00:00,58.91,59.0,58.84,58.96,26100.0,58.91,59.0,58.84,58.96,26100.0
2006-02-01 15:30:00,58.96,59.42,58.96,59.3,42400.0,58.96,59.42,58.96,59.3,42400.0
2006-02-02 09:30:00,59.22,59.22,58.6,58.6,16500.0,59.22,59.22,58.6,58.6,16500.0
2006-02-02 10:00:00,58.59,58.79,58.57,58.76,14200.0,58.59,58.79,58.57,58.76,14200.0
2006-02-02 10:30:00,58.76,58.85,58.63,58.85,13200.0,58.76,58.85,58.63,58.85,13200.0
2006-02-02 11:00:00,58.95,58.95,58.64,58.65,21100.0,58.95,58.95,58.64,58.65,21100.0
2006-02-02 11:30:00,58.65,58.8,58.56,58.71,18000.0,58.65,58.8,58.56,58.71,18000.0
2006-02-02 12:00:00,58.68,58.82,58.66,58.72,13500.0,58.68,58.82,58.66,58.72,13500.0
2006-02-02 12:30:00,58.68,58.68,58.52,58.52,12500.0,58.68,58.68,58.52,58.52,12500.0
2006-02-02 13:00:00,58.52,58.54,58.48,58.52,7500.0,58.52,58.54,58.48,58.52,7500.0
2006-02-02 13:30:00,58.51,58.51,58.27,58.27,10700.0,58.51,58.51,58.27,58.27,10700.0
2006-02-02 14:00:00,58.27,58.28,58.05,58.05,23900.0,58.27,58.28,58.05,58.05,23900.0
2006-02-02 14:30:00,58.06,58.19,58.0,58.04,10900.0,58.06,58.19,58.0,58.04,10900.0
2006-02-02 15:00:00,58.05,58.1,57.89,58.01,17000.0,58.05,58.1,57.89,58.01,17000.0
2006-02-02 15:30:00,58.01,58.22,57.99,58.07,25700.0,58.01,58.22,57.99,58.07,25700.0
2006-02-03 09:30:00,58.08,58.16,57.95,58.11,14400.0,58.08,58.16,57.95,58.11,14400.0
2006-02-03 10:00:00,58.08,58.32,58.06,58.32,31700.0,58.08,58.32,58.06,58.32,31700.0
2006-02-03 10:30:00,58.32,58.34,58.17,58.2,24100.0,58.32,58.34,58.17,58.2,24100.0
2006-02-03 11:00:00,58.2,58.31,58.2,58.31,9800.0,58.2,58.31,58.2,58.31,9800.0
2006-02-03 11:30:00,58.31,58.35,58.3,58.34,4800.0,58.31,58.35,58.3,58.34,4800.0
2006-02-03 12:00:00,58.33,58.42,58.33,58.4,5800.0,58.33,58.42,58.33,58.4,5800.0
2006-02-03 12:30:00,58.39,58.39,58.25,58.27,16300.0,58.39,58.39,58.25,58.27,16300.0
2006-02-03 13:00:00,58.28,58.45,58.27,58.45,6400.0,58.28,58.45,58.27,58.45,6400.0
2006-02-03 13:30:00,58.45,58.48,58.33,58.34,5600.0,58.45,58.48,58.33,58.34,5600.0
2006-02-03 14:00:00,58.33,58.33,58.17,58.2,7800.0,58.33,58.33,58.17,58.2,7800.0
2006-02-03 14:30:00,58.21,58.3,58.21,58.28,7700.0,58.21,58.3,58.21,58.28,7700.0
2006-02-03 15:00:00,58.27,58.59,58.27,58.59,26700.0,58.27,58.59,58.27,58.59,26700.0
2006-02-03 15:30:00,58.58,58.79,58.51,58.73,32200.0,58.58,58.79,58.51,58.73,32200.0
2006-02-06 09:30:00,58.7,58.73,58.6,58.62,18100.0,58.7,58.73,58.6,58.62,18100.0
2006-02-06 10:00:00,58.63,58.69,58.5,58.5,15000.0,58.63,58.69,58.5,58.5,15000.0
2006-02-06 10:30:00,58.51,58.51,58.36,58.38,12100.0,58.51,58.51,58.36,58.38,12100.0
2006-02-06 11:00:00,58.38,58.8,58.34,58.8,21300.0,58.38,58.8,58.34,58.8,21300.0
2006-02-06 11:30:00,58.76,58.99,58.58,58.7,28400.0,58.76,58.99,58.58,58.7,28400.0
2006-02-06 12:00:00,58.68,59.05,58.67,58.98,33300.0,58.68,59.05,58.67,58.98,33300.0
2006-02-06 12:30:00,58.98,59.09,58.79,58.99,16100.0,58.98,59.09,58.79,58.99,16100.0
2006-02-06 13:00:00,58.94,59.2,58.87,59.02,23100.0,58.94,59.2,58.87,59.02,23100.0
2006-02-06 13:30:00,59.04,59.21,58.88,58.98,18100.0,59.04,59.21,58.88,58.98,18100.0
2006-02-06 14:00:00,58.94,59.17,58.8,58.86,20100.0,58.94,59.17,58.8,58.86,20100.0
2006-02-06 14:30:00,58.85,58.89,58.8,58.8,14800.0,58.85,58.89,58.8,58.8,14800.0
2006-02-06 15:00:00,58.8,59.02,58.77,58.99,25100.0,58.8,59.02,58.77,58.99,25100.0
2006-02-06 15:30:00,59.0,59.03,58.9,59.0,20600.0,59.0,59.03,58.9,59.0,20600.0
2006-02-07 09:30:00,60.99,61.24,60.92,61.19,101900.0,60.99,61.24,60.92,61.19,101900.0
2006-02-07 10:00:00,61.3,62.31,61.25,61.97,91300.0,61.3,62.31,61.25,61.97,91300.0
2006-02-07 10:30:00,61.97,62.3,61.5,61.5,90100.0,61.97,62.3,61.5,61.5,90100.0
2006-02-07 11:00:00,61.5,61.6,61.25,61.56,38300.0,61.5,61.6,61.25,61.56,38300.0
2006-02-07 11:30:00,61.58,61.64,61.36,61.38,28700.0,61.58,61.64,61.36,61.38,28700.0
2006-02-07 12:00:00,61.36,61.36,61.22,61.27,35300.0,61.36,61.36,61.22,61.27,35300.0
2006-02-07 12:30:00,61.26,61.41,61.19,61.25,22100.0,61.26,61.41,61.19,61.25,22100.0
2006-02-07 13:00:00,61.25,61.26,61.01,61.01,17800.0,61.25,61.26,61.01,61.01,17800.0
2006-02-07 13:30:00,61.01,61.05,60.71,61.05,35500.0,61.01,61.05,60.71,61.05,35500.0
2006-02-07 14:00:00,61.05,61.1,60.94,61.0,14800.0,61.05,61.1,60.94,61.0,14800.0
2006-02-07 14:30:00,60.99,60.99,60.72,60.79,16900.0,60.99,60.99,60.72,60.79,16900.0
2006-02-07 15:00:00,60.83,60.91,60.7,60.76,47000.0,60.83,60.91,60.7,60.76,47000.0
2006-02-07 15:30:00,60.72,60.72,60.32,60.41,70600.0,60.72,60.72,60.32,60.41,70600.0
2006-02-08 09:30:00,60.29,60.29,59.87,59.87,30600.0,60.29,60.29,59.87,59.87,30600.0
2006-02-08 10:00:00,59.86,60.1,59.57,59.65,37600.0,59.86,60.1,59.57,59.65,37600.0
2006-02-08 10:30:00,59.66,59.66,59.37,59.41,43100.0,59.66,59.66,59.37,59.41,43100.0
2006-02-08 11:00:00,59.41,59.42,58.87,58.92,40800.0,59.41,59.42,58.87,58.92,40800.0
2006-02-08 11:30:00,58.92,59.3,58.92,59.26,17300.0,58.92,59.3,58.92,59.26,17300.0
2006-02-08 12:00:00,59.31,59.5,59.31,59.47,14500.0,59.31,59.5,59.31,59.47,14500.0
2006-02-08 12:30:00,59.47,59.47,59.23,59.25,19400.0,59.47,59.47,59.23,59.25,19400.0
2006-02-08 13:00:00,59.24,59.28,59.22,59.23,15900.0,59.24,59.28,59.22,59.23,15900.0
2006-02-08 13:30:00,59.22,59.37,59.22,59.23,20900.0,59.22,59.37,59.22,59.23,20900.0
2006-02-08 14:00:00,59.23,59.36,59.22,59.35,16800.0,59.23,59.36,59.22,59.35,16800.0
2006-02-08 14:30:00,59.32,59.38,59.27,59.31,16200.0,59.32,59.38,59.27,59.31,16200.0
2006-02-08 15:00:00,59.33,59.55,59.31,59.45,34500.0,59.33,59.55,59.31,59.45,34500.0
2006-02-08 15:30:00,59.47,59.64,59.32,59.6,51800.0,59.47,59.64,59.32,59.6,51800.0
2006-02-09 09:30:00,59.73,59.88,59.67,59.88,19600.0,59.73,59.88,59.67,59.88,19600.0
2006-02-09 10:00:00,59.88,60.0,59.76,59.91,17900.0,59.88,60.0,59.76,59.91,17900.0
2006-02-09 10:30:00,59.93,60.11,59.93,60.02,10700.0,59.93,60.11,59.93,60.02,10700.0
2006-02-09 11:00:00,60.02,60.02,59.76,59.78,9800.0,60.02,60.02,59.76,59.78,9800.0
2006-02-09 11:30:00,59.77,59.95,59.77,59.95,6200.0,59.77,59.95,59.77,59.95,6200.0
2006-02-09 12:00:00,59.96,60.03,59.8,60.03,14400.0,59.96,60.03,59.8,60.03,14400.0
2006-02-09 12:30:00,60.03,60.12,60.0,60.0,9800.0,60.03,60.12,60.0,60.0,9800.0
2006-02-09 13:00:00,60.02,60.05,59.94,59.95,14700.0,60.02,60.05,59.94,59.95,14700.0
2006-02-09 13:30:00,59.94,60.05,59.93,60.03,11600.0,59.94,60.05,59.93,60.03,11600.0
2006-02-09 14:00:00,60.03,60.03,59.8,59.85,10100.0,60.03,60.03,59.8,59.85,10100.0
2006-02-09 14:30:00,59.85,59.9,59.83,59.86,15200.0,59.85,59.9,59.83,59.86,15200.0
2006-02-09 15:00:00,59.84,59.92,59.71,59.91,15200.0,59.84,59.92,59.71,59.91,15200.0
2006-02-09 15:30:00,59.91,60.15,59.87,60.15,41100.0,59.91,60.15,59.87,60.15,41100.0
2006-02-10 09:30:00,63.4,64.45,62.31,62.31,123900.0,63.4,64.45,62.31,62.31,123900.0
2006-02-10 10:00:00,62.3,62.34,61.49,61.94,123900.0,62.3,62.34,61.49,61.94,123900.0
2006-02-10 10:30:00,61.9,62.3,61.45,61.79,81700.0,61.9,62.3,61.45,61.79,81700.0
2006-02-10 11:00:00,61.83,62.19,61.81,62.08,35800.0,61.83,62.19,61.81,62.08,35800.0
2006-02-10 11:30:00,62.09,62.5,61.99,62.12,40700.0,62.09,62.5,61.99,62.12,40700.0
2006-02-10 12:00:00,62.14,62.14,61.67,61.71,38300.0,62.14,62.14,61.67,61.71,38300.0
2006-02-10 12:30:00,61.7,62.04,61.7,62.0,17600.0,61.7,62.04,61.7,62.0,17600.0
2006-02-10 13:00:00,62.02,62.19,62.0,62.08,25500.0,62.02,62.19,62.0,62.08,25500.0
2006-02-10 13:30:00,62.08,62.1,61.95,62.1,25800.0,62.08,62.1,61.95,62.1,25800.0
2006-02-10 14:00:00,62.1,62.34,62.0,62.34,112600.0,62.1,62.34,62.0,62.34,112600.0
2006-02-10 14:30:00,62.32,62.67,62.28,62.67,74900.0,62.32,62.67,62.28,62.67,74900.0
2006-02-10 15:00:00,62.68,62.7,61.7,61.98,132700.0,62.68,62.7,61.7,61.98,132700.0
2006-02-10 15:30:00,61.98,62.05,61.82,61.92,80600.0,61.98,62.05,61.82,61.92,80600.0
2006-02-13 09:30:00,61.9,61.9,61.56,61.65,17900.0,61.9,61.9,61.56,61.65,17900.0
2006-02-13 10:00:00,61.61,61.61,61.05,61.06,27600.0,61.61,61.61,61.05,61.06,27600.0
2006-02-13 10:30:00,61.06,61.39,61.02,61.39,18000.0,61.06,61.39,61.02,61.39,18000.0
2006-02-13 11:00:00,61.4,61.5,61.12,61.17,17700.0,61.4,61.5,61.12,61.17,17700.0
2006-02-13 11:30:00,61.19,61.39,61.19,61.39,7600.0,61.19,61.39,61.19,61.39,7600.0
2006-02-13 12:00:00,61.38,61.43,61.3,61.43,6700.0,61.38,61.43,61.3,61.43,6700.0
2006-02-13 12:30:00,61.43,61.5,61.32,61.42,15900.0,61.43,61.5,61.32,61.42,15900.0
2006-02-13 13:00:00,61.39,61.45,61.14,61.28,12400.0,61.39,61.45,61.14,61.28,12400.0
2006-02-13 13:30:00,61.29,61.64,61.26,61.47,12600.0,61.29,61.64,61.26,61.47,12600.0
2006-02-13 14:00:00,61.45,61.5,61.31,61.37,9100.0,61.45,61.5,61.31,61.37,9100.0
2006-02-13 14:30:00,61.33,61.53,61.33,61.4,26700.0,61.33,61.53,61.33,61.4,26700.0
2006-02-13 15:00:00,61.42,61.53,61.07,61.28,20300.0,61.42,61.53,61.07,61.28,20300.0
2006-02-13 15:30:00,61.29,61.42,61.22,61.33,24400.0,61.29,61.42,61.22,61.33,24400.0
2006-02-14 09:30:00,61.17,61.26,61.06,61.18,33400.0,61.17,61.26,61.06,61.18,33400.0
2006-02-14 10:00:00,61.19,61.19,60.76,60.82,68000.0,61.19,61.19,60.76,60.82,68000.0
2006-02-14 10:30:00,60.8,61.1,60.77,61.1,26200.0,60.8,61.1,60.77,61.1,26200.0
2006-02-14 11:00:00,61.15,61.53,61.15,61.42,20700.0,61.15,61.53,61.15,61.42,20700.0
2006-02-14 11:30:00,61.39,61.46,61.27,61.43,14800.0,61.39,61.46,61.27,61.43,14800.0
2006-02-14 12:00:00,61.45,61.63,61.43,61.63,10500.0,61.45,61.63,61.43,61.63,10500.0
2006-02-14 12:30:00,61.63,61.63,61.41,61.44,9400.0,61.63,61.63,61.41,61.44,9400.0
2006-02-14 13:00:00,61.43,61.56,61.36,61.54,8400.0,61.43,61.56,61.36,61.54,8400.0
2006-02-14 13:30:00,61.53,61.6,61.43,61.53,11800.0,61.53,61.6,61.43,61.53,11800.0
2006-02-14 14:00:00,61.55,61.79,61.54,61.79,20600.0,61.55,61.79,61.54,61.79,20600.0
2006-02-14 14:30:00,61.78,61.78,61.57,61.59,19900.0,61.78,61.78,61.57,61.59,19900.0
2006-02-14 15:00:00,61.6,61.65,61.52,61.59,15200.0,61.6,61.65,61.52,61.59,15200.0
2006-02-14 15:30:00,61.58,61.78,61.55,61.59,25000.0,61.58,61.78,61.55,61.59,25000.0
2006-02-15 09:30:00,61.5,61.73,61.5,61.66,13100.0,61.5,61.73,61.5,61.66,13100.0
2006-02-15 10:00:00,61.66,62.1,61.49,62.04,28600.0,61.66,62.1,61.49,62.04,28600.0
2006-02-15 10:30:00,62.04,62.05,61.9,61.94,20800.0,62.04,62.05,61.9,61.94,20800.0
2006-02-15 11:00:00,61.94,61.98,61.8,61.81,18900.0,61.94,61.98,61.8,61.81,18900.0
2006-02-15 11:30:00,61.82,61.94,61.71,61.94,12100.0,61.82,61.94,61.71,61.94,12100.0
2006-02-15 12:00:00,61.94,61.98,61.9,61.92,13800.0,61.94,61.98,61.9,61.92,13800.0
2006-02-15 12:30:00,61.91,61.95,61.59,61.68,25400.0,61.91,61.95,61.59,61.68,25400.0
2006-02-15 13:00:00,61.68,61.89,61.68,61.86,13700.0,61.68,61.89,61.68,61.86,13700.0
2006-02-15 13:30:00,61.86,61.93,61.86,61.93,12400.0,61.86,61.93,61.86,61.93,12400.0
2006-02-15 14:00:00,61.93,61.95,61.87,61.94,14300.0,61.93,61.95,61.87,61.94,14300.0
2006-02-15 14:30:00,61.93,61.95,61.9,61.95,16900.0,61.93,61.95,61.9,61.95,16900.0
2006-02-15 15:00:00,61.94,61.96,61.71,61.71,26900.0,61.94,61.96,61.71,61.71,26900.0
2006-02-15 15:30:00,61.71,61.76,61.54,61.55,36600.0,61.71,61.76,61.54,61.55,36600.0
2006-02-16 09:30:00,61.57,61.71,61.57,61.7,14800.0,61.57,61.71,61.57,61.7,14800.0
2006-02-16 10:00:00,61.68,61.79,61.68,61.78,10900.0,61.68,61.79,61.68,61.78,10900.0
2006-02-16 10:30:00,61.78,61.82,61.71,61.71,12800.0,61.78,61.82,61.71,61.71,12800.0
2006-02-16 11:00:00,61.72,61.76,61.63,61.76,9200.0,61.72,61.76,61.63,61.76,9200.0
2006-02-16 11:30:00,61.78,61.78,61.72,61.75,10900.0,61.78,61.78,61.72,61.75,10900.0
2006-02-16 12:00:00,61.76,61.8,61.73,61.75,51900.0,61.76,61.8,61.73,61.75,51900.0
2006-02-16 12:30:00,61.75,61.75,61.55,61.56,23700.0,61.75,61.75,61.55,61.56,23700.0
2006-02-16 13:00:00,61.6,61.65,61.44,61.56,27300.0,61.6,61.65,61.44,61.56,27300.0
2006-02-16 13:30:00,61.56,61.65,61.2,61.21,26800.0,61.56,61.65,61.2,61.21,26800.0
2006-02-16 14:00:00,61.21,61.31,61.08,61.29,37100.0,61.21,61.31,61.08,61.29,37100.0
2006-02-16 14:30:00,61.28,61.45,61.27,61.44,264500.0,61.28,61.45,61.27,61.44,264500.0
2006-02-16 15:00:00,61.45,61.55,61.45,61.55,36600.0,61.45,61.55,61.45,61.55,36600.0
2006-02-16 15:30:00,61.55,61.6,61.49,61.54,116700.0,61.55,61.6,61.49,61.54,116700.0
2006-02-17 09:30:00,61.24,61.29,61.1,61.23,217700.0,61.24,61.29,61.1,61.23,217700.0
2006-02-17 10:00:00,61.27,61.4,61.22,61.28,20500.0,61.27,61.4,61.22,61.28,20500.0
2006-02-17 10:30:00,61.27,61.66,61.27,61.66,13700.0,61.27,61.66,61.27,61.66,13700.0
2006-02-17 11:00:00,61.66,61.83,61.66,61.68,12800.0,61.66,61.83,61.66,61.68,12800.0
2006-02-17 11:30:00,61.68,61.7,61.59,61.63,20600.0,61.68,61.7,61.59,61.63,20600.0
2006-02-17 12:00:00,61.64,61.75,61.64,61.69,16700.0,61.64,61.75,61.64,61.69,16700.0
2006-02-17 12:30:00,61.71,61.87,61.71,61.81,124300.0,61.71,61.87,61.71,61.81,124300.0
2006-02-17 13:00:00,61.8,61.81,61.77,61.79,54600.0,61.8,61.81,61.77,61.79,54600.0
2006-02-17 13:30:00,61.79,61.91,61.71,61.9,14000.0,61.79,61.91,61.71,61.9,14000.0
2006-02-17 14:00:00,61.91,61.91,61.76,61.77,16400.0,61.91,61.91,61.76,61.77,16400.0
2006-02-17 14:30:00,61.79,61.85,61.79,61.82,11500.0,61.79,61.85,61.79,61.82,11500.0
2006-02-17 15:00:00,61.82,61.85,61.7,61.71,10900.0,61.82,61.85,61.7,61.71,10900.0
2006-02-17 15:30:00,61.72,61.81,61.65,61.66,19800.0,61.72,61.81,61.65,61.66,19800.0
2006-02-21 09:30:00,61.45,61.64,61.17,61.62,24400.0,61.45,61.64,61.17,61.62,24400.0
2006-02-21 10:00:00,61.62,61.66,61.31,61.49,15100.0,61.62,61.66,61.31,61.49,15100.0
2006-02-21 10:30:00,61.5,61.74,61.5,61.6,17800.0,61.5,61.74,61.5,61.6,17800.0
2006-02-21 11:00:00,61.63,61.7,61.54,61.55,5500.0,61.63,61.7,61.54,61.55,5500.0
2006-02-21 11:30:00,61.58,61.58,61.2,61.2,9800.0,61.58,61.58,61.2,61.2,9800.0
2006-02-21 12:00:00,61.12,61.12,60.82,60.96,15200.0,61.12,61.12,60.82,60.96,15200.0
2006-02-21 12:30:00,60.96,61.09,60.91,60.92,7900.0,60.96,61.09,60.91,60.92,7900.0
2006-02-21 13:00:00,60.95,60.96,60.77,60.84,8100.0,60.95,60.96,60.77,60.84,8100.0
2006-02-21 13:30:00,60.8,60.88,60.79,60.79,5700.0,60.8,60.88,60.79,60.79,5700.0
2006-02-21 14:00:00,60.77,60.88,60.75,60.77,5600.0,60.77,60.88,60.75,60.77,5600.0
2006-02-21 14:30:00,60.73,60.75,60.69,60.71,14100.0,60.73,60.75,60.69,60.71,14100.0
2006-02-21 15:00:00,60.7,60.82,60.66,60.79,17300.0,60.7,60.82,60.66,60.79,17300.0
2006-02-21 15:30:00,60.79,60.8,60.63,60.67,34700.0,60.79,60.8,60.63,60.67,34700.0
2006-02-22 09:30:00,60.69,61.25,60.69,60.91,15900.0,60.69,61.25,60.69,60.91,15900.0
2006-02-22 10:00:00,60.91,61.03,60.84,60.84,20400.0,60.91,61.03,60.84,60.84,20400.0
2006-02-22 10:30:00,60.84,60.89,60.72,60.82,19400.0,60.84,60.89,60.72,60.82,19400.0
2006-02-22 11:00:00,60.83,60.92,60.71,60.83,21200.0,60.83,60.92,60.71,60.83,21200.0
2006-02-22 11:30:00,60.84,61.0,60.73,60.89,29300.0,60.84,61.0,60.73,60.89,29300.0
2006-02-22 12:00:00,60.89,61.03,60.79,61.03,19300.0,60.89,61.03,60.79,61.03,19300.0
2006-02-22 12:30:00,60.99,61.08,60.96,60.99,21100.0,60.99,61.08,60.96,60.99,21100.0
2006-02-22 13:00:00,61.01,61.06,60.9,60.96,26300.0,61.01,61.06,60.9,60.96,26300.0
2006-02-22 13:30:00,61.0,61.0,60.76,60.87,40900.0,61.0,61.0,60.76,60.87,40900.0
2006-02-22 14:00:00,60.86,60.92,60.76,60.91,51600.0,60.86,60.92,60.76,60.91,51600.0
2006-02-22 14:30:00,60.89,60.9,60.72,60.88,49000.0,60.89,60.9,60.72,60.88,49000.0
2006-02-22 15:00:00,60.89,60.96,60.79,60.89,82100.0,60.89,60.96,60.79,60.89,82100.0
2006-02-22 15:30:00,60.89,60.99,60.76,60.8,67600.0,60.89,60.99,60.76,60.8,67600.0
2006-02-23 09:30:00,60.78,61.0,60.62,60.63,26400.0,60.78,61.0,60.62,60.63,26400.0
2006-02-23 10:00:00,60.6,60.69,60.52,60.58,21800.0,60.6,60.69,60.52,60.58,21800.0
2006-02-23 10:30:00,60.58,60.59,60.5,60.54,18300.0,60.58,60.59,60.5,60.54,18300.0
2006-02-23 11:00:00,60.55,60.7,60.41,60.7,22300.0,60.55,60.7,60.41,60.7,22300.0
2006-02-23 11:30:00,60.7,60.86,60.64,60.64,20900.0,60.7,60.86,60.64,60.64,20900.0
2006-02-23 12:00:00,60.63,60.68,60.53,60.61,17400.0,60.63,60.68,60.53,60.61,17400.0
2006-02-23 12:30:00,60.62,60.63,60.46,60.49,24500.0,60.62,60.63,60.46,60.49,24500.0
2006-02-23 13:00:00,60.49,60.54,60.45,60.45,20100.0,60.49,60.54,60.45,60.45,20100.0
2006-02-23 13:30:00,60.44,60.69,60.41,60.65,21400.0,60.44,60.69,60.41,60.65,21400.0
2006-02-23 14:00:00,60.64,60.69,60.58,60.6,18200.0,60.64,60.69,60.58,60.6,18200.0
2006-02-23 14:30:00,60.65,60.68,60.56,60.57,23600.0,60.65,60.68,60.56,60.57,23600.0
2006-02-23 15:00:00,60.57,60.69,60.57,60.65,46300.0,60.57,60.69,60.57,60.65,46300.0
2006-02-23 15:30:00,60.67,60.78,60.6,60.63,68200.0,60.67,60.78,60.6,60.63,68200.0
2006-02-24 09:30:00,60.6,60.79,60.58,60.66,21500.0,60.6,60.79,60.58,60.66,21500.0
2006-02-24 10:00:00,60.64,60.84,60.64,60.81,34600.0,60.64,60.84,60.64,60.81,34600.0
2006-02-24 10:30:00,60.81,60.85,60.76,60.79,23900.0,60.81,60.85,60.76,60.79,23900.0
2006-02-24 11:00:00,60.8,60.88,60.69,60.77,16500.0,60.8,60.88,60.69,60.77,16500.0
2006-02-24 11:30:00,60.77,60.81,60.69,60.8,19600.0,60.77,60.81,60.69,60.8,19600.0
2006-02-24 12:00:00,60.8,60.89,60.75,60.82,17400.0,60.8,60.89,60.75,60.82,17400.0
2006-02-24 12:30:00,60.82,61.0,60.77,60.99,18300.0,60.82,61.0,60.77,60.99,18300.0
2006-02-24 13:00:00,61.0,61.0,60.84,60.84,20800.0,61.0,61.0,60.84,60.84,20800.0
2006-02-24 13:30:00,60.84,61.0,60.83,60.85,24500.0,60.84,61.0,60.83,60.85,24500.0
2006-02-24 14:00:00,60.84,60.88,60.77,60.84,22200.0,60.84,60.88,60.77,60.84,22200.0
2006-02-24 14:30:00,60.83,60.91,60.8,60.81,30300.0,60.83,60.91,60.8,60.81,30300.0
2006-02-24 15:00:00,60.8,60.89,60.74,60.84,21000.0,60.8,60.89,60.74,60.84,21000.0
2006-02-24 15:30:00,60.84,60.88,60.7,60.75,26100.0,60.84,60.88,60.7,60.75,26100.0
2006-02-27 09:30:00,60.75,61.3,60.75,61.23,66000.0,60.75,61.3,60.75,61.23,66000.0
2006-02-27 10:00:00,61.22,61.24,60.88,60.88,24500.0,61.22,61.24,60.88,60.88,24500.0
2006-02-27 10:30:00,60.9,61.0,60.89,60.97,20800.0,60.9,61.0,60.89,60.97,20800.0
2006-02-27 11:00:00,60.98,61.09,60.91,60.97,32700.0,60.98,61.09,60.91,60.97,32700.0
2006-02-27 11:30:00,61.04,61.08,60.97,60.98,14000.0,61.04,61.08,60.97,60.98,14000.0
2006-02-27 12:00:00,61.0,61.06,60.96,61.05,11700.0,61.0,61.06,60.96,61.05,11700.0
2006-02-27 12:30:00,61.05,61.07,61.01,61.06,10000.0,61.05,61.07,61.01,61.06,10000.0
2006-02-27 13:00:00,61.07,61.08,60.93,61.03,14100.0,61.07,61.08,60.93,61.03,14100.0
2006-02-27 13:30:00,61.0,61.04,61.0,61.03,11800.0,61.0,61.04,61.0,61.03,11800.0
2006-02-27 14:00:00,61.03,61.1,60.99,61.03,14500.0,61.03,61.1,60.99,61.03,14500.0
2006-02-27 14:30:00,61.03,61.17,60.98,61.0,11900.0,61.03,61.17,60.98,61.0,11900.0
2006-02-27 15:00:00,60.97,61.1,60.97,61.02,27900.0,60.97,61.1,60.97,61.02,27900.0
2006-02-27 15:30:00,61.02,61.11,60.96,60.98,40700.0,61.02,61.11,60.96,60.98,40700.0
2006-02-28 09:30:00,60.83,61.13,60.83,61.06,15700.0,60.83,61.13,60.83,61.06,15700.0
2006-02-28 10:00:00,61.01,61.01,60.68,60.81,21700.0,61.01,61.01,60.68,60.81,21700.0
2006-02-28 10:30:00,60.8,60.8,60.46,60.52,16900.0,60.8,60.8,60.46,60.52,16900.0
2006-02-28 11:00:00,60.46,60.69,60.42,60.59,16300.0,60.46,60.69,60.42,60.59,16300.0
2006-02-28 11:30:00,60.59,60.59,60.43,60.45,8000.0,60.59,60.59,60.43,60.45,8000.0
2006-02-28 12:00:00,60.48,60.59,60.48,60.51,6000.0,60.48,60.59,60.48,60.51,6000.0
2006-02-28 12:30:00,60.52,60.59,60.42,60.47,8800.0,60.52,60.59,60.42,60.47,8800.0
2006-02-28 13:00:00,60.5,60.6,60.5,60.6,14900.0,60.5,60.6,60.5,60.6,14900.0
2006-02-28 13:30:00,60.6,60.62,60.4,60.4,15000.0,60.6,60.62,60.4,60.4,15000.0
2006-02-28 14:00:00,60.4,60.51,60.36,60.41,14400.0,60.4,60.51,60.36,60.41,14400.0
2006-02-28 14:30:00,60.42,60.42,60.27,60.35,12700.0,60.42,60.42,60.27,60.35,12700.0
2006-02-28 15:00:00,60.35,60.4,60.28,60.36,14800.0,60.35,60.4,60.28,60.36,14800.0
2006-02-28 15:30:00,60.4,60.51,60.35,60.43,36600.0,60.4,60.51,60.35,60.43,36600.0
2006-03-01 09:30:00,60.66,60.84,60.65,60.65,21600.0,60.66,60.84,60.65,60.65,21600.0
2006-03-01 10:00:00,60.66,60.69,60.42,60.58,20400.0,60.66,60.69,60.42,60.58,20400.0
2006-03-01 10:30:00,60.58,60.58,60.45,60.54,16800.0,60.58,60.58,60.45,60.54,16800.0
2006-03-01 11:00:00,60.5,60.54,60.47,60.52,28600.0,60.5,60.54,60.47,60.52,28600.0
2006-03-01 11:30:00,60.55,60.91,60.52,60.77,21600.0,60.55,60.91,60.52,60.77,21600.0
2006-03-01 12:00:00,60.77,60.8,60.67,60.71,12600.0,60.77,60.8,60.67,60.71,12600.0
2006-03-01 12:30:00,60.71,60.8,60.64,60.79,15600.0,60.71,60.8,60.64,60.79,15600.0
2006-03-01 13:00:00,60.77,60.77,60.65,60.68,16000.0,60.77,60.77,60.65,60.68,16000.0
2006-03-01 13:30:00,60.68,60.73,60.66,60.69,10300.0,60.68,60.73,60.66,60.69,10300.0
2006-03-01 14:00:00,60.68,60.77,60.67,60.75,12400.0,60.68,60.77,60.67,60.75,12400.0
2006-03-01 14:30:00,60.78,60.85,60.69,60.7,19600.0,60.78,60.85,60.69,60.7,19600.0
2006-03-01 15:00:00,60.77,60.8,60.68,60.78,25500.0,60.77,60.8,60.68,60.78,25500.0
2006-03-01 15:30:00,60.72,60.8,60.64,60.7,44800.0,60.72,60.8,60.64,60.7,44800.0
2006-03-02 09:30:00,60.67,60.78,60.6,60.63,10200.0,60.67,60.78,60.6,60.63,10200.0
2006-03-02 10:00:00,60.61,60.72,60.46,60.56,15300.0,60.61,60.72,60.46,60.56,15300.0
2006-03-02 10:30:00,60.62,60.67,60.59,60.62,11400.0,60.62,60.67,60.59,60.62,11400.0
2006-03-02 11:00:00,60.63,60.69,60.47,60.52,10500.0,60.63,60.69,60.47,60.52,10500.0
2006-03-02 11:30:00,60.52,60.56,60.36,60.49,11000.0,60.52,60.56,60.36,60.49,11000.0
2006-03-02 12:00:00,60.48,60.66,60.48,60.6,11600.0,60.48,60.66,60.48,60.6,11600.0
2006-03-02 12:30:00,60.6,60.6,60.43,60.47,15500.0,60.6,60.6,60.43,60.47,15500.0
2006-03-02 13:00:00,60.48,60.57,60.44,60.47,7700.0,60.48,60.57,60.44,60.47,7700.0
2006-03-02 13:30:00,60.47,60.62,60.46,60.49,12300.0,60.47,60.62,60.46,60.49,12300.0
2006-03-02 14:00:00,60.5,60.64,60.45,60.57,21700.0,60.5,60.64,60.45,60.57,21700.0
2006-03-02 14:30:00,60.6,60.74,60.6,60.71,7500.0,60.6,60.74,60.6,60.71,7500.0
2006-03-02 15:00:00,60.71,60.81,60.58,60.65,16700.0,60.71,60.81,60.58,60.65,16700.0
2006-03-02 15:30:00,60.66,60.66,60.48,60.55,32900.0,60.66,60.66,60.48,60.55,32900.0
2006-03-03 09:30:00,60.53,61.15,60.53,60.99,43900.0,60.53,61.15,60.53,60.99,43900.0
2006-03-03 10:00:00,60.97,61.14,60.9,61.07,24800.0,60.97,61.14,60.9,61.07,24800.0
2006-03-03 10:30:00,61.09,61.1,60.91,60.91,16200.0,61.09,61.1,60.91,60.91,16200.0
2006-03-03 11:00:00,60.91,61.0,60.82,60.95,15400.0,60.91,61.0,60.82,60.95,15400.0
2006-03-03 11:30:00,60.91,61.0,60.6,60.81,21100.0,60.91,61.0,60.6,60.81,21100.0
2006-03-03 12:00:00,60.81,61.1,60.65,61.04,82400.0,60.81,61.1,60.65,61.04,82400.0
2006-03-03 12:30:00,61.08,61.11,60.9,61.06,26200.0,61.08,61.11,60.9,61.06,26200.0
2006-03-03 13:00:00,60.98,61.07,60.88,60.91,21100.0,60.98,61.07,60.88,60.91,21100.0
2006-03-03 13:30:00,60.94,61.27,60.94,61.1,23600.0,60.94,61.27,60.94,61.1,23600.0
2006-03-03 14:00:00,61.12,61.42,61.12,61.36,14000.0,61.12,61.42,61.12,61.36,14000.0
2006-03-03 14:30:00,61.32,61.48,61.22,61.45,14800.0,61.32,61.48,61.22,61.45,14800.0
2006-03-03 15:00:00,61.47,61.47,60.95,61.08,34300.0,61.47,61.47,60.95,61.08,34300.0
2006-03-03 15:30:00,61.06,61.12,60.99,61.0,58300.0,61.06,61.12,60.99,61.0,58300.0
2006-03-06 09:30:00,60.95,60.96,60.81,60.85,22900.0,60.95,60.96,60.81,60.85,22900.0
2006-03-06 10:00:00,60.83,60.89,60.56,60.58,23100.0,60.83,60.89,60.56,60.58,23100.0
2006-03-06 10:30:00,60.59,60.59,60.39,60.56,12600.0,60.59,60.59,60.39,60.56,12600.0
2006-03-06 11:00:00,60.57,60.62,60.47,60.56,8200.0,60.57,60.62,60.47,60.56,8200.0
2006-03-06 11:30:00,60.55,60.77,60.55,60.64,13500.0,60.55,60.77,60.55,60.64,13500.0
2006-03-06 12:00:00,60.61,60.7,60.54,60.7,6300.0,60.61,60.7,60.54,60.7,6300.0
2006-03-06 12:30:00,60.68,60.7,60.5,60.51,10800.0,60.68,60.7,60.5,60.51,10800.0
2006-03-06 13:00:00,60.49,60.58,60.44,60.55,7200.0,60.49,60.58,60.44,60.55,7200.0
2006-03-06 13:30:00,60.5,60.5,60.2,60.33,10800.0,60.5,60.5,60.2,60.33,10800.0
2006-03-06 14:00:00,60.28,60.29,59.91,60.12,16700.0,60.28,60.29,59.91,60.12,16700.0
2006-03-06 14:30:00,60.13,60.25,60.11,60.19,14500.0,60.13,60.25,60.11,60.19,14500.0
2006-03-06 15:00:00,60.22,60.29,60.17,60.24,33800.0,60.22,60.29,60.17,60.24,33800.0
2006-03-06 15:30:00,60.23,60.23,59.05,59.89,92000.0,60.23,60.23,59.05,59.89,92000.0
2006-03-07 09:30:00,59.87,60.22,59.55,60.11,40600.0,59.87,60.22,59.55,60.11,40600.0
2006-03-07 10:00:00,60.19,60.4,60.15,60.4,37300.0,60.19,60.4,60.15,60.4,37300.0
2006-03-07 10:30:00,60.4,60.4,59.8,59.85,22100.0,60.4,60.4,59.8,59.85,22100.0
2006-03-07 11:00:00,59.85,59.91,59.77,59.89,11800.0,59.85,59.91,59.77,59.89,11800.0
2006-03-07 11:30:00,59.89,59.98,59.84,59.95,13400.0,59.89,59.98,59.84,59.95,13400.0
2006-03-07 12:00:00,59.94,60.08,59.94,59.95,14900.0,59.94,60.08,59.94,59.95,14900.0
2006-03-07 12:30:00,59.94,60.0,59.9,59.92,12900.0,59.94,60.0,59.9,59.92,12900.0
2006-03-07 13:00:00,59.91,60.07,59.91,60.05,22000.0,59.91,60.07,59.91,60.05,22000.0
2006-03-07 13:30:00,60.04,60.31,59.97,60.28,50400.0,60.04,60.31,59.97,60.28,50400.0
2006-03-07 14:00:00,60.28,60.28,60.02,60.1,70900.0,60.28,60.28,60.02,60.1,70900.0
2006-03-07 14:30:00,60.1,60.2,60.0,60.11,21800.0,60.1,60.2,60.0,60.11,21800.0
2006-03-07 15:00:00,60.12,60.29,60.02,60.2,38600.0,60.12,60.29,60.02,60.2,38600.0
2006-03-07 15:30:00,60.17,60.24,60.05,60.23,56800.0,60.17,60.24,60.05,60.23,56800.0
2006-03-08 09:30:00,60.1,60.22,60.0,60.18,26100.0,60.1,60.22,60.0,60.18,26100.0
2006-03-08 10:00:00,60.19,60.2,59.96,60.0,22900.0,60.19,60.2,59.96,60.0,22900.0
2006-03-08 10:30:00,60.06,60.2,60.0,60.15,30800.0,60.06,60.2,60.0,60.15,30800.0
2006-03-08 11:00:00,60.16,60.45,60.14,60.34,90500.0,60.16,60.45,60.14,60.34,90500.0
2006-03-08 11:30:00,60.33,60.34,59.81,59.83,22200.0,60.33,60.34,59.81,59.83,22200.0
2006-03-08 12:00:00,59.83,60.15,59.83,60.11,17000.0,59.83,60.15,59.83,60.11,17000.0
2006-03-08 12:30:00,60.11,60.25,60.07,60.17,18600.0,60.11,60.25,60.07,60.17,18600.0
2006-03-08 13:00:00,60.17,60.26,60.15,60.23,16900.0,60.17,60.26,60.15,60.23,16900.0
2006-03-08 13:30:00,60.26,60.28,60.14,60.18,17800.0,60.26,60.28,60.14,60.18,17800.0
2006-03-08 14:00:00,60.17,60.23,60.06,60.09,28000.0,60.17,60.23,60.06,60.09,28000.0
2006-03-08 14:30:00,60.09,60.23,60.09,60.16,18600.0,60.09,60.23,60.09,60.16,18600.0
2006-03-08 15:00:00,60.15,60.25,60.09,60.12,24400.0,60.15,60.25,60.09,60.12,24400.0
2006-03-08 15:30:00,60.11,60.21,60.08,60.17,27600.0,60.11,60.21,60.08,60.17,27600.0
2006-03-09 09:30:00,60.15,60.6,60.15,60.6,24800.0,60.15,60.6,60.15,60.6,24800.0
2006-03-09 10:00:00,60.6,60.64,60.42,60.64,18900.0,60.6,60.64,60.42,60.64,18900.0
2006-03-09 10:30:00,60.65,60.79,60.01,60.05,56600.0,60.65,60.79,60.01,60.05,56600.0
2006-03-09 11:00:00,60.15,60.22,59.97,60.11,23100.0,60.15,60.22,59.97,60.11,23100.0
2006-03-09 11:30:00,60.11,60.12,59.95,60.07,28800.0,60.11,60.12,59.95,60.07,28800.0
2006-03-09 12:00:00,59.95,60.07,59.72,59.81,30600.0,59.95,60.07,59.72,59.81,30600.0
2006-03-09 12:30:00,59.82,59.87,59.71,59.87,11000.0,59.82,59.87,59.71,59.87,11000.0
2006-03-09 13:00:00,59.84,59.9,59.82,59.85,15200.0,59.84,59.9,59.82,59.85,15200.0
2006-03-09 13:30:00,59.84,59.9,59.82,59.86,9900.0,59.84,59.9,59.82,59.86,9900.0
2006-03-09 14:00:00,59.84,60.02,59.8,60.0,12700.0,59.84,60.02,59.8,60.0,12700.0
2006-03-09 14:30:00,60.0,60.04,59.94,59.97,11400.0,60.0,60.04,59.94,59.97,11400.0
2006-03-09 15:00:00,60.01,60.01,59.88,59.99,7800.0,60.01,60.01,59.88,59.99,7800.0
2006-03-09 15:30:00,59.97,59.97,59.65,59.67,24200.0,59.97,59.97,59.65,59.67,24200.0
2006-03-10 09:30:00,59.66,60.07,59.63,60.04,14700.0,59.66,60.07,59.63,60.04,14700.0
2006-03-10 10:00:00,60.04,60.05,59.83,59.85,11200.0,60.04,60.05,59.83,59.85,11200.0
2006-03-10 10:30:00,59.91,60.12,59.87,60.05,19400.0,59.91,60.12,59.87,60.05,19400.0
2006-03-10 11:00:00,60.05,60.05,59.95,60.0,9900.0,60.05,60.05,59.95,60.0,9900.0
2006-03-10 11:30:00,60.0,60.0,59.92,59.95,8000.0,60.0,60.0,59.92,59.95,8000.0
2006-03-10 12:00:00,59.95,60.0,59.84,59.84,13300.0,59.95,60.0,59.84,59.84,13300.0
2006-03-10 12:30:00,59.85,60.0,59.85,59.89,13600.0,59.85,60.0,59.85,59.89,13600.0
2006-03-10 13:00:00,59.89,59.89,59.79,59.86,7700.0,59.89,59.89,59.79,59.86,7700.0
2006-03-10 13:30:00,59.87,59.88,59.79,59.79,12600.0,59.87,59.88,59.79,59.79,12600.0
2006-03-10 14:00:00,59.78,59.87,59.76,59.78,8900.0,59.78,59.87,59.76,59.78,8900.0
2006-03-10 14:30:00,59.78,59.82,59.57,59.57,13200.0,59.78,59.82,59.57,59.57,13200.0
2006-03-10 15:00:00,59.56,59.92,59.55,59.89,23300.0,59.56,59.92,59.55,59.89,23300.0
2006-03-10 15:30:00,59.91,60.0,59.73,59.85,32900.0,59.91,60.0,59.73,59.85,32900.0
2006-03-13 09:30:00,59.88,60.4,59.86,60.32,18500.0,59.88,60.4,59.86,60.32,18500.0
2006-03-13 10:00:00,60.32,60.5,60.26,60.4,21400.0,60.32,60.5,60.26,60.4,21400.0
2006-03-13 10:30:00,60.4,60.4,60.07,60.15,10600.0,60.4,60.4,60.07,60.15,10600.0
2006-03-13 11:00:00,60.16,60.16,60.03,60.03,12900.0,60.16,60.16,60.03,60.03,12900.0
2006-03-13 11:30:00,60.02,60.21,60.0,60.14,9900.0,60.02,60.21,60.0,60.14,9900.0
2006-03-13 12:00:00,60.12,60.28,60.06,60.26,9600.0,60.12,60.28,60.06,60.26,9600.0
2006-03-13 12:30:00,60.25,60.29,60.16,60.22,13800.0,60.25,60.29,60.16,60.22,13800.0
2006-03-13 13:00:00,60.22,60.29,60.21,60.23,46600.0,60.22,60.29,60.21,60.23,46600.0
2006-03-13 13:30:00,60.21,60.25,60.17,60.24,19200.0,60.21,60.25,60.17,60.24,19200.0
2006-03-13 14:00:00,60.24,60.5,60.24,60.36,22200.0,60.24,60.5,60.24,60.36,22200.0
2006-03-13 14:30:00,60.34,60.4,60.12,60.22,11500.0,60.34,60.4,60.12,60.22,11500.0
2006-03-13 15:00:00,60.21,60.3,60.05,60.05,14400.0,60.21,60.3,60.05,60.05,14400.0
2006-03-13 15:30:00,60.08,60.35,60.08,60.25,54000.0,60.08,60.35,60.08,60.25,54000.0
2006-03-14 09:30:00,60.28,61.1,60.28,60.91,28300.0,60.28,61.1,60.28,60.91,28300.0
2006-03-14 10:00:00,60.87,60.87,60.54,60.58,9100.0,60.87,60.87,60.54,60.58,9100.0
2006-03-14 10:30:00,60.59,60.68,60.41,60.42,14000.0,60.59,60.68,60.41,60.42,14000.0
2006-03-14 11:00:00,60.42,60.71,60.37,60.71,10000.0,60.42,60.71,60.37,60.71,10000.0
2006-03-14 11:30:00,60.72,60.78,60.68,60.77,8100.0,60.72,60.78,60.68,60.77,8100.0
2006-03-14 12:00:00,60.77,60.8,60.69,60.8,9500.0,60.77,60.8,60.69,60.8,9500.0
2006-03-14 12:30:00,60.79,60.89,60.76,60.87,11000.0,60.79,60.89,60.76,60.87,11000.0
2006-03-14 13:00:00,60.87,60.89,60.79,60.8,11700.0,60.87,60.89,60.79,60.8,11700.0
2006-03-14 13:30:00,60.8,60.85,60.76,60.81,6400.0,60.8,60.85,60.76,60.81,6400.0
2006-03-14 14:00:00,60.81,60.92,60.78,60.86,12500.0,60.81,60.92,60.78,60.86,12500.0
2006-03-14 14:30:00,60.86,60.9,60.76,60.76,10400.0,60.86,60.9,60.76,60.76,10400.0
2006-03-14 15:00:00,60.75,60.8,60.7,60.79,18700.0,60.75,60.8,60.7,60.79,18700.0
2006-03-14 15:30:00,60.79,60.92,60.75,60.78,26400.0,60.79,60.92,60.75,60.78,26400.0
2006-03-15 09:30:00,60.76,60.99,60.73,60.99,15100.0,60.76,60.99,60.73,60.99,15100.0
2006-03-15 10:00:00,60.98,61.17,60.97,61.1,18400.0,60.98,61.17,60.97,61.1,18400.0
2006-03-15 10:30:00,61.12,61.12,60.88,60.95,10300.0,61.12,61.12,60.88,60.95,10300.0
2006-03-15 11:00:00,60.94,60.94,60.81,60.84,12300.0,60.94,60.94,60.81,60.84,12300.0
2006-03-15 11:30:00,60.83,60.85,60.78,60.8,31700.0,60.83,60.85,60.78,60.8,31700.0
2006-03-15 12:00:00,60.8,60.8,60.71,60.73,12900.0,60.8,60.8,60.71,60.73,12900.0
2006-03-15 12:30:00,60.7,60.73,60.63,60.68,8600.0,60.7,60.73,60.63,60.68,8600.0
2006-03-15 13:00:00,60.68,60.72,60.61,60.7,6100.0,60.68,60.72,60.61,60.7,6100.0
2006-03-15 13:30:00,60.7,60.77,60.64,60.65,8900.0,60.7,60.77,60.64,60.65,8900.0
2006-03-15 14:00:00,60.61,60.74,60.6,60.69,10300.0,60.61,60.74,60.6,60.69,10300.0
2006-03-15 14:30:00,60.71,60.74,60.65,60.65,23100.0,60.71,60.74,60.65,60.65,23100.0
2006-03-15 15:00:00,60.66,60.69,60.55,60.61,28900.0,60.66,60.69,60.55,60.61,28900.0
2006-03-15 15:30:00,60.61,60.62,60.48,60.53,41800.0,60.61,60.62,60.48,60.53,41800.0
2006-03-16 09:30:00,60.45,60.86,60.45,60.8,20200.0,60.45,60.86,60.45,60.8,20200.0
2006-03-16 10:00:00,60.79,60.94,60.69,60.85,13300.0,60.79,60.94,60.69,60.85,13300.0
2006-03-16 10:30:00,60.88,60.94,60.52,60.65,17100.0,60.88,60.94,60.52,60.65,17100.0
2006-03-16 11:00:00,60.68,60.76,60.67,60.76,6800.0,60.68,60.76,60.67,60.76,6800.0
2006-03-16 11:30:00,60.76,60.76,60.66,60.73,13600.0,60.76,60.76,60.66,60.73,13600.0
2006-03-16 12:00:00,60.73,60.79,60.72,60.74,15600.0,60.73,60.79,60.72,60.74,15600.0
2006-03-16 12:30:00,60.74,60.76,60.67,60.67,11500.0,60.74,60.76,60.67,60.67,11500.0
2006-03-16 13:00:00,60.67,60.68,60.56,60.65,13200.0,60.67,60.68,60.56,60.65,13200.0
2006-03-16 13:30:00,60.65,60.7,60.55,60.57,10200.0,60.65,60.7,60.55,60.57,10200.0
2006-03-16 14:00:00,60.56,60.61,60.56,60.61,7900.0,60.56,60.61,60.56,60.61,7900.0
2006-03-16 14:30:00,60.61,60.61,60.56,60.56,17200.0,60.61,60.61,60.56,60.56,17200.0
2006-03-16 15:00:00,60.56,60.66,60.5,60.53,24200.0,60.56,60.66,60.5,60.53,24200.0
2006-03-16 15:30:00,60.52,60.67,60.52,60.57,20800.0,60.52,60.67,60.52,60.57,20800.0
2006-03-17 09:30:00,60.5,60.51,60.3,60.34,25700.0,60.5,60.51,60.3,60.34,25700.0
2006-03-17 10:00:00,60.35,60.46,60.29,60.44,13000.0,60.35,60.46,60.29,60.44,13000.0
2006-03-17 10:30:00,60.4,60.4,60.0,60.04,7900.0,60.4,60.4,60.0,60.04,7900.0
2006-03-17 11:00:00,60.05,60.25,60.05,60.25,10400.0,60.05,60.25,60.05,60.25,10400.0
2006-03-17 11:30:00,60.25,60.26,60.14,60.19,24600.0,60.25,60.26,60.14,60.19,24600.0
2006-03-17 12:00:00,60.19,60.23,60.14,60.18,65500.0,60.19,60.23,60.14,60.18,65500.0
2006-03-17 12:30:00,60.2,60.22,59.83,60.18,29600.0,60.2,60.22,59.83,60.18,29600.0
2006-03-17 13:00:00,60.17,60.2,60.11,60.14,16200.0,60.17,60.2,60.11,60.14,16200.0
2006-03-17 13:30:00,60.14,60.2,60.07,60.2,11600.0,60.14,60.2,60.07,60.2,11600.0
2006-03-17 14:00:00,60.2,60.26,60.09,60.09,16700.0,60.2,60.26,60.09,60.09,16700.0
2006-03-17 14:30:00,60.09,60.15,60.09,60.11,8600.0,60.09,60.15,60.09,60.11,8600.0
2006-03-17 15:00:00,60.09,60.17,60.08,60.15,17300.0,60.09,60.17,60.08,60.15,17300.0
2006-03-17 15:30:00,60.13,60.13,60.04,60.05,24800.0,60.13,60.13,60.04,60.05,24800.0
2006-03-20 09:30:00,60.15,60.53,60.13,60.45,42800.0,60.15,60.53,60.13,60.45,42800.0
2006-03-20 10:00:00,60.45,60.45,60.25,60.25,22700.0,60.45,60.45,60.25,60.25,22700.0
2006-03-20 10:30:00,60.25,60.25,60.07,60.17,15100.0,60.25,60.25,60.07,60.17,15100.0
2006-03-20 11:00:00,60.2,60.24,60.08,60.08,9900.0,60.2,60.24,60.08,60.08,9900.0
2006-03-20 11:30:00,60.1,60.17,60.07,60.13,9200.0,60.1,60.17,60.07,60.13,9200.0
2006-03-20 12:00:00,60.11,60.11,60.0,60.03,108600.0,60.11,60.11,60.0,60.03,108600.0
2006-03-20 12:30:00,60.03,60.05,59.99,60.0,26200.0,60.03,60.05,59.99,60.0,26200.0
2006-03-20 13:00:00,59.99,60.06,59.98,60.02,27100.0,59.99,60.06,59.98,60.02,27100.0
2006-03-20 13:30:00,60.02,60.04,59.97,60.0,15800.0,60.02,60.04,59.97,60.0,15800.0
2006-03-20 14:00:00,60.0,60.01,59.9,60.0,30800.0,60.0,60.01,59.9,60.0,30800.0
2006-03-20 14:30:00,59.99,60.04,59.93,59.97,20600.0,59.99,60.04,59.93,59.97,20600.0
2006-03-20 15:00:00,59.99,60.02,59.87,59.99,59600.0,59.99,60.02,59.87,59.99,59600.0
2006-03-20 15:30:00,59.98,60.15,59.98,60.05,69100.0,59.98,60.15,59.98,60.05,69100.0
2006-03-21 09:30:00,60.11,60.44,60.11,60.44,25200.0,60.11,60.44,60.11,60.44,25200.0
2006-03-21 10:00:00,60.44,60.48,60.13,60.19,52300.0,60.44,60.48,60.13,60.19,52300.0
2006-03-21 10:30:00,60.16,60.36,60.08,60.17,32800.0,60.16,60.36,60.08,60.17,32800.0
2006-03-21 11:00:00,60.17,60.29,60.14,60.29,22800.0,60.17,60.29,60.14,60.29,22800.0
2006-03-21 11:30:00,60.29,60.39,60.11,60.21,22200.0,60.29,60.39,60.11,60.21,22200.0
2006-03-21 12:00:00,60.21,60.21,59.99,59.99,16000.0,60.21,60.21,59.99,59.99,16000.0
2006-03-21 12:30:00,60.0,60.18,60.0,60.17,6500.0,60.0,60.18,60.0,60.17,6500.0
2006-03-21 13:00:00,60.19,60.26,60.05,60.16,10100.0,60.19,60.26,60.05,60.16,10100.0
2006-03-21 13:30:00,60.16,60.19,60.0,60.0,17100.0,60.16,60.19,60.0,60.0,17100.0
2006-03-21 14:00:00,60.01,60.02,59.68,59.69,28300.0,60.01,60.02,59.68,59.69,28300.0
2006-03-21 14:30:00,59.68,59.7,59.55,59.58,20600.0,59.68,59.7,59.55,59.58,20600.0
2006-03-21 15:00:00,59.56,59.67,59.56,59.59,27300.0,59.56,59.67,59.56,59.59,27300.0
2006-03-21 15:30:00,59.59,59.69,59.5,59.54,26400.0,59.59,59.69,59.5,59.54,26400.0
2006-03-22 09:30:00,59.52,59.98,59.52,59.9,21900.0,59.52,59.98,59.52,59.9,21900.0
2006-03-22 10:00:00,59.9,60.04,59.4,59.44,64700.0,59.9,60.04,59.4,59.44,64700.0
2006-03-22 10:30:00,59.48,59.72,59.48,59.64,20900.0,59.48,59.72,59.48,59.64,20900.0
2006-03-22 11:00:00,59.66,60.04,59.66,59.9,24200.0,59.66,60.04,59.66,59.9,24200.0
2006-03-22 11:30:00,59.89,60.04,59.77,60.04,13500.0,59.89,60.04,59.77,60.04,13500.0
2006-03-22 12:00:00,60.05,60.35,60.04,60.31,23000.0,60.05,60.35,60.04,60.31,23000.0
2006-03-22 12:30:00,60.3,60.3,60.18,60.23,23000.0,60.3,60.3,60.18,60.23,23000.0
2006-03-22 13:00:00,60.21,60.37,60.2,60.34,21200.0,60.21,60.37,60.2,60.34,21200.0
2006-03-22 13:30:00,60.35,60.48,60.2,60.26,33000.0,60.35,60.48,60.2,60.26,33000.0
2006-03-22 14:00:00,60.21,60.25,60.08,60.19,29500.0,60.21,60.25,60.08,60.19,29500.0
2006-03-22 14:30:00,60.19,60.19,59.98,59.98,22100.0,60.19,60.19,59.98,59.98,22100.0
2006-03-22 15:00:00,59.97,60.08,59.89,60.0,48300.0,59.97,60.08,59.89,60.0,48300.0
2006-03-22 15:30:00,60.0,60.1,59.97,60.0,31200.0,60.0,60.1,59.97,60.0,31200.0
2006-03-23 09:30:00,60.0,60.49,60.0,60.35,44700.0,60.0,60.49,60.0,60.35,44700.0
2006-03-23 10:00:00,60.35,60.41,60.27,60.32,28000.0,60.35,60.41,60.27,60.32,28000.0
2006-03-23 10:30:00,60.31,60.31,60.17,60.2,14100.0,60.31,60.31,60.17,60.2,14100.0
2006-03-23 11:00:00,60.18,60.3,60.1,60.12,13000.0,60.18,60.3,60.1,60.12,13000.0
2006-03-23 11:30:00,60.13,60.13,60.0,60.0,10500.0,60.13,60.13,60.0,60.0,10500.0
2006-03-23 12:00:00,60.03,60.1,60.0,60.1,9900.0,60.03,60.1,60.0,60.1,9900.0
2006-03-23 12:30:00,60.11,60.21,60.05,60.1,7300.0,60.11,60.21,60.05,60.1,7300.0
2006-03-23 13:00:00,60.1,60.13,59.99,60.12,7800.0,60.1,60.13,59.99,60.12,7800.0
2006-03-23 13:30:00,60.1,60.11,60.0,60.09,7500.0,60.1,60.11,60.0,60.09,7500.0
2006-03-23 14:00:00,60.1,60.15,60.03,60.03,10900.0,60.1,60.15,60.03,60.03,10900.0
2006-03-23 14:30:00,60.0,60.05,59.94,60.05,11100.0,60.0,60.05,59.94,60.05,11100.0
2006-03-23 15:00:00,60.02,60.17,60.02,60.16,28100.0,60.02,60.17,60.02,60.16,28100.0
2006-03-23 15:30:00,60.16,60.2,60.15,60.19,39600.0,60.16,60.2,60.15,60.19,39600.0
2006-03-24 09:30:00,60.2,60.57,60.2,60.47,15300.0,60.2,60.57,60.2,60.47,15300.0
2006-03-24 10:00:00,60.46,60.55,60.28,60.34,12100.0,60.46,60.55,60.28,60.34,12100.0
2006-03-24 10:30:00,60.44,60.44,60.3,60.33,6600.0,60.44,60.44,60.3,60.33,6600.0
2006-03-24 11:00:00,60.33,60.37,60.25,60.28,4800.0,60.33,60.37,60.25,60.28,4800.0
2006-03-24 11:30:00,60.24,60.25,60.13,60.14,8500.0,60.24,60.25,60.13,60.14,8500.0
2006-03-24 12:00:00,60.14,60.24,60.14,60.22,4800.0,60.14,60.24,60.14,60.22,4800.0
2006-03-24 12:30:00,60.21,60.25,60.16,60.21,8500.0,60.21,60.25,60.16,60.21,8500.0
2006-03-24 13:00:00,60.21,60.24,60.12,60.21,7900.0,60.21,60.24,60.12,60.21,7900.0
2006-03-24 13:30:00,60.23,60.45,60.22,60.37,9100.0,60.23,60.45,60.22,60.37,9100.0
2006-03-24 14:00:00,60.38,60.4,60.33,60.38,10200.0,60.38,60.4,60.33,60.38,10200.0
2006-03-24 14:30:00,60.38,60.41,60.33,60.4,66400.0,60.38,60.41,60.33,60.4,66400.0
2006-03-24 15:00:00,60.41,60.41,60.28,60.35,42300.0,60.41,60.41,60.28,60.35,42300.0
2006-03-24 15:30:00,60.33,60.33,60.23,60.3,55000.0,60.33,60.33,60.23,60.3,55000.0
2006-03-27 09:30:00,60.33,61.0,60.33,60.75,23800.0,60.33,61.0,60.33,60.75,23800.0
2006-03-27 10:00:00,60.75,60.85,60.66,60.69,17600.0,60.75,60.85,60.66,60.69,17600.0
2006-03-27 10:30:00,60.69,60.71,60.6,60.69,9800.0,60.69,60.71,60.6,60.69,9800.0
2006-03-27 11:00:00,60.67,60.67,60.49,60.59,9000.0,60.67,60.67,60.49,60.59,9000.0
2006-03-27 11:30:00,60.6,60.6,60.55,60.58,16400.0,60.6,60.6,60.55,60.58,16400.0
2006-03-27 12:00:00,60.59,60.59,60.41,60.49,8500.0,60.59,60.59,60.41,60.49,8500.0
2006-03-27 12:30:00,60.47,60.48,60.38,60.4,14200.0,60.47,60.48,60.38,60.4,14200.0
2006-03-27 13:00:00,60.4,60.4,60.38,60.39,7800.0,60.4,60.4,60.38,60.39,7800.0
2006-03-27 13:30:00,60.39,60.4,60.36,60.38,9400.0,60.39,60.4,60.36,60.38,9400.0
2006-03-27 14:00:00,60.38,60.4,60.26,60.29,11400.0,60.38,60.4,60.26,60.29,11400.0
2006-03-27 14:30:00,60.29,60.3,60.24,60.29,11600.0,60.29,60.3,60.24,60.29,11600.0
2006-03-27 15:00:00,60.29,60.3,60.26,60.3,15300.0,60.29,60.3,60.26,60.3,15300.0
2006-03-27 15:30:00,60.29,60.3,60.26,60.29,17000.0,60.29,60.3,60.26,60.29,17000.0
2006-03-28 09:30:00,60.19,60.35,60.16,60.2,10900.0,60.19,60.35,60.16,60.2,10900.0
2006-03-28 10:00:00,60.2,60.27,60.08,60.19,5600.0,60.2,60.27,60.08,60.19,5600.0
2006-03-28 10:30:00,60.2,60.28,60.13,60.28,5300.0,60.2,60.28,60.13,60.28,5300.0
2006-03-28 11:00:00,60.23,60.27,59.98,60.07,7100.0,60.23,60.27,59.98,60.07,7100.0
2006-03-28 11:30:00,60.08,60.26,60.08,60.21,5700.0,60.08,60.26,60.08,60.21,5700.0
2006-03-28 12:00:00,60.19,60.27,60.14,60.2,19500.0,60.19,60.27,60.14,60.2,19500.0
2006-03-28 12:30:00,60.26,60.27,60.19,60.2,12300.0,60.26,60.27,60.19,60.2,12300.0
2006-03-28 13:00:00,60.2,60.22,60.11,60.18,7100.0,60.2,60.22,60.11,60.18,7100.0
2006-03-28 13:30:00,60.18,60.28,60.18,60.21,10200.0,60.18,60.28,60.18,60.21,10200.0
2006-03-28 14:00:00,60.21,60.34,59.99,60.03,11600.0,60.21,60.34,59.99,60.03,11600.0
2006-03-28 14:30:00,60.04,60.16,59.92,60.15,10800.0,60.04,60.16,59.92,60.15,10800.0
2006-03-28 15:00:00,60.15,60.19,59.99,60.0,13500.0,60.15,60.19,59.99,60.0,13500.0
2006-03-28 15:30:00,60.0,60.06,59.95,60.05,10300.0,60.0,60.06,59.95,60.05,10300.0
2006-03-29 09:30:00,59.97,60.35,59.97,60.05,18000.0,59.97,60.35,59.97,60.05,18000.0
2006-03-29 10:00:00,60.05,60.08,59.98,60.0,10100.0,60.05,60.08,59.98,60.0,10100.0
2006-03-29 10:30:00,60.01,60.13,59.99,60.1,12700.0,60.01,60.13,59.99,60.1,12700.0
2006-03-29 11:00:00,60.13,60.15,60.04,60.08,22400.0,60.13,60.15,60.04,60.08,22400.0
2006-03-29 11:30:00,60.1,60.25,60.1,60.24,17000.0,60.1,60.25,60.1,60.24,17000.0
2006-03-29 12:00:00,60.22,60.26,60.22,60.22,14200.0,60.22,60.26,60.22,60.22,14200.0
2006-03-29 12:30:00,60.23,60.32,60.16,60.31,16000.0,60.23,60.32,60.16,60.31,16000.0
2006-03-29 13:00:00,60.31,60.68,60.31,60.68,11100.0,60.31,60.68,60.31,60.68,11100.0
2006-03-29 13:30:00,60.68,60.72,60.56,60.61,24300.0,60.68,60.72,60.56,60.61,24300.0
2006-03-29 14:00:00,60.62,60.82,60.6,60.78,78200.0,60.62,60.82,60.6,60.78,78200.0
2006-03-29 14:30:00,60.78,60.8,60.72,60.79,17900.0,60.78,60.8,60.72,60.79,17900.0
2006-03-29 15:00:00,60.79,60.8,60.74,60.75,22300.0,60.79,60.8,60.74,60.75,22300.0
2006-03-29 15:30:00,60.79,60.79,60.63,60.65,31600.0,60.79,60.79,60.63,60.65,31600.0
2006-03-30 09:30:00,60.65,61.0,60.65,60.85,14800.0,60.65,61.0,60.65,60.85,14800.0
2006-03-30 10:00:00,60.84,61.05,60.84,60.94,8700.0,60.84,61.05,60.84,60.94,8700.0
2006-03-30 10:30:00,60.9,60.9,60.71,60.74,4000.0,60.9,60.9,60.71,60.74,4000.0
2006-03-30 11:00:00,60.75,60.75,60.45,60.51,10800.0,60.75,60.75,60.45,60.51,10800.0
2006-03-30 11:30:00,60.51,60.65,60.41,60.5,20200.0,60.51,60.65,60.41,60.5,20200.0
2006-03-30 12:00:00,60.49,60.55,60.42,60.42,6600.0,60.49,60.55,60.42,60.42,6600.0
2006-03-30 12:30:00,60.42,60.45,60.25,60.3,6100.0,60.42,60.45,60.25,60.3,6100.0
2006-03-30 13:00:00,60.3,60.31,60.22,60.26,6400.0,60.3,60.31,60.22,60.26,6400.0
2006-03-30 13:30:00,60.25,60.55,60.2,60.55,8500.0,60.25,60.55,60.2,60.55,8500.0
2006-03-30 14:00:00,60.55,60.64,60.52,60.54,10900.0,60.55,60.64,60.52,60.54,10900.0
2006-03-30 14:30:00,60.53,60.62,60.47,60.61,13200.0,60.53,60.62,60.47,60.61,13200.0
2006-03-30 15:00:00,60.55,60.69,60.4,60.48,24600.0,60.55,60.69,60.4,60.48,24600.0
2006-03-30 15:30:00,60.48,60.65,60.46,60.5,14000.0,60.48,60.65,60.46,60.5,14000.0
2006-03-31 09:30:00,60.4,60.48,60.24,60.24,15200.0,60.4,60.48,60.24,60.24,15200.0
2006-03-31 10:00:00,60.23,60.23,60.0,60.0,18000.0,60.23,60.23,60.0,60.0,18000.0
2006-03-31 10:30:00,59.99,60.4,59.96,60.22,92400.0,59.99,60.4,59.96,60.22,92400.0
2006-03-31 11:00:00,60.23,60.24,60.16,60.24,19300.0,60.23,60.24,60.16,60.24,19300.0
2006-03-31 11:30:00,60.24,60.33,60.22,60.28,8700.0,60.24,60.33,60.22,60.28,8700.0
2006-03-31 12:00:00,60.28,60.34,60.22,60.34,8900.0,60.28,60.34,60.22,60.34,8900.0
2006-03-31 12:30:00,60.34,60.44,60.32,60.38,13100.0,60.34,60.44,60.32,60.38,13100.0
2006-03-31 13:00:00,60.39,60.57,60.39,60.5,12200.0,60.39,60.57,60.39,60.5,12200.0
2006-03-31 13:30:00,60.51,60.51,60.32,60.4,92100.0,60.51,60.51,60.32,60.4,92100.0
2006-03-31 14:00:00,60.4,60.4,60.32,60.33,20600.0,60.4,60.4,60.32,60.33,20600.0
2006-03-31 14:30:00,60.33,60.63,60.33,60.63,26100.0,60.33,60.63,60.33,60.63,26100.0
2006-03-31 15:00:00,60.61,60.7,60.34,60.43,21600.0,60.61,60.7,60.34,60.43,21600.0
2006-03-31 15:30:00,60.42,60.54,60.4,60.41,21800.0,60.42,60.54,60.4,60.41,21800.0
2006-04-03 09:30:00,60.48,60.72,60.48,60.68,12100.0,60.48,60.72,60.48,60.68,12100.0
2006-04-03 10:00:00,60.68,61.05,60.63,60.93,13700.0,60.68,61.05,60.63,60.93,13700.0
2006-04-03 10:30:00,60.93,61.18,60.93,61.09,19700.0,60.93,61.18,60.93,61.09,19700.0
2006-04-03 11:00:00,61.03,61.16,60.99,61.09,15600.0,61.03,61.16,60.99,61.09,15600.0
2006-04-03 11:30:00,61.08,61.12,60.89,61.01,7700.0,61.08,61.12,60.89,61.01,7700.0
2006-04-03 12:00:00,61.02,61.12,61.0,61.12,18000.0,61.02,61.12,61.0,61.12,18000.0
2006-04-03 12:30:00,61.12,61.19,61.07,61.15,11000.0,61.12,61.19,61.07,61.15,11000.0
2006-04-03 13:00:00,61.14,61.15,60.88,60.9,13300.0,61.14,61.15,60.88,60.9,13300.0
2006-04-03 13:30:00,60.91,60.95,60.73,60.86,26800.0,60.91,60.95,60.73,60.86,26800.0
2006-04-03 14:00:00,60.86,61.0,60.71,60.71,8300.0,60.86,61.0,60.71,60.71,8300.0
2006-04-03 14:30:00,60.71,60.77,60.58,60.63,7500.0,60.71,60.77,60.58,60.63,7500.0
2006-04-03 15:00:00,60.63,60.77,60.59,60.74,9900.0,60.63,60.77,60.59,60.74,9900.0
2006-04-03 15:30:00,60.73,60.74,60.58,60.58,10300.0,60.73,60.74,60.58,60.58,10300.0
2006-04-04 09:30:00,60.6,60.84,60.6,60.84,5600.0,60.6,60.84,60.6,60.84,5600.0
2006-04-04 10:00:00,60.86,61.07,60.8,60.82,11500.0,60.86,61.07,60.8,60.82,11500.0
2006-04-04 10:30:00,60.71,60.86,60.7,60.84,7500.0,60.71,60.86,60.7,60.84,7500.0
2006-04-04 11:00:00,60.84,60.93,60.82,60.93,5900.0,60.84,60.93,60.82,60.93,5900.0
2006-04-04 11:30:00,60.94,61.1,60.94,61.05,5700.0,60.94,61.1,60.94,61.05,5700.0
2006-04-04 12:00:00,61.08,61.22,61.06,61.08,9300.0,61.08,61.22,61.06,61.08,9300.0
2006-04-04 12:30:00,61.08,61.08,60.94,61.01,36300.0,61.08,61.08,60.94,61.01,36300.0
2006-04-04 13:00:00,61.0,61.17,61.0,61.08,6500.0,61.0,61.17,61.0,61.08,6500.0
2006-04-04 13:30:00,61.09,61.14,60.99,61.09,7400.0,61.09,61.14,60.99,61.09,7400.0
2006-04-04 14:00:00,61.07,61.15,60.91,61.13,49900.0,61.07,61.15,60.91,61.13,49900.0
2006-04-04 14:30:00,61.13,61.13,61.03,61.05,20800.0,61.13,61.13,61.03,61.05,20800.0
2006-04-04 15:00:00,61.05,61.06,60.95,60.99,8600.0,61.05,61.06,60.95,60.99,8600.0
2006-04-04 15:30:00,60.99,61.07,60.88,60.9,19600.0,60.99,61.07,60.88,60.9,19600.0
2006-04-05 09:30:00,60.95,61.29,60.95,60.98,8800.0,60.95,61.29,60.95,60.98,8800.0
2006-04-05 10:00:00,61.0,61.29,61.0,61.07,5500.0,61.0,61.29,61.0,61.07,5500.0
2006-04-05 10:30:00,61.09,61.23,61.09,61.14,10300.0,61.09,61.23,61.09,61.14,10300.0
2006-04-05 11:00:00,61.14,61.27,61.12,61.23,6200.0,61.14,61.27,61.12,61.23,6200.0
2006-04-05 11:30:00,61.24,61.24,61.1,61.2,9600.0,61.24,61.24,61.1,61.2,9600.0
2006-04-05 12:00:00,61.21,61.25,61.18,61.18,5500.0,61.21,61.25,61.18,61.18,5500.0
2006-04-05 12:30:00,61.19,61.26,61.18,61.25,8100.0,61.19,61.26,61.18,61.25,8100.0
2006-04-05 13:00:00,61.25,61.29,61.25,61.29,9900.0,61.25,61.29,61.25,61.29,9900.0
2006-04-05 13:30:00,61.28,61.45,61.23,61.44,36200.0,61.28,61.45,61.23,61.44,36200.0
2006-04-05 14:00:00,61.43,61.47,61.36,61.4,23300.0,61.43,61.47,61.36,61.4,23300.0
2006-04-05 14:30:00,61.39,61.43,61.35,61.39,38800.0,61.39,61.43,61.35,61.39,38800.0
2006-04-05 15:00:00,61.4,61.45,61.35,61.39,30500.0,61.4,61.45,61.35,61.39,30500.0
2006-04-05 15:30:00,61.39,61.42,61.35,61.39,26500.0,61.39,61.42,61.35,61.39,26500.0
2006-04-06 09:30:00,61.38,61.79,61.38,61.77,13500.0,61.38,61.79,61.38,61.77,13500.0
2006-04-06 10:00:00,61.74,61.84,61.72,61.77,13300.0,61.74,61.84,61.72,61.77,13300.0
2006-04-06 10:30:00,61.69,61.7,61.26,61.27,15000.0,61.69,61.7,61.26,61.27,15000.0
2006-04-06 11:00:00,61.26,61.5,61.23,61.5,17300.0,61.26,61.5,61.23,61.5,17300.0
2006-04-06 11:30:00,61.5,61.76,61.5,61.73,30900.0,61.5,61.76,61.5,61.73,30900.0
2006-04-06 12:00:00,61.7,61.71,61.53,61.57,20600.0,61.7,61.71,61.53,61.57,20600.0
2006-04-06 12:30:00,61.58,61.68,61.58,61.62,15000.0,61.58,61.68,61.58,61.62,15000.0
2006-04-06 13:00:00,61.62,61.62,61.51,61.58,14000.0,61.62,61.62,61.51,61.58,14000.0
2006-04-06 13:30:00,61.57,61.58,61.45,61.55,18600.0,61.57,61.58,61.45,61.55,18600.0
2006-04-06 14:00:00,61.55,61.6,61.5,61.56,15400.0,61.55,61.6,61.5,61.56,15400.0
2006-04-06 14:30:00,61.54,61.59,61.5,61.58,14400.0,61.54,61.59,61.5,61.58,14400.0
2006-04-06 15:00:00,61.58,61.59,61.51,61.52,16700.0,61.58,61.59,61.51,61.52,16700.0
2006-04-06 15:30:00,61.51,61.51,61.41,61.43,23400.0,61.51,61.51,61.41,61.43,23400.0
2006-04-07 09:30:00,61.5,61.88,61.5,61.82,74800.0,61.5,61.88,61.5,61.82,74800.0
2006-04-07 10:00:00,61.83,61.88,61.64,61.64,12100.0,61.83,61.88,61.64,61.64,12100.0
2006-04-07 10:30:00,61.61,61.7,61.54,61.54,9700.0,61.61,61.7,61.54,61.54,9700.0
2006-04-07 11:00:00,61.55,61.6,61.54,61.55,9200.0,61.55,61.6,61.54,61.55,9200.0
2006-04-07 11:30:00,61.55,61.6,61.55,61.6,13600.0,61.55,61.6,61.55,61.6,13600.0
2006-04-07 12:00:00,61.56,61.7,61.56,61.7,10400.0,61.56,61.7,61.56,61.7,10400.0
2006-04-07 12:30:00,61.7,61.78,61.53,61.72,43700.0,61.7,61.78,61.53,61.72,43700.0
2006-04-07 13:00:00,61.72,61.81,61.7,61.77,21700.0,61.72,61.81,61.7,61.77,21700.0
2006-04-07 13:30:00,61.79,61.8,61.75,61.76,24100.0,61.79,61.8,61.75,61.76,24100.0
2006-04-07 14:00:00,61.76,61.83,61.75,61.79,23000.0,61.76,61.83,61.75,61.79,23000.0
2006-04-07 14:30:00,61.79,61.8,61.75,61.76,16500.0,61.79,61.8,61.75,61.76,16500.0
2006-04-07 15:00:00,61.76,61.77,61.75,61.75,13800.0,61.76,61.77,61.75,61.75,13800.0
2006-04-07 15:30:00,61.75,61.85,61.75,61.85,85900.0,61.75,61.85,61.75,61.85,85900.0
2006-04-10 09:30:00,61.83,61.85,61.7,61.71,19300.0,61.83,61.85,61.7,61.71,19300.0
2006-04-10 10:00:00,61.72,61.79,61.7,61.74,11500.0,61.72,61.79,61.7,61.74,11500.0
2006-04-10 10:30:00,61.74,61.76,61.7,61.73,97400.0,61.74,61.76,61.7,61.73,97400.0
2006-04-10 11:00:00,61.72,61.78,61.7,61.72,11100.0,61.72,61.78,61.7,61.72,11100.0
2006-04-10 11:30:00,61.74,61.8,61.7,61.74,8400.0,61.74,61.8,61.7,61.74,8400.0
2006-04-10 12:00:00,61.74,61.85,61.71,61.72,64600.0,61.74,61.85,61.71,61.72,64600.0
2006-04-10 12:30:00,61.72,61.81,61.7,61.78,10100.0,61.72,61.81,61.7,61.78,10100.0
2006-04-10 13:00:00,61.76,61.8,61.66,61.75,10400.0,61.76,61.8,61.66,61.75,10400.0
2006-04-10 13:30:00,61.75,61.75,61.65,61.7,11700.0,61.75,61.75,61.65,61.7,11700.0
2006-04-10 14:00:00,61.67,61.72,61.65,61.65,10800.0,61.67,61.72,61.65,61.65,10800.0
2006-04-10 14:30:00,61.64,61.65,61.6,61.63,78700.0,61.64,61.65,61.6,61.63,78700.0
2006-04-10 15:00:00,61.65,61.65,61.6,61.63,11200.0,61.65,61.65,61.6,61.63,11200.0
2006-04-10 15:30:00,61.61,61.61,61.5,61.58,18200.0,61.61,61.61,61.5,61.58,18200.0
2006-04-11 09:30:00,61.6,61.77,61.6,61.73,21700.0,61.6,61.77,61.6,61.73,21700.0
2006-04-11 10:00:00,61.73,61.73,61.52,61.52,58200.0,61.73,61.73,61.52,61.52,58200.0
2006-04-11 10:30:00,61.52,61.53,61.3,61.35,11600.0,61.52,61.53,61.3,61.35,11600.0
2006-04-11 11:00:00,61.32,61.35,61.3,61.33,8600.0,61.32,61.35,61.3,61.33,8600.0
2006-04-11 11:30:00,61.33,61.46,61.33,61.44,6400.0,61.33,61.46,61.33,61.44,6400.0
2006-04-11 12:00:00,61.41,61.44,61.32,61.34,11500.0,61.41,61.44,61.32,61.34,11500.0
2006-04-11 12:30:00,61.33,61.48,61.31,61.46,6300.0,61.33,61.48,61.31,61.46,6300.0
2006-04-11 13:00:00,61.47,61.56,61.4,61.42,31800.0,61.47,61.56,61.4,61.42,31800.0
2006-04-11 13:30:00,61.42,61.42,61.3,61.33,8800.0,61.42,61.42,61.3,61.33,8800.0
2006-04-11 14:00:00,61.32,61.44,61.3,61.32,15300.0,61.32,61.44,61.3,61.32,15300.0
2006-04-11 14:30:00,61.32,61.47,61.32,61.41,42900.0,61.32,61.47,61.32,61.41,42900.0
2006-04-11 15:00:00,61.41,61.42,61.3,61.4,19900.0,61.41,61.42,61.3,61.4,19900.0
2006-04-11 15:30:00,61.4,61.4,61.3,61.34,18400.0,61.4,61.4,61.3,61.34,18400.0
2006-04-12 09:30:00,61.45,61.71,61.45,61.71,4200.0,61.45,61.71,61.45,61.71,4200.0
2006-04-12 10:00:00,61.71,61.94,61.71,61.9,32700.0,61.71,61.94,61.71,61.9,32700.0
2006-04-12 10:30:00,61.9,61.9,61.58,61.61,8000.0,61.9,61.9,61.58,61.61,8000.0
2006-04-12 11:00:00,61.58,61.63,61.51,61.6,5900.0,61.58,61.63,61.51,61.6,5900.0
2006-04-12 11:30:00,61.6,61.65,61.39,61.41,4600.0,61.6,61.65,61.39,61.41,4600.0
2006-04-12 12:00:00,61.42,61.57,61.42,61.55,4800.0,61.42,61.57,61.42,61.55,4800.0
2006-04-12 12:30:00,61.57,61.58,61.46,61.49,2900.0,61.57,61.58,61.46,61.49,2900.0
2006-04-12 13:00:00,61.52,61.6,61.52,61.6,3600.0,61.52,61.6,61.52,61.6,3600.0
2006-04-12 13:30:00,61.59,61.61,61.53,61.53,3500.0,61.59,61.61,61.53,61.53,3500.0
2006-04-12 14:00:00,61.54,61.56,61.47,61.47,5400.0,61.54,61.56,61.47,61.47,5400.0
2006-04-12 14:30:00,61.5,61.52,61.43,61.44,4800.0,61.5,61.52,61.43,61.44,4800.0
2006-04-12 15:00:00,61.44,61.54,61.41,61.5,56100.0,61.44,61.54,61.41,61.5,56100.0
2006-04-12 15:30:00,61.5,61.6,61.37,61.6,53000.0,61.5,61.6,61.37,61.6,53000.0
2006-04-13 09:30:00,61.6,61.99,61.56,61.74,35400.0,61.6,61.99,61.56,61.74,35400.0
2006-04-13 10:00:00,61.75,61.85,61.74,61.8,8700.0,61.75,61.85,61.74,61.8,8700.0
2006-04-13 10:30:00,61.8,61.95,61.76,61.91,9300.0,61.8,61.95,61.76,61.91,9300.0
2006-04-13 11:00:00,61.98,62.04,61.9,62.0,14800.0,61.98,62.04,61.9,62.0,14800.0
2006-04-13 11:30:00,62.0,62.01,61.98,62.01,9800.0,62.0,62.01,61.98,62.01,9800.0
2006-04-13 12:00:00,62.01,62.05,61.94,61.97,9600.0,62.01,62.05,61.94,61.97,9600.0
2006-04-13 12:30:00,61.97,62.02,61.97,62.02,4100.0,61.97,62.02,61.97,62.02,4100.0
2006-04-13 13:00:00,62.04,62.04,61.9,61.92,5500.0,62.04,62.04,61.9,61.92,5500.0
2006-04-13 13:30:00,61.92,62.0,61.84,61.99,5100.0,61.92,62.0,61.84,61.99,5100.0
2006-04-13 14:00:00,61.98,62.0,61.95,61.95,5400.0,61.98,62.0,61.95,61.95,5400.0
2006-04-13 14:30:00,61.95,62.0,61.88,61.92,9400.0,61.95,62.0,61.88,61.92,9400.0
2006-04-13 15:00:00,61.94,61.97,61.8,61.8,8800.0,61.94,61.97,61.8,61.8,8800.0
2006-04-13 15:30:00,61.8,61.83,61.78,61.8,29500.0,61.8,61.83,61.78,61.8,29500.0
2006-04-17 09:30:00,61.9,62.31,61.9,62.26,12900.0,61.9,62.31,61.9,62.26,12900.0
2006-04-17 10:00:00,62.27,62.27,62.08,62.14,15400.0,62.27,62.27,62.08,62.14,15400.0
2006-04-17 10:30:00,62.16,62.16,62.06,62.16,6100.0,62.16,62.16,62.06,62.16,6100.0
2006-04-17 11:00:00,62.16,62.16,61.82,61.92,7600.0,62.16,62.16,61.82,61.92,7600.0
2006-04-17 11:30:00,61.9,62.03,61.9,62.03,4200.0,61.9,62.03,61.9,62.03,4200.0
2006-04-17 12:00:00,62.03,62.03,61.85,61.85,7700.0,62.03,62.03,61.85,61.85,7700.0
2006-04-17 12:30:00,61.82,61.87,61.72,61.85,5900.0,61.82,61.87,61.72,61.85,5900.0
2006-04-17 13:00:00,61.86,61.88,61.83,61.88,4300.0,61.86,61.88,61.83,61.88,4300.0
2006-04-17 13:30:00,61.89,61.9,61.77,61.9,7900.0,61.89,61.9,61.77,61.9,7900.0
2006-04-17 14:00:00,61.89,61.9,61.79,61.86,5600.0,61.89,61.9,61.79,61.86,5600.0
2006-04-17 14:30:00,61.86,61.97,61.86,61.94,8800.0,61.86,61.97,61.86,61.94,8800.0
2006-04-17 15:00:00,61.93,62.01,61.93,62.0,13500.0,61.93,62.01,61.93,62.0,13500.0
2006-04-17 15:30:00,62.01,62.25,61.95,62.16,26500.0,62.01,62.25,61.95,62.16,26500.0
2006-04-18 09:30:00,62.2,62.21,61.95,62.14,13200.0,62.2,62.21,61.95,62.14,13200.0
2006-04-18 10:00:00,62.16,62.49,62.16,62.32,14900.0,62.16,62.49,62.16,62.32,14900.0
2006-04-18 10:30:00,62.32,62.32,62.11,62.11,10700.0,62.32,62.32,62.11,62.11,10700.0
2006-04-18 11:00:00,62.12,62.2,62.12,62.19,4800.0,62.12,62.2,62.12,62.19,4800.0
2006-04-18 11:30:00,62.19,62.43,62.17,62.43,15700.0,62.19,62.43,62.17,62.43,15700.0
2006-04-18 12:00:00,62.41,62.45,62.2,62.39,7300.0,62.41,62.45,62.2,62.39,7300.0
2006-04-18 12:30:00,62.35,62.47,62.22,62.47,17600.0,62.35,62.47,62.22,62.47,17600.0
2006-04-18 13:00:00,62.5,62.56,62.42,62.56,8500.0,62.5,62.56,62.42,62.56,8500.0
2006-04-18 13:30:00,62.62,62.8,62.59,62.72,8600.0,62.62,62.8,62.59,62.72,8600.0
2006-04-18 14:00:00,62.8,63.08,62.66,62.74,18400.0,62.8,63.08,62.66,62.74,18400.0
2006-04-18 14:30:00,62.77,63.11,62.77,63.09,9400.0,62.77,63.11,62.77,63.09,9400.0
2006-04-18 15:00:00,63.09,63.18,63.05,63.15,9500.0,63.09,63.18,63.05,63.15,9500.0
2006-04-18 15:30:00,63.15,63.3,63.12,63.21,16700.0,63.15,63.3,63.12,63.21,16700.0
2006-04-19 09:30:00,63.18,63.32,63.13,63.18,6200.0,63.18,63.32,63.13,63.18,6200.0
2006-04-19 10:00:00,63.12,63.15,62.88,63.0,14000.0,63.12,63.15,62.88,63.0,14000.0
2006-04-19 10:30:00,63.01,63.03,62.85,62.89,9600.0,63.01,63.03,62.85,62.89,9600.0
2006-04-19 11:00:00,62.91,63.16,62.72,62.77,19200.0,62.91,63.16,62.72,62.77,19200.0
2006-04-19 11:30:00,62.76,62.9,62.72,62.9,5500.0,62.76,62.9,62.72,62.9,5500.0
2006-04-19 12:00:00,62.9,63.0,62.84,62.92,5000.0,62.9,63.0,62.84,62.92,5000.0
2006-04-19 12:30:00,62.87,63.03,62.69,62.72,6500.0,62.87,63.03,62.69,62.72,6500.0
2006-04-19 13:00:00,62.74,62.92,62.74,62.91,5300.0,62.74,62.92,62.74,62.91,5300.0
2006-04-19 13:30:00,62.88,63.0,62.82,63.0,8000.0,62.88,63.0,62.82,63.0,8000.0
2006-04-19 14:00:00,63.0,63.27,63.0,63.23,10400.0,63.0,63.27,63.0,63.23,10400.0
2006-04-19 14:30:00,63.23,63.23,63.03,63.09,8400.0,63.23,63.23,63.03,63.09,8400.0
2006-04-19 15:00:00,63.09,63.24,63.07,63.23,10700.0,63.09,63.24,63.07,63.23,10700.0
2006-04-19 15:30:00,63.23,63.36,63.22,63.35,19500.0,63.23,63.36,63.22,63.35,19500.0
2006-04-20 09:30:00,63.26,63.3,63.16,63.2,6500.0,63.26,63.3,63.16,63.2,6500.0
2006-04-20 10:00:00,63.21,63.58,63.2,63.56,26100.0,63.21,63.58,63.2,63.56,26100.0
2006-04-20 10:30:00,63.57,63.63,63.39,63.39,7400.0,63.57,63.63,63.39,63.39,7400.0
2006-04-20 11:00:00,63.39,63.39,62.98,63.01,39700.0,63.39,63.39,62.98,63.01,39700.0
2006-04-20 11:30:00,63.05,63.3,63.05,63.3,8400.0,63.05,63.3,63.05,63.3,8400.0
2006-04-20 12:00:00,63.3,63.39,63.26,63.35,5100.0,63.3,63.39,63.26,63.35,5100.0
2006-04-20 12:30:00,63.28,63.38,63.28,63.37,3100.0,63.28,63.38,63.28,63.37,3100.0
2006-04-20 13:00:00,63.39,63.45,63.31,63.34,3800.0,63.39,63.45,63.31,63.34,3800.0
2006-04-20 13:30:00,63.35,63.49,63.26,63.42,9400.0,63.35,63.49,63.26,63.42,9400.0
2006-04-20 14:00:00,63.4,63.43,63.34,63.4,5300.0,63.4,63.43,63.34,63.4,5300.0
2006-04-20 14:30:00,63.41,63.5,63.4,63.48,7100.0,63.41,63.5,63.4,63.48,7100.0
2006-04-20 15:00:00,63.48,63.49,63.24,63.36,83500.0,63.48,63.49,63.24,63.36,83500.0
2006-04-20 15:30:00,63.39,63.45,63.2,63.26,30600.0,63.39,63.45,63.2,63.26,30600.0
2006-04-21 09:30:00,63.32,63.38,63.21,63.25,29200.0,63.32,63.38,63.21,63.25,29200.0
2006-04-21 10:00:00,63.34,63.34,63.0,63.04,8200.0,63.34,63.34,63.0,63.04,8200.0
2006-04-21 10:30:00,63.01,63.01,62.6,62.6,55800.0,63.01,63.01,62.6,62.6,55800.0
2006-04-21 11:00:00,62.6,63.05,62.6,62.87,61500.0,62.6,63.05,62.6,62.87,61500.0
2006-04-21 11:30:00,62.87,62.87,62.52,62.59,28100.0,62.87,62.87,62.52,62.59,28100.0
2006-04-21 12:00:00,62.6,62.68,62.53,62.56,7600.0,62.6,62.68,62.53,62.56,7600.0
2006-04-21 12:30:00,62.58,62.7,62.42,62.56,8200.0,62.58,62.7,62.42,62.56,8200.0
2006-04-21 13:00:00,62.49,62.65,62.49,62.62,141900.0,62.49,62.65,62.49,62.62,141900.0
2006-04-21 13:30:00,62.63,62.94,62.63,62.92,7200.0,62.63,62.94,62.63,62.92,7200.0
2006-04-21 14:00:00,62.92,62.95,62.66,62.71,9600.0,62.92,62.95,62.66,62.71,9600.0
2006-04-21 14:30:00,62.66,62.66,62.21,62.41,24400.0,62.66,62.66,62.21,62.41,24400.0
2006-04-21 15:00:00,62.37,62.41,62.22,62.26,14800.0,62.37,62.41,62.22,62.26,14800.0
2006-04-21 15:30:00,62.26,62.82,62.26,62.48,26000.0,62.26,62.82,62.26,62.48,26000.0
2006-04-24 09:30:00,63.1,63.62,62.87,63.0,65900.0,63.1,63.62,62.87,63.0,65900.0
2006-04-24 10:00:00,63.0,63.2,62.65,63.13,36400.0,63.0,63.2,62.65,63.13,36400.0
2006-04-24 10:30:00,63.13,63.25,63.08,63.1,24800.0,63.13,63.25,63.08,63.1,24800.0
2006-04-24 11:00:00,63.1,63.5,63.08,63.45,37300.0,63.1,63.5,63.08,63.45,37300.0
2006-04-24 11:30:00,63.44,63.82,63.41,63.75,20300.0,63.44,63.82,63.41,63.75,20300.0
2006-04-24 12:00:00,63.81,64.23,63.75,64.16,28000.0,63.81,64.23,63.75,64.16,28000.0
2006-04-24 12:30:00,64.16,64.45,64.16,64.43,13700.0,64.16,64.45,64.16,64.43,13700.0
2006-04-24 13:00:00,64.41,64.46,64.14,64.27,12700.0,64.41,64.46,64.14,64.27,12700.0
2006-04-24 13:30:00,64.21,64.34,64.05,64.05,17700.0,64.21,64.34,64.05,64.05,17700.0
2006-04-24 14:00:00,64.13,64.32,64.03,64.22,17300.0,64.13,64.32,64.03,64.22,17300.0
2006-04-24 14:30:00,64.23,64.24,64.12,64.2,33800.0,64.23,64.24,64.12,64.2,33800.0
2006-04-24 15:00:00,64.23,64.76,64.23,64.48,36100.0,64.23,64.76,64.23,64.48,36100.0
2006-04-24 15:30:00,64.5,64.62,64.41,64.47,57000.0,64.5,64.62,64.41,64.47,57000.0
2006-04-25 09:30:00,64.51,65.17,64.5,64.76,40100.0,64.51,65.17,64.5,64.76,40100.0
2006-04-25 10:00:00,64.74,64.95,63.91,63.91,28300.0,64.74,64.95,63.91,63.91,28300.0
2006-04-25 10:30:00,64.0,64.52,63.99,64.36,22100.0,64.0,64.52,63.99,64.36,22100.0
2006-04-25 11:00:00,64.41,64.61,64.34,64.61,12400.0,64.41,64.61,64.34,64.61,12400.0
2006-04-25 11:30:00,64.62,64.77,64.52,64.65,34600.0,64.62,64.77,64.52,64.65,34600.0
2006-04-25 12:00:00,64.65,64.74,64.55,64.57,17400.0,64.65,64.74,64.55,64.57,17400.0
2006-04-25 12:30:00,64.64,64.67,64.45,64.46,13400.0,64.64,64.67,64.45,64.46,13400.0
2006-04-25 13:00:00,64.45,64.5,64.35,64.46,17500.0,64.45,64.5,64.35,64.46,17500.0
2006-04-25 13:30:00,64.46,64.83,64.46,64.63,46800.0,64.46,64.83,64.46,64.63,46800.0
2006-04-25 14:00:00,64.69,64.69,64.4,64.4,43900.0,64.69,64.69,64.4,64.4,43900.0
2006-04-25 14:30:00,64.4,64.51,64.36,64.44,33100.0,64.4,64.51,64.36,64.44,33100.0
2006-04-25 15:00:00,64.45,64.5,64.41,64.46,25600.0,64.45,64.5,64.41,64.46,25600.0
2006-04-25 15:30:00,64.44,64.56,64.36,64.47,52400.0,64.44,64.56,64.36,64.47,52400.0
2006-04-26 09:30:00,64.64,65.28,64.64,65.22,39600.0,64.64,65.28,64.64,65.22,39600.0
2006-04-26 10:00:00,65.22,65.7,65.14,65.69,31100.0,65.22,65.7,65.14,65.69,31100.0
2006-04-26 10:30:00,65.69,65.78,65.56,65.74,107800.0,65.69,65.78,65.56,65.74,107800.0
2006-04-26 11:00:00,65.74,65.74,65.58,65.58,32200.0,65.74,65.74,65.58,65.58,32200.0
2006-04-26 11:30:00,65.56,65.6,65.51,65.53,52100.0,65.56,65.6,65.51,65.53,52100.0
2006-04-26 12:00:00,65.53,65.53,65.36,65.36,14200.0,65.53,65.53,65.36,65.36,14200.0
2006-04-26 12:30:00,65.36,65.5,65.32,65.4,6400.0,65.36,65.5,65.32,65.4,6400.0
2006-04-26 13:00:00,65.41,65.43,65.36,65.4,4600.0,65.41,65.43,65.36,65.4,4600.0
2006-04-26 13:30:00,65.4,65.55,65.4,65.4,12100.0,65.4,65.55,65.4,65.4,12100.0
2006-04-26 14:00:00,65.39,65.39,65.16,65.16,15300.0,65.39,65.39,65.16,65.16,15300.0
2006-04-26 14:30:00,65.15,65.23,65.01,65.02,16200.0,65.15,65.23,65.01,65.02,16200.0
2006-04-26 15:00:00,65.03,65.04,64.77,65.0,20200.0,65.03,65.04,64.77,65.0,20200.0
2006-04-26 15:30:00,65.01,65.19,65.0,65.1,47600.0,65.01,65.19,65.0,65.1,47600.0
2006-04-27 09:30:00,65.05,65.25,64.95,65.17,8400.0,65.05,65.25,64.95,65.17,8400.0
2006-04-27 10:00:00,65.17,65.64,64.83,64.95,14800.0,65.17,65.64,64.83,64.95,14800.0
2006-04-27 10:30:00,64.95,64.96,64.8,64.92,9900.0,64.95,64.96,64.8,64.92,9900.0
2006-04-27 11:00:00,64.85,65.25,64.85,65.18,23100.0,64.85,65.25,64.85,65.18,23100.0
2006-04-27 11:30:00,65.2,65.2,65.0,65.05,8900.0,65.2,65.2,65.0,65.05,8900.0
2006-04-27 12:00:00,65.07,65.25,65.07,65.23,9600.0,65.07,65.25,65.07,65.23,9600.0
2006-04-27 12:30:00,65.22,65.25,65.13,65.14,6600.0,65.22,65.25,65.13,65.14,6600.0
2006-04-27 13:00:00,65.13,65.16,64.91,65.03,11400.0,65.13,65.16,64.91,65.03,11400.0
2006-04-27 13:30:00,65.04,65.05,64.82,64.87,11000.0,65.04,65.05,64.82,64.87,11000.0
2006-04-27 14:00:00,64.88,64.91,64.74,64.76,11500.0,64.88,64.91,64.74,64.76,11500.0
2006-04-27 14:30:00,64.76,64.94,64.71,64.87,13400.0,64.76,64.94,64.71,64.87,13400.0
2006-04-27 15:00:00,64.85,65.02,64.85,64.92,12600.0,64.85,65.02,64.85,64.92,12600.0
2006-04-27 15:30:00,64.87,64.87,64.51,64.53,18900.0,64.87,64.87,64.51,64.53,18900.0
2006-04-28 09:30:00,64.57,64.63,64.43,64.51,11500.0,64.57,64.63,64.43,64.51,11500.0
2006-04-28 10:00:00,64.51,64.93,64.51,64.93,25800.0,64.51,64.93,64.51,64.93,25800.0
2006-04-28 10:30:00,64.9,64.98,64.9,64.98,12700.0,64.9,64.98,64.9,64.98,12700.0
2006-04-28 11:00:00,64.98,65.31,64.96,65.17,15800.0,64.98,65.31,64.96,65.17,15800.0
2006-04-28 11:30:00,65.16,65.27,65.12,65.27,10800.0,65.16,65.27,65.12,65.27,10800.0
2006-04-28 12:00:00,65.28,65.29,65.0,65.02,9800.0,65.28,65.29,65.0,65.02,9800.0
2006-04-28 12:30:00,65.04,65.05,64.96,64.99,7200.0,65.04,65.05,64.96,64.99,7200.0
2006-04-28 13:00:00,65.0,65.12,64.93,64.93,8800.0,65.0,65.12,64.93,64.93,8800.0
2006-04-28 13:30:00,64.98,65.02,64.98,64.99,6400.0,64.98,65.02,64.98,64.99,6400.0
2006-04-28 14:00:00,65.0,65.06,64.92,64.92,9900.0,65.0,65.06,64.92,64.92,9900.0
2006-04-28 14:30:00,64.89,65.08,64.63,64.64,16200.0,64.89,65.08,64.63,64.64,16200.0
2006-04-28 15:00:00,64.64,64.89,64.63,64.82,22300.0,64.64,64.89,64.63,64.82,22300.0
2006-04-28 15:30:00,64.8,64.8,64.62,64.74,20700.0,64.8,64.8,64.62,64.74,20700.0
2006-05-01 09:30:00,64.75,64.8,63.65,64.8,50800.0,64.75,64.8,63.65,64.8,50800.0
2006-05-01 10:00:00,64.8,65.4,64.8,65.14,39800.0,64.8,65.4,64.8,65.14,39800.0
2006-05-01 10:30:00,65.15,65.15,64.74,64.88,36600.0,65.15,65.15,64.74,64.88,36600.0
2006-05-01 11:00:00,64.89,65.12,64.89,65.12,63600.0,64.89,65.12,64.89,65.12,63600.0
2006-05-01 11:30:00,65.12,65.12,64.88,65.0,19200.0,65.12,65.12,64.88,65.0,19200.0
2006-05-01 12:00:00,64.99,65.0,64.63,64.63,24700.0,64.99,65.0,64.63,64.63,24700.0
2006-05-01 12:30:00,64.63,64.84,64.63,64.84,5200.0,64.63,64.84,64.63,64.84,5200.0
2006-05-01 13:00:00,64.8,65.0,64.8,65.0,6400.0,64.8,65.0,64.8,65.0,6400.0
2006-05-01 13:30:00,64.99,65.0,64.87,64.87,9900.0,64.99,65.0,64.87,64.87,9900.0
2006-05-01 14:00:00,64.85,64.95,64.8,64.95,29100.0,64.85,64.95,64.8,64.95,29100.0
2006-05-01 14:30:00,64.95,65.23,64.95,65.22,13100.0,64.95,65.23,64.95,65.22,13100.0
2006-05-01 15:00:00,65.22,65.42,64.95,64.97,23300.0,65.22,65.42,64.95,64.97,23300.0
2006-05-01 15:30:00,64.95,65.2,64.89,64.89,61200.0,64.95,65.2,64.89,64.89,61200.0
2006-05-02 09:30:00,64.92,65.07,64.8,64.8,26000.0,64.92,65.07,64.8,64.8,26000.0
2006-05-02 10:00:00,64.82,65.03,64.64,64.99,18300.0,64.82,65.03,64.64,64.99,18300.0
2006-05-02 10:30:00,64.99,64.99,64.81,64.9,10600.0,64.99,64.99,64.81,64.9,10600.0
2006-05-02 11:00:00,64.84,64.99,64.78,64.96,13500.0,64.84,64.99,64.78,64.96,13500.0
2006-05-02 11:30:00,64.96,65.1,64.88,65.1,8500.0,64.96,65.1,64.88,65.1,8500.0
2006-05-02 12:00:00,65.11,65.15,64.95,64.96,11400.0,65.11,65.15,64.95,64.96,11400.0
2006-05-02 12:30:00,64.96,65.06,64.81,64.85,16500.0,64.96,65.06,64.81,64.85,16500.0
2006-05-02 13:00:00,64.89,64.89,64.71,64.79,15100.0,64.89,64.89,64.71,64.79,15100.0
2006-05-02 13:30:00,64.8,65.03,64.76,64.88,17400.0,64.8,65.03,64.76,64.88,17400.0
2006-05-02 14:00:00,64.88,64.9,64.72,64.72,18800.0,64.88,64.9,64.72,64.72,18800.0
2006-05-02 14:30:00,64.72,64.74,64.47,64.53,23000.0,64.72,64.74,64.47,64.53,23000.0
2006-05-02 15:00:00,64.52,64.76,64.48,64.74,19900.0,64.52,64.76,64.48,64.74,19900.0
2006-05-02 15:30:00,64.77,64.85,64.72,64.74,24200.0,64.77,64.85,64.72,64.74,24200.0
2006-05-03 09:30:00,64.8,65.14,64.7,65.03,26700.0,64.8,65.14,64.7,65.03,26700.0
2006-05-03 10:00:00,65.08,65.22,64.83,64.83,31400.0,65.08,65.22,64.83,64.83,31400.0
2006-05-03 10:30:00,64.83,64.94,64.62,64.94,15800.0,64.83,64.94,64.62,64.94,15800.0
2006-05-03 11:00:00,64.94,65.11,64.85,64.85,15100.0,64.94,65.11,64.85,64.85,15100.0
2006-05-03 11:30:00,64.85,65.11,64.81,65.11,7900.0,64.85,65.11,64.81,65.11,7900.0
2006-05-03 12:00:00,65.11,65.14,65.01,65.14,5700.0,65.11,65.14,65.01,65.14,5700.0
2006-05-03 12:30:00,65.09,65.16,64.89,65.1,8200.0,65.09,65.16,64.89,65.1,8200.0
2006-05-03 13:00:00,65.18,65.39,65.07,65.38,10300.0,65.18,65.39,65.07,65.38,10300.0
2006-05-03 13:30:00,65.44,65.44,65.1,65.15,9200.0,65.44,65.44,65.1,65.15,9200.0
2006-05-03 14:00:00,65.15,65.17,65.0,65.08,10500.0,65.15,65.17,65.0,65.08,10500.0
2006-05-03 14:30:00,65.08,65.51,65.07,65.51,14100.0,65.08,65.51,65.07,65.51,14100.0
2006-05-03 15:00:00,65.52,65.67,65.45,65.5,10000.0,65.52,65.67,65.45,65.5,10000.0
2006-05-03 15:30:00,65.58,65.66,65.45,65.62,16100.0,65.58,65.66,65.45,65.62,16100.0
2006-05-04 09:30:00,67.5,68.33,66.44,66.59,187900.0,67.5,68.33,66.44,66.59,187900.0
2006-05-04 10:00:00,66.59,66.6,65.62,65.83,111500.0,66.59,66.6,65.62,65.83,111500.0
2006-05-04 10:30:00,65.88,66.35,65.88,66.27,33600.0,65.88,66.35,65.88,66.27,33600.0
2006-05-04 11:00:00,66.3,66.5,66.24,66.4,37700.0,66.3,66.5,66.24,66.4,37700.0
2006-05-04 11:30:00,66.4,66.5,66.4,66.46,36900.0,66.4,66.5,66.4,66.46,36900.0
2006-05-04 12:00:00,66.44,66.47,66.36,66.44,12800.0,66.44,66.47,66.36,66.44,12800.0
2006-05-04 12:30:00,66.43,66.45,66.21,66.29,14900.0,66.43,66.45,66.21,66.29,14900.0
2006-05-04 13:00:00,66.29,66.4,66.28,66.29,10700.0,66.29,66.4,66.28,66.29,10700.0
2006-05-04 13:30:00,66.29,66.34,66.16,66.17,23800.0,66.29,66.34,66.16,66.17,23800.0
2006-05-04 14:00:00,66.16,66.32,66.14,66.32,48400.0,66.16,66.32,66.14,66.32,48400.0
2006-05-04 14:30:00,66.36,66.42,66.22,66.28,17500.0,66.36,66.42,66.22,66.28,17500.0
2006-05-04 15:00:00,66.26,66.26,66.09,66.19,35600.0,66.26,66.26,66.09,66.19,35600.0
2006-05-04 15:30:00,66.21,66.22,65.91,65.94,73700.0,66.21,66.22,65.91,65.94,73700.0
2006-05-05 09:30:00,65.94,66.04,65.93,65.97,33400.0,65.94,66.04,65.93,65.97,33400.0
2006-05-05 10:00:00,66.0,66.0,65.53,65.57,35500.0,66.0,66.0,65.53,65.57,35500.0
2006-05-05 10:30:00,65.58,65.64,65.42,65.55,57100.0,65.58,65.64,65.42,65.55,57100.0
2006-05-05 11:00:00,65.55,65.56,64.98,65.09,45100.0,65.55,65.56,64.98,65.09,45100.0
2006-05-05 11:30:00,65.05,65.35,64.83,65.33,41400.0,65.05,65.35,64.83,65.33,41400.0
2006-05-05 12:00:00,65.33,65.6,65.33,65.45,21200.0,65.33,65.6,65.33,65.45,21200.0
2006-05-05 12:30:00,65.45,65.6,65.39,65.45,17000.0,65.45,65.6,65.39,65.45,17000.0
2006-05-05 13:00:00,65.49,65.65,65.39,65.48,31700.0,65.49,65.65,65.39,65.48,31700.0
2006-05-05 13:30:00,65.49,65.65,65.48,65.65,34300.0,65.49,65.65,65.48,65.65,34300.0
2006-05-05 14:00:00,65.7,65.96,65.67,65.95,22400.0,65.7,65.96,65.67,65.95,22400.0
2006-05-05 14:30:00,65.95,65.99,65.75,65.75,30900.0,65.95,65.99,65.75,65.75,30900.0
2006-05-05 15:00:00,65.73,65.78,65.55,65.75,54200.0,65.73,65.78,65.55,65.75,54200.0
2006-05-05 15:30:00,65.8,65.86,65.65,65.7,23400.0,65.8,65.86,65.65,65.7,23400.0
2006-05-08 09:30:00,65.74,66.15,65.74,66.12,11300.0,65.74,66.15,65.74,66.12,11300.0
2006-05-08 10:00:00,66.13,66.42,66.12,66.41,10300.0,66.13,66.42,66.12,66.41,10300.0
2006-05-08 10:30:00,66.38,66.38,65.9,66.02,16300.0,66.38,66.38,65.9,66.02,16300.0
2006-05-08 11:00:00,66.04,66.22,66.04,66.15,24000.0,66.04,66.22,66.04,66.15,24000.0
2006-05-08 11:30:00,66.16,66.28,66.15,66.24,9800.0,66.16,66.28,66.15,66.24,9800.0
2006-05-08 12:00:00,66.26,66.32,66.06,66.09,19300.0,66.26,66.32,66.06,66.09,19300.0
2006-05-08 12:30:00,66.08,66.35,66.07,66.31,8500.0,66.08,66.35,66.07,66.31,8500.0
2006-05-08 13:00:00,66.31,66.32,66.27,66.28,6100.0,66.31,66.32,66.27,66.28,6100.0
2006-05-08 13:30:00,66.26,66.29,66.26,66.27,6900.0,66.26,66.29,66.26,66.27,6900.0
2006-05-08 14:00:00,66.27,66.4,66.27,66.37,7800.0,66.27,66.4,66.27,66.37,7800.0
2006-05-08 14:30:00,66.37,66.56,66.37,66.43,35400.0,66.37,66.56,66.37,66.43,35400.0
2006-05-08 15:00:00,66.44,66.44,66.3,66.3,7600.0,66.44,66.44,66.3,66.3,7600.0
2006-05-08 15:30:00,66.33,66.47,66.22,66.4,26600.0,66.33,66.47,66.22,66.4,26600.0
2006-05-09 09:30:00,66.3,66.3,65.96,65.97,36000.0,66.3,66.3,65.96,65.97,36000.0
2006-05-09 10:00:00,65.93,66.0,65.88,65.91,9200.0,65.93,66.0,65.88,65.91,9200.0
2006-05-09 10:30:00,65.91,66.07,65.91,66.05,6000.0,65.91,66.07,65.91,66.05,6000.0
2006-05-09 11:00:00,66.01,66.64,66.01,66.55,33100.0,66.01,66.64,66.01,66.55,33100.0
2006-05-09 11:30:00,66.55,66.59,66.54,66.55,5900.0,66.55,66.59,66.54,66.55,5900.0
2006-05-09 12:00:00,66.57,66.67,66.57,66.65,5900.0,66.57,66.67,66.57,66.65,5900.0
2006-05-09 12:30:00,66.67,66.68,66.63,66.68,5400.0,66.67,66.68,66.63,66.68,5400.0
2006-05-09 13:00:00,66.68,66.79,66.64,66.65,12200.0,66.68,66.79,66.64,66.65,12200.0
2006-05-09 13:30:00,66.65,66.74,66.64,66.71,14500.0,66.65,66.74,66.64,66.71,14500.0
2006-05-09 14:00:00,66.7,66.97,66.7,66.92,36200.0,66.7,66.97,66.7,66.92,36200.0
2006-05-09 14:30:00,66.91,66.92,66.8,66.8,12400.0,66.91,66.92,66.8,66.8,12400.0
2006-05-09 15:00:00,66.8,66.85,66.78,66.8,17700.0,66.8,66.85,66.78,66.8,17700.0
2006-05-09 15:30:00,66.8,66.87,66.8,66.81,18300.0,66.8,66.87,66.8,66.81,18300.0
2006-05-10 09:30:00,66.87,67.71,66.87,67.71,38300.0,66.87,67.71,66.87,67.71,38300.0
2006-05-10 10:00:00,67.71,68.15,67.51,68.14,42000.0,67.71,68.15,67.51,68.14,42000.0
2006-05-10 10:30:00,68.14,68.3,68.09,68.1,92200.0,68.14,68.3,68.09,68.1,92200.0
2006-05-10 11:00:00,68.1,68.2,68.0,68.18,34900.0,68.1,68.2,68.0,68.18,34900.0
2006-05-10 11:30:00,68.15,68.3,68.15,68.3,28600.0,68.15,68.3,68.15,68.3,28600.0
2006-05-10 12:00:00,68.3,68.4,68.19,68.25,47500.0,68.3,68.4,68.19,68.25,47500.0
2006-05-10 12:30:00,68.25,68.39,68.19,68.26,47700.0,68.25,68.39,68.19,68.26,47700.0
2006-05-10 13:00:00,68.25,68.57,68.21,68.5,46600.0,68.25,68.57,68.21,68.5,46600.0
2006-05-10 13:30:00,68.51,68.83,68.51,68.83,23800.0,68.51,68.83,68.51,68.83,23800.0
2006-05-10 14:00:00,68.83,69.0,68.72,68.8,39100.0,68.83,69.0,68.72,68.8,39100.0
2006-05-10 14:30:00,68.8,68.8,68.44,68.47,25600.0,68.8,68.8,68.44,68.47,25600.0
2006-05-10 15:00:00,68.5,68.59,68.13,68.27,46100.0,68.5,68.59,68.13,68.27,46100.0
2006-05-10 15:30:00,68.27,68.4,68.12,68.34,51800.0,68.27,68.4,68.12,68.34,51800.0
2006-05-11 09:30:00,68.16,68.42,68.05,68.35,27300.0,68.16,68.42,68.05,68.35,27300.0
2006-05-11 10:00:00,68.35,68.35,68.08,68.21,29900.0,68.35,68.35,68.08,68.21,29900.0
2006-05-11 10:30:00,68.21,68.36,68.01,68.17,21800.0,68.21,68.36,68.01,68.17,21800.0
2006-05-11 11:00:00,68.11,68.24,68.09,68.23,21200.0,68.11,68.24,68.09,68.23,21200.0
2006-05-11 11:30:00,68.2,68.33,68.14,68.22,16800.0,68.2,68.33,68.14,68.22,16800.0
2006-05-11 12:00:00,68.22,68.33,68.21,68.33,20200.0,68.22,68.33,68.21,68.33,20200.0
2006-05-11 12:30:00,68.32,68.32,68.14,68.2,9700.0,68.32,68.32,68.14,68.2,9700.0
2006-05-11 13:00:00,68.19,68.21,68.02,68.08,12400.0,68.19,68.21,68.02,68.08,12400.0
2006-05-11 13:30:00,68.08,68.2,67.9,68.0,28500.0,68.08,68.2,67.9,68.0,28500.0
2006-05-11 14:00:00,68.0,68.17,67.93,68.13,35100.0,68.0,68.17,67.93,68.13,35100.0
2006-05-11 14:30:00,68.13,68.2,67.93,68.15,42700.0,68.13,68.2,67.93,68.15,42700.0
2006-05-11 15:00:00,68.16,68.17,68.04,68.07,29600.0,68.16,68.17,68.04,68.07,29600.0
2006-05-11 15:30:00,68.06,68.13,67.83,68.1,49300.0,68.06,68.13,67.83,68.1,49300.0
2006-05-12 09:30:00,68.0,68.17,67.94,68.06,33200.0,68.0,68.17,67.94,68.06,33200.0
2006-05-12 10:00:00,68.06,68.26,68.04,68.08,18800.0,68.06,68.26,68.04,68.08,18800.0
2006-05-12 10:30:00,68.11,68.13,67.93,67.96,24100.0,68.11,68.13,67.93,67.96,24100.0
2006-05-12 11:00:00,67.96,68.05,67.8,67.85,13800.0,67.96,68.05,67.8,67.85,13800.0
2006-05-12 11:30:00,67.8,67.91,67.64,67.9,15600.0,67.8,67.91,67.64,67.9,15600.0
2006-05-12 12:00:00,67.95,68.1,67.92,68.09,12900.0,67.95,68.1,67.92,68.09,12900.0
2006-05-12 12:30:00,68.06,68.09,67.9,67.99,16400.0,68.06,68.09,67.9,67.99,16400.0
2006-05-12 13:00:00,68.01,68.02,67.85,67.87,11800.0,68.01,68.02,67.85,67.87,11800.0
2006-05-12 13:30:00,67.9,67.95,67.76,67.85,13200.0,67.9,67.95,67.76,67.85,13200.0
2006-05-12 14:00:00,67.86,68.1,67.86,68.08,12200.0,67.86,68.1,67.86,68.08,12200.0
2006-05-12 14:30:00,68.09,68.09,67.84,67.98,21900.0,68.09,68.09,67.84,67.98,21900.0
2006-05-12 15:00:00,67.97,68.05,67.88,67.95,21700.0,67.97,68.05,67.88,67.95,21700.0
2006-05-12 15:30:00,67.95,67.95,67.7,67.76,32500.0,67.95,67.95,67.7,67.76,32500.0
2006-05-15 09:30:00,67.77,67.77,67.36,67.42,60600.0,67.77,67.77,67.36,67.42,60600.0
2006-05-15 10:00:00,67.42,67.6,67.4,67.56,27800.0,67.42,67.6,67.4,67.56,27800.0
2006-05-15 10:30:00,67.56,67.61,67.45,67.49,18100.0,67.56,67.61,67.45,67.49,18100.0
2006-05-15 11:00:00,67.5,67.58,67.48,67.51,15900.0,67.5,67.58,67.48,67.51,15900.0
2006-05-15 11:30:00,67.51,67.56,67.43,67.5,10800.0,67.51,67.56,67.43,67.5,10800.0
2006-05-15 12:00:00,67.51,67.62,67.49,67.62,9700.0,67.51,67.62,67.49,67.62,9700.0
2006-05-15 12:30:00,67.63,67.78,67.62,67.69,18800.0,67.63,67.78,67.62,67.69,18800.0
2006-05-15 13:00:00,67.68,67.72,67.55,67.61,14900.0,67.68,67.72,67.55,67.61,14900.0
2006-05-15 13:30:00,67.67,67.67,67.55,67.55,15000.0,67.67,67.67,67.55,67.55,15000.0
2006-05-15 14:00:00,67.57,67.82,67.57,67.79,23900.0,67.57,67.82,67.57,67.79,23900.0
2006-05-15 14:30:00,67.72,67.91,67.66,67.76,36900.0,67.72,67.91,67.66,67.76,36900.0
2006-05-15 15:00:00,67.75,68.05,67.71,68.03,26800.0,67.75,68.05,67.71,68.03,26800.0
2006-05-15 15:30:00,68.03,68.3,68.0,68.12,40700.0,68.03,68.3,68.0,68.12,40700.0
2006-05-16 09:30:00,68.08,68.66,68.07,68.1,18900.0,68.08,68.66,68.07,68.1,18900.0
2006-05-16 10:00:00,68.1,68.49,68.04,68.2,13000.0,68.1,68.49,68.04,68.2,13000.0
2006-05-16 10:30:00,68.23,68.39,67.62,67.62,27200.0,68.23,68.39,67.62,67.62,27200.0
2006-05-16 11:00:00,67.55,67.55,67.01,67.02,23800.0,67.55,67.55,67.01,67.02,23800.0
2006-05-16 11:30:00,67.02,67.09,66.87,67.01,12100.0,67.02,67.09,66.87,67.01,12100.0
2006-05-16 12:00:00,67.01,67.02,66.67,66.8,19900.0,67.01,67.02,66.67,66.8,19900.0
2006-05-16 12:30:00,66.83,67.08,66.83,67.05,8500.0,66.83,67.08,66.83,67.05,8500.0
2006-05-16 13:00:00,67.08,67.36,67.04,67.36,17900.0,67.08,67.36,67.04,67.36,17900.0
2006-05-16 13:30:00,67.36,67.59,67.28,67.28,12600.0,67.36,67.59,67.28,67.28,12600.0
2006-05-16 14:00:00,67.28,67.29,67.12,67.12,11400.0,67.28,67.29,67.12,67.12,11400.0
2006-05-16 14:30:00,67.09,67.1,66.94,66.98,14000.0,67.09,67.1,66.94,66.98,14000.0
2006-05-16 15:00:00,66.98,67.14,66.88,66.98,24800.0,66.98,67.14,66.88,66.98,24800.0
2006-05-16 15:30:00,66.97,67.01,66.66,66.74,43800.0,66.97,67.01,66.66,66.74,43800.0
2006-05-17 09:30:00,66.7,66.71,66.22,66.32,16200.0,66.7,66.71,66.22,66.32,16200.0
2006-05-17 10:00:00,66.31,66.62,66.29,66.55,13400.0,66.31,66.62,66.29,66.55,13400.0
2006-05-17 10:30:00,66.55,66.61,66.45,66.5,6800.0,66.55,66.61,66.45,66.5,6800.0
2006-05-17 11:00:00,66.51,66.61,66.45,66.49,26300.0,66.51,66.61,66.45,66.49,26300.0
2006-05-17 11:30:00,66.48,66.49,66.2,66.2,13500.0,66.48,66.49,66.2,66.2,13500.0
2006-05-17 12:00:00,66.2,66.37,66.1,66.22,22000.0,66.2,66.37,66.1,66.22,22000.0
2006-05-17 12:30:00,66.22,66.25,66.05,66.09,12000.0,66.22,66.25,66.05,66.09,12000.0
2006-05-17 13:00:00,66.08,66.2,66.06,66.06,10100.0,66.08,66.2,66.06,66.06,10100.0
2006-05-17 13:30:00,66.05,66.46,66.0,66.39,9300.0,66.05,66.46,66.0,66.39,9300.0
2006-05-17 14:00:00,66.41,66.45,66.23,66.25,7300.0,66.41,66.45,66.23,66.25,7300.0
2006-05-17 14:30:00,66.25,66.28,66.04,66.06,13400.0,66.25,66.28,66.04,66.06,13400.0
2006-05-17 15:00:00,66.06,66.33,66.04,66.06,8400.0,66.06,66.33,66.04,66.06,8400.0
2006-05-17 15:30:00,66.05,66.17,65.47,65.68,59300.0,66.05,66.17,65.47,65.68,59300.0
2006-05-18 09:30:00,65.7,66.73,65.7,66.44,26200.0,65.7,66.73,65.7,66.44,26200.0
2006-05-18 10:00:00,66.45,66.45,66.11,66.29,12600.0,66.45,66.45,66.11,66.29,12600.0
2006-05-18 10:30:00,66.29,66.65,66.2,66.59,18500.0,66.29,66.65,66.2,66.59,18500.0
2006-05-18 11:00:00,66.59,66.59,66.29,66.38,7600.0,66.59,66.59,66.29,66.38,7600.0
2006-05-18 11:30:00,66.4,66.55,66.29,66.34,9100.0,66.4,66.55,66.29,66.34,9100.0
2006-05-18 12:00:00,66.34,66.49,66.15,66.18,8800.0,66.34,66.49,66.15,66.18,8800.0
2006-05-18 12:30:00,66.18,66.18,65.86,66.0,10300.0,66.18,66.18,65.86,66.0,10300.0
2006-05-18 13:00:00,66.02,66.03,65.64,65.77,16300.0,66.02,66.03,65.64,65.77,16300.0
2006-05-18 13:30:00,65.73,65.9,65.69,65.9,8200.0,65.73,65.9,65.69,65.9,8200.0
2006-05-18 14:00:00,65.9,65.9,65.58,65.59,11100.0,65.9,65.9,65.58,65.59,11100.0
2006-05-18 14:30:00,65.59,65.63,65.4,65.41,12800.0,65.59,65.63,65.4,65.41,12800.0
2006-05-18 15:00:00,65.41,65.44,65.02,65.02,15300.0,65.41,65.44,65.02,65.02,15300.0
2006-05-18 15:30:00,65.09,65.5,65.05,65.08,28800.0,65.09,65.5,65.05,65.08,28800.0
2006-05-19 09:30:00,65.1,65.51,65.1,65.51,10100.0,65.1,65.51,65.1,65.51,10100.0
2006-05-19 10:00:00,65.44,65.51,65.05,65.14,8000.0,65.44,65.51,65.05,65.14,8000.0
2006-05-19 10:30:00,65.12,65.4,65.1,65.29,9500.0,65.12,65.4,65.1,65.29,9500.0
2006-05-19 11:00:00,65.29,65.29,64.66,64.97,15500.0,65.29,65.29,64.66,64.97,15500.0
2006-05-19 11:30:00,64.98,64.99,64.67,64.71,8400.0,64.98,64.99,64.67,64.71,8400.0
2006-05-19 12:00:00,64.72,64.93,64.72,64.8,7100.0,64.72,64.93,64.72,64.8,7100.0
2006-05-19 12:30:00,64.71,65.14,64.71,65.09,13300.0,64.71,65.14,64.71,65.09,13300.0
2006-05-19 13:00:00,65.09,65.1,65.01,65.08,8200.0,65.09,65.1,65.01,65.08,8200.0
2006-05-19 13:30:00,65.07,65.09,64.99,65.0,9500.0,65.07,65.09,64.99,65.0,9500.0
2006-05-19 14:00:00,65.01,65.02,64.92,64.93,10400.0,65.01,65.02,64.92,64.93,10400.0
2006-05-19 14:30:00,64.93,64.93,64.36,64.36,23900.0,64.93,64.93,64.36,64.36,23900.0
2006-05-19 15:00:00,64.37,64.44,64.3,64.31,27400.0,64.37,64.44,64.3,64.31,27400.0
2006-05-19 15:30:00,64.31,64.88,64.31,64.69,49000.0,64.31,64.88,64.31,64.69,49000.0
2006-05-22 09:30:00,64.35,64.72,64.2,64.7,14700.0,64.35,64.72,64.2,64.7,14700.0
2006-05-22 10:00:00,64.67,64.73,63.84,63.92,44700.0,64.67,64.73,63.84,63.92,44700.0
2006-05-22 10:30:00,63.92,64.28,63.9,64.28,17100.0,63.92,64.28,63.9,64.28,17100.0
2006-05-22 11:00:00,64.28,64.28,64.06,64.1,18500.0,64.28,64.28,64.06,64.1,18500.0
2006-05-22 11:30:00,64.08,64.38,63.91,64.11,20800.0,64.08,64.38,63.91,64.11,20800.0
2006-05-22 12:00:00,64.11,64.2,63.56,63.68,31900.0,64.11,64.2,63.56,63.68,31900.0
2006-05-22 12:30:00,63.76,64.15,63.7,64.08,12600.0,63.76,64.15,63.7,64.08,12600.0
2006-05-22 13:00:00,64.1,64.11,63.91,63.95,7000.0,64.1,64.11,63.91,63.95,7000.0
2006-05-22 13:30:00,63.93,63.98,63.79,63.83,10100.0,63.93,63.98,63.79,63.83,10100.0
2006-05-22 14:00:00,63.83,63.89,63.66,63.83,19600.0,63.83,63.89,63.66,63.83,19600.0
2006-05-22 14:30:00,63.82,63.89,63.65,63.86,20800.0,63.82,63.89,63.65,63.86,20800.0
2006-05-22 15:00:00,63.86,63.98,63.85,63.97,40700.0,63.86,63.98,63.85,63.97,40700.0
2006-05-22 15:30:00,63.98,64.05,63.79,63.9,64500.0,63.98,64.05,63.79,63.9,64500.0
2006-05-23 09:30:00,64.05,64.95,64.05,64.59,33100.0,64.05,64.95,64.05,64.59,33100.0
2006-05-23 10:00:00,64.65,64.91,64.65,64.82,20300.0,64.65,64.91,64.65,64.82,20300.0
2006-05-23 10:30:00,64.84,64.94,64.75,64.78,17800.0,64.84,64.94,64.75,64.78,17800.0
2006-05-23 11:00:00,64.78,64.79,64.49,64.54,15600.0,64.78,64.79,64.49,64.54,15600.0
2006-05-23 11:30:00,64.55,64.64,64.4,64.41,17100.0,64.55,64.64,64.4,64.41,17100.0
2006-05-23 12:00:00,64.42,64.59,64.4,64.47,15700.0,64.42,64.59,64.4,64.47,15700.0
2006-05-23 12:30:00,64.47,64.51,64.45,64.46,12700.0,64.47,64.51,64.45,64.46,12700.0
2006-05-23 13:00:00,64.47,64.48,64.4,64.48,16600.0,64.47,64.48,64.4,64.48,16600.0
2006-05-23 13:30:00,64.48,64.5,64.44,64.47,25900.0,64.48,64.5,64.44,64.47,25900.0
2006-05-23 14:00:00,64.47,64.5,64.33,64.33,19300.0,64.47,64.5,64.33,64.33,19300.0
2006-05-23 14:30:00,64.33,64.36,64.21,64.21,24200.0,64.33,64.36,64.21,64.21,24200.0
2006-05-23 15:00:00,64.2,64.22,64.04,64.05,33800.0,64.2,64.22,64.04,64.05,33800.0
2006-05-23 15:30:00,64.04,64.06,63.84,63.88,46000.0,64.04,64.06,63.84,63.88,46000.0
2006-05-24 09:30:00,63.91,64.59,63.91,64.4,27100.0,63.91,64.59,63.91,64.4,27100.0
2006-05-24 10:00:00,64.4,64.45,64.12,64.13,11600.0,64.4,64.45,64.12,64.13,11600.0
2006-05-24 10:30:00,64.13,64.55,64.08,64.51,13100.0,64.13,64.55,64.08,64.51,13100.0
2006-05-24 11:00:00,64.49,64.52,64.27,64.27,12000.0,64.49,64.52,64.27,64.27,12000.0
2006-05-24 11:30:00,64.25,64.33,64.19,64.2,16700.0,64.25,64.33,64.19,64.2,16700.0
2006-05-24 12:00:00,64.19,64.59,64.19,64.4,21500.0,64.19,64.59,64.19,64.4,21500.0
2006-05-24 12:30:00,64.31,64.38,64.16,64.25,19500.0,64.31,64.38,64.16,64.25,19500.0
2006-05-24 13:00:00,64.2,64.2,63.74,63.74,9800.0,64.2,64.2,63.74,63.74,9800.0
2006-05-24 13:30:00,63.7,64.02,63.56,64.02,20300.0,63.7,64.02,63.56,64.02,20300.0
2006-05-24 14:00:00,63.99,64.24,63.7,63.7,18700.0,63.99,64.24,63.7,63.7,18700.0
2006-05-24 14:30:00,63.69,63.9,63.58,63.89,26100.0,63.69,63.9,63.58,63.89,26100.0
2006-05-24 15:00:00,63.88,63.9,63.78,63.85,24200.0,63.88,63.9,63.78,63.85,24200.0
2006-05-24 15:30:00,63.85,64.19,63.85,63.99,43500.0,63.85,64.19,63.85,63.99,43500.0
2006-05-25 09:30:00,64.05,64.48,64.05,64.41,28000.0,64.05,64.48,64.05,64.41,28000.0
2006-05-25 10:00:00,64.41,64.41,63.88,63.96,18300.0,64.41,64.41,63.88,63.96,18300.0
2006-05-25 10:30:00,63.92,64.0,63.91,63.96,14400.0,63.92,64.0,63.91,63.96,14400.0
2006-05-25 11:00:00,63.96,64.05,63.9,64.03,8300.0,63.96,64.05,63.9,64.03,8300.0
2006-05-25 11:30:00,64.03,64.2,64.03,64.13,9700.0,64.03,64.2,64.03,64.13,9700.0
2006-05-25 12:00:00,64.15,64.19,63.88,63.9,8600.0,64.15,64.19,63.88,63.9,8600.0
2006-05-25 12:30:00,63.96,63.98,63.83,63.94,8800.0,63.96,63.98,63.83,63.94,8800.0
2006-05-25 13:00:00,63.94,64.0,63.85,63.89,8400.0,63.94,64.0,63.85,63.89,8400.0
2006-05-25 13:30:00,63.92,63.94,63.76,63.77,7100.0,63.92,63.94,63.76,63.77,7100.0
2006-05-25 14:00:00,63.8,64.07,63.8,64.06,16700.0,63.8,64.07,63.8,64.06,16700.0
2006-05-25 14:30:00,64.06,64.1,63.98,64.02,15400.0,64.06,64.1,63.98,64.02,15400.0
2006-05-25 15:00:00,64.02,64.05,63.96,64.05,15500.0,64.02,64.05,63.96,64.05,15500.0
2006-05-25 15:30:00,64.05,64.05,63.96,64.0,25400.0,64.05,64.05,63.96,64.0,25400.0
2006-05-26 09:30:00,64.0,64.27,63.91,64.03,11200.0,64.0,64.27,63.91,64.03,11200.0
2006-05-26 10:00:00,64.08,64.32,64.08,64.27,11200.0,64.08,64.32,64.08,64.27,11200.0
2006-05-26 10:30:00,64.27,64.27,64.03,64.24,7300.0,64.27,64.27,64.03,64.24,7300.0
2006-05-26 11:00:00,64.25,64.3,64.15,64.2,24000.0,64.25,64.3,64.15,64.2,24000.0
2006-05-26 11:30:00,64.19,64.2,64.07,64.13,17700.0,64.19,64.2,64.07,64.13,17700.0
2006-05-26 12:00:00,64.12,64.12,63.9,63.96,8700.0,64.12,64.12,63.9,63.96,8700.0
2006-05-26 12:30:00,63.97,64.1,63.96,64.09,8600.0,63.97,64.1,63.96,64.09,8600.0
2006-05-26 13:00:00,64.09,64.18,64.04,64.18,5800.0,64.09,64.18,64.04,64.18,5800.0
2006-05-26 13:30:00,64.2,64.3,64.2,64.28,6200.0,64.2,64.3,64.2,64.28,6200.0
2006-05-26 14:00:00,64.28,64.29,64.16,64.16,10100.0,64.28,64.29,64.16,64.16,10100.0
2006-05-26 14:30:00,64.17,64.24,64.13,64.14,8500.0,64.17,64.24,64.13,64.14,8500.0
2006-05-26 15:00:00,64.14,64.14,63.3,64.0,33800.0,64.14,64.14,63.3,64.0,33800.0
2006-05-26 15:30:00,64.0,64.0,63.96,63.99,21300.0,64.0,64.0,63.96,63.99,21300.0
2006-05-30 09:30:00,63.99,64.03,63.61,63.89,14200.0,63.99,64.03,63.61,63.89,14200.0
2006-05-30 10:00:00,63.89,63.99,63.65,63.65,10400.0,63.89,63.99,63.65,63.65,10400.0
2006-05-30 10:30:00,63.64,63.66,63.4,63.46,11000.0,63.64,63.66,63.4,63.46,11000.0
2006-05-30 11:00:00,63.53,63.58,63.5,63.5,6200.0,63.53,63.58,63.5,63.5,6200.0
2006-05-30 11:30:00,63.48,63.58,63.37,63.42,9300.0,63.48,63.58,63.37,63.42,9300.0
2006-05-30 12:00:00,63.42,63.46,63.29,63.46,43500.0,63.42,63.46,63.29,63.46,43500.0
2006-05-30 12:30:00,63.46,63.52,63.39,63.46,10800.0,63.46,63.52,63.39,63.46,10800.0
2006-05-30 13:00:00,63.42,63.5,63.4,63.4,11600.0,63.42,63.5,63.4,63.4,11600.0
2006-05-30 13:30:00,63.41,63.45,63.31,63.36,33400.0,63.41,63.45,63.31,63.36,33400.0
2006-05-30 14:00:00,63.31,63.69,63.31,63.52,12600.0,63.31,63.69,63.31,63.52,12600.0
2006-05-30 14:30:00,63.49,63.5,63.14,63.22,29700.0,63.49,63.5,63.14,63.22,29700.0
2006-05-30 15:00:00,63.23,63.24,62.98,63.07,41100.0,63.23,63.24,62.98,63.07,41100.0
2006-05-30 15:30:00,63.07,63.13,62.71,62.79,38400.0,63.07,63.13,62.71,62.79,38400.0
2006-05-31 09:30:00,61.91,63.09,61.91,63.07,29600.0,61.91,63.09,61.91,63.07,29600.0
2006-05-31 10:00:00,63.07,63.1,62.61,62.81,15300.0,63.07,63.1,62.61,62.81,15300.0
2006-05-31 10:30:00,62.85,63.18,62.82,63.13,17400.0,62.85,63.18,62.82,63.13,17400.0
2006-05-31 11:00:00,63.12,63.55,63.12,63.53,10500.0,63.12,63.55,63.12,63.53,10500.0
2006-05-31 11:30:00,63.53,63.7,63.53,63.69,12000.0,63.53,63.7,63.53,63.69,12000.0
2006-05-31 12:00:00,63.7,63.85,63.69,63.75,15800.0,63.7,63.85,63.69,63.75,15800.0
2006-05-31 12:30:00,63.76,63.98,63.76,63.88,13300.0,63.76,63.98,63.76,63.88,13300.0
2006-05-31 13:00:00,63.9,63.98,63.81,63.97,16000.0,63.9,63.98,63.81,63.97,16000.0
2006-05-31 13:30:00,63.96,64.21,63.88,64.21,21300.0,63.96,64.21,63.88,64.21,21300.0
2006-05-31 14:00:00,64.2,64.36,64.12,64.25,28500.0,64.2,64.36,64.12,64.25,28500.0
2006-05-31 14:30:00,64.26,64.58,64.24,64.53,33600.0,64.26,64.58,64.24,64.53,33600.0
2006-05-31 15:00:00,64.52,64.68,64.42,64.58,28100.0,64.52,64.68,64.42,64.58,28100.0
2006-05-31 15:30:00,64.59,64.77,64.35,64.73,44000.0,64.59,64.77,64.35,64.73,44000.0
2006-06-01 09:30:00,65.09,66.3,65.09,65.87,36500.0,65.09,66.3,65.09,65.87,36500.0
2006-06-01 10:00:00,65.86,66.29,65.04,65.81,39800.0,65.86,66.29,65.04,65.81,39800.0
2006-06-01 10:30:00,65.8,66.0,65.68,65.71,41400.0,65.8,66.0,65.68,65.71,41400.0
2006-06-01 11:00:00,65.74,65.9,65.68,65.87,31200.0,65.74,65.9,65.68,65.87,31200.0
2006-06-01 11:30:00,65.87,66.0,65.87,65.92,17000.0,65.87,66.0,65.87,65.92,17000.0
2006-06-01 12:00:00,65.93,66.0,65.92,65.98,25300.0,65.93,66.0,65.92,65.98,25300.0
2006-06-01 12:30:00,65.97,66.0,65.94,65.97,15400.0,65.97,66.0,65.94,65.97,15400.0
2006-06-01 13:00:00,65.97,66.0,65.18,65.73,75300.0,65.97,66.0,65.18,65.73,75300.0
2006-06-01 13:30:00,65.74,65.94,65.56,65.56,30700.0,65.74,65.94,65.56,65.56,30700.0
2006-06-01 14:00:00,65.55,65.68,65.49,65.66,16400.0,65.55,65.68,65.49,65.66,16400.0
2006-06-01 14:30:00,65.66,65.68,65.35,65.47,30600.0,65.66,65.68,65.35,65.47,30600.0
2006-06-01 15:00:00,65.47,65.57,65.35,65.51,31300.0,65.47,65.57,65.35,65.51,31300.0
2006-06-01 15:30:00,65.5,65.54,65.42,65.5,52800.0,65.5,65.54,65.42,65.5,52800.0
2006-06-02 09:30:00,65.49,65.55,64.97,64.97,21800.0,65.49,65.55,64.97,64.97,21800.0
2006-06-02 10:00:00,64.97,65.27,64.92,65.16,10100.0,64.97,65.27,64.92,65.16,10100.0
2006-06-02 10:30:00,65.14,65.3,65.02,65.02,10700.0,65.14,65.3,65.02,65.02,10700.0
2006-06-02 11:00:00,65.0,65.05,64.48,64.54,27700.0,65.0,65.05,64.48,64.54,27700.0
2006-06-02 11:30:00,64.55,64.59,63.85,63.99,25900.0,64.55,64.59,63.85,63.99,25900.0
2006-06-02 12:00:00,63.98,64.2,63.86,63.97,13400.0,63.98,64.2,63.86,63.97,13400.0
2006-06-02 12:30:00,63.99,64.05,63.78,63.98,12700.0,63.99,64.05,63.78,63.98,12700.0
2006-06-02 13:00:00,63.99,64.36,63.99,64.36,16200.0,63.99,64.36,63.99,64.36,16200.0
2006-06-02 13:30:00,64.4,64.41,63.96,63.99,17400.0,64.4,64.41,63.96,63.99,17400.0
2006-06-02 14:00:00,64.0,64.05,63.87,63.98,14900.0,64.0,64.05,63.87,63.98,14900.0
2006-06-02 14:30:00,63.98,64.18,63.97,63.98,15700.0,63.98,64.18,63.97,63.98,15700.0
2006-06-02 15:00:00,63.99,64.08,63.88,64.07,21200.0,63.99,64.08,63.88,64.07,21200.0
2006-06-02 15:30:00,64.07,64.1,63.7,63.95,62400.0,64.07,64.1,63.7,63.95,62400.0
2006-06-05 09:30:00,63.5,63.88,63.5,63.76,12300.0,63.5,63.88,63.5,63.76,12300.0
2006-06-05 10:00:00,63.73,63.73,63.18,63.59,13500.0,63.73,63.73,63.18,63.59,13500.0
2006-06-05 10:30:00,63.6,63.75,63.55,63.72,12400.0,63.6,63.75,63.55,63.72,12400.0
2006-06-05 11:00:00,63.7,63.81,63.37,63.37,11200.0,63.7,63.81,63.37,63.37,11200.0
2006-06-05 11:30:00,63.35,63.35,63.18,63.27,14700.0,63.35,63.35,63.18,63.27,14700.0
2006-06-05 12:00:00,63.24,63.48,63.23,63.3,13700.0,63.24,63.48,63.23,63.3,13700.0
2006-06-05 12:30:00,63.26,63.5,63.26,63.46,8900.0,63.26,63.5,63.26,63.46,8900.0
2006-06-05 13:00:00,63.44,63.58,63.31,63.35,13100.0,63.44,63.58,63.31,63.35,13100.0
2006-06-05 13:30:00,63.34,63.43,63.33,63.35,9800.0,63.34,63.43,63.33,63.35,9800.0
2006-06-05 14:00:00,63.36,63.36,63.01,63.19,15300.0,63.36,63.36,63.01,63.19,15300.0
2006-06-05 14:30:00,63.17,63.34,63.01,63.21,13400.0,63.17,63.34,63.01,63.21,13400.0
2006-06-05 15:00:00,63.11,63.12,62.86,62.98,29100.0,63.11,63.12,62.86,62.98,29100.0
2006-06-05 15:30:00,63.0,63.06,62.54,62.61,29700.0,63.0,63.06,62.54,62.61,29700.0
2006-06-06 09:30:00,62.4,62.41,61.78,62.13,44300.0,62.4,62.41,61.78,62.13,44300.0
2006-06-06 10:00:00,62.15,62.93,62.0,62.71,19600.0,62.15,62.93,62.0,62.71,19600.0
2006-06-06 10:30:00,62.63,62.63,61.93,61.99,35100.0,62.63,62.63,61.93,61.99,35100.0
2006-06-06 11:00:00,62.02,62.27,61.99,62.26,12800.0,62.02,62.27,61.99,62.26,12800.0
2006-06-06 11:30:00,62.25,62.25,62.17,62.25,10500.0,62.25,62.25,62.17,62.25,10500.0
2006-06-06 12:00:00,62.25,62.69,62.17,62.45,10200.0,62.25,62.69,62.17,62.45,10200.0
2006-06-06 12:30:00,62.45,62.7,62.45,62.51,13100.0,62.45,62.7,62.45,62.51,13100.0
2006-06-06 13:00:00,62.51,62.56,62.3,62.36,16200.0,62.51,62.56,62.3,62.36,16200.0
2006-06-06 13:30:00,62.37,62.37,62.2,62.31,10100.0,62.37,62.37,62.2,62.31,10100.0
2006-06-06 14:00:00,62.3,62.38,62.19,62.35,17400.0,62.3,62.38,62.19,62.35,17400.0
2006-06-06 14:30:00,62.35,62.35,62.1,62.18,20900.0,62.35,62.35,62.1,62.18,20900.0
2006-06-06 15:00:00,62.18,62.38,61.99,62.07,15500.0,62.18,62.38,61.99,62.07,15500.0
2006-06-06 15:30:00,62.06,62.15,61.82,62.07,21300.0,62.06,62.15,61.82,62.07,21300.0
2006-06-07 09:30:00,61.99,62.29,61.34,61.37,24300.0,61.99,62.29,61.34,61.37,24300.0
2006-06-07 10:00:00,61.4,61.72,61.38,61.56,27300.0,61.4,61.72,61.38,61.56,27300.0
2006-06-07 10:30:00,61.54,62.03,61.54,62.0,16400.0,61.54,62.03,61.54,62.0,16400.0
2006-06-07 11:00:00,62.01,62.31,61.85,61.92,18900.0,62.01,62.31,61.85,61.92,18900.0
2006-06-07 11:30:00,61.93,61.95,61.81,61.91,14900.0,61.93,61.95,61.81,61.91,14900.0
2006-06-07 12:00:00,61.92,61.95,61.7,61.79,20900.0,61.92,61.95,61.7,61.79,20900.0
2006-06-07 12:30:00,61.79,61.89,61.76,61.8,13800.0,61.79,61.89,61.76,61.8,13800.0
2006-06-07 13:00:00,61.77,61.84,61.71,61.83,9600.0,61.77,61.84,61.71,61.83,9600.0
2006-06-07 13:30:00,61.82,61.93,61.68,61.91,13700.0,61.82,61.93,61.68,61.91,13700.0
2006-06-07 14:00:00,61.9,61.9,61.42,61.5,19700.0,61.9,61.9,61.42,61.5,19700.0
2006-06-07 14:30:00,61.51,61.56,61.39,61.43,27000.0,61.51,61.56,61.39,61.43,27000.0
2006-06-07 15:00:00,61.45,61.7,61.16,61.17,36200.0,61.45,61.7,61.16,61.17,36200.0
2006-06-07 15:30:00,61.16,61.16,60.8,60.94,48500.0,61.16,61.16,60.8,60.94,48500.0
2006-06-08 09:30:00,60.91,61.58,60.43,60.43,46100.0,60.91,61.58,60.43,60.43,46100.0
2006-06-08 10:00:00,60.46,60.46,59.5,59.74,45500.0,60.46,60.46,59.5,59.74,45500.0
2006-06-08 10:30:00,59.71,60.05,59.7,60.05,24400.0,59.71,60.05,59.7,60.05,24400.0
2006-06-08 11:00:00,60.01,60.21,59.8,60.03,21000.0,60.01,60.21,59.8,60.03,21000.0
2006-06-08 11:30:00,60.02,60.02,59.64,59.79,18400.0,60.02,60.02,59.64,59.79,18400.0
2006-06-08 12:00:00,59.78,60.05,59.69,59.75,16700.0,59.78,60.05,59.69,59.75,16700.0
2006-06-08 12:30:00,59.75,60.19,59.75,60.1,14000.0,59.75,60.19,59.75,60.1,14000.0
2006-06-08 13:00:00,60.1,60.1,59.56,59.72,17100.0,60.1,60.1,59.56,59.72,17100.0
2006-06-08 13:30:00,59.66,59.71,59.51,59.7,35000.0,59.66,59.71,59.51,59.7,35000.0
2006-06-08 14:00:00,59.7,59.72,59.5,59.62,52100.0,59.7,59.72,59.5,59.62,52100.0
2006-06-08 14:30:00,59.62,59.8,59.53,59.7,31300.0,59.62,59.8,59.53,59.7,31300.0
2006-06-08 15:00:00,59.7,60.51,59.7,60.21,38200.0,59.7,60.51,59.7,60.21,38200.0
2006-06-08 15:30:00,60.21,60.44,60.04,60.34,37900.0,60.21,60.44,60.04,60.34,37900.0
2006-06-09 09:30:00,59.9,60.78,59.8,60.41,37200.0,59.9,60.78,59.8,60.41,37200.0
2006-06-09 10:00:00,60.43,61.13,60.3,61.1,19300.0,60.43,61.13,60.3,61.1,19300.0
2006-06-09 10:30:00,61.1,61.13,60.91,60.92,10400.0,61.1,61.13,60.91,60.92,10400.0
2006-06-09 11:00:00,60.92,61.06,60.82,61.06,14700.0,60.92,61.06,60.82,61.06,14700.0
2006-06-09 11:30:00,61.08,61.1,60.52,60.63,18500.0,61.08,61.1,60.52,60.63,18500.0
2006-06-09 12:00:00,60.64,60.92,60.64,60.72,9600.0,60.64,60.92,60.64,60.72,9600.0
2006-06-09 12:30:00,60.74,60.76,60.48,60.49,14400.0,60.74,60.76,60.48,60.49,14400.0
2006-06-09 13:00:00,60.43,60.43,60.16,60.38,15500.0,60.43,60.43,60.16,60.38,15500.0
2006-06-09 13:30:00,60.38,60.68,60.36,60.68,9400.0,60.38,60.68,60.36,60.68,9400.0
2006-06-09 14:00:00,60.68,60.81,60.59,60.67,9300.0,60.68,60.81,60.59,60.67,9300.0
2006-06-09 14:30:00,60.63,60.71,60.59,60.67,7800.0,60.63,60.71,60.59,60.67,7800.0
2006-06-09 15:00:00,60.63,60.63,60.51,60.6,13900.0,60.63,60.63,60.51,60.6,13900.0
2006-06-09 15:30:00,60.58,60.88,60.48,60.81,55100.0,60.58,60.88,60.48,60.81,55100.0
2006-06-12 09:30:00,60.73,61.16,60.52,60.52,21700.0,60.73,61.16,60.52,60.52,21700.0
2006-06-12 10:00:00,60.5,60.5,59.95,60.2,11500.0,60.5,60.5,59.95,60.2,11500.0
2006-06-12 10:30:00,60.2,60.33,60.16,60.17,12500.0,60.2,60.33,60.16,60.17,12500.0
2006-06-12 11:00:00,60.12,60.27,59.91,59.96,13500.0,60.12,60.27,59.91,59.96,13500.0
2006-06-12 11:30:00,60.0,60.45,60.0,60.38,11300.0,60.0,60.45,60.0,60.38,11300.0
2006-06-12 12:00:00,60.43,60.52,60.4,60.48,14100.0,60.43,60.52,60.4,60.48,14100.0
2006-06-12 12:30:00,60.5,60.5,60.33,60.37,9100.0,60.5,60.5,60.33,60.37,9100.0
2006-06-12 13:00:00,60.37,60.51,60.2,60.5,14600.0,60.37,60.51,60.2,60.5,14600.0
2006-06-12 13:30:00,60.51,60.52,60.04,60.04,16800.0,60.51,60.52,60.04,60.04,16800.0
2006-06-12 14:00:00,60.08,60.14,59.56,59.85,15600.0,60.08,60.14,59.56,59.85,15600.0
2006-06-12 14:30:00,59.93,59.93,59.46,59.59,13300.0,59.93,59.93,59.46,59.59,13300.0
2006-06-12 15:00:00,59.53,59.54,59.27,59.34,14200.0,59.53,59.54,59.27,59.34,14200.0
2006-06-12 15:30:00,59.33,59.53,59.1,59.22,25800.0,59.33,59.53,59.1,59.22,25800.0
2006-06-13 09:30:00,59.03,59.82,59.0,59.62,16100.0,59.03,59.82,59.0,59.62,16100.0
2006-06-13 10:00:00,59.6,59.6,59.0,59.25,24000.0,59.6,59.6,59.0,59.25,24000.0
2006-06-13 10:30:00,59.25,59.25,58.5,58.55,15600.0,59.25,59.25,58.5,58.55,15600.0
2006-06-13 11:00:00,58.52,58.94,58.39,58.94,19600.0,58.52,58.94,58.39,58.94,19600.0
2006-06-13 11:30:00,58.94,59.08,58.86,58.87,12600.0,58.94,59.08,58.86,58.87,12600.0
2006-06-13 12:00:00,58.95,58.99,58.6,58.7,23500.0,58.95,58.99,58.6,58.7,23500.0
2006-06-13 12:30:00,58.7,58.8,58.68,58.8,7500.0,58.7,58.8,58.68,58.8,7500.0
2006-06-13 13:00:00,58.79,58.81,58.7,58.73,13100.0,58.79,58.81,58.7,58.73,13100.0
2006-06-13 13:30:00,58.73,59.1,58.68,59.09,13100.0,58.73,59.1,58.68,59.09,13100.0
2006-06-13 14:00:00,59.03,59.03,58.66,58.87,16800.0,59.03,59.03,58.66,58.87,16800.0
2006-06-13 14:30:00,58.86,58.87,58.39,58.45,13100.0,58.86,58.87,58.39,58.45,13100.0
2006-06-13 15:00:00,58.46,58.92,58.3,58.92,12200.0,58.46,58.92,58.3,58.92,12200.0
2006-06-13 15:30:00,58.91,59.01,58.66,58.71,23700.0,58.91,59.01,58.66,58.71,23700.0
2006-06-14 09:30:00,58.66,59.32,58.66,58.9,15200.0,58.66,59.32,58.66,58.9,15200.0
2006-06-14 10:00:00,58.9,59.14,58.9,59.0,8500.0,58.9,59.14,58.9,59.0,8500.0
2006-06-14 10:30:00,59.0,59.1,58.92,58.95,18800.0,59.0,59.1,58.92,58.95,18800.0
2006-06-14 11:00:00,58.95,59.26,58.95,59.19,16700.0,58.95,59.26,58.95,59.19,16700.0
2006-06-14 11:30:00,59.22,59.36,59.18,59.19,12600.0,59.22,59.36,59.18,59.19,12600.0
2006-06-14 12:00:00,59.2,59.58,59.18,59.32,16900.0,59.2,59.58,59.18,59.32,16900.0
2006-06-14 12:30:00,59.24,59.32,59.09,59.2,10700.0,59.24,59.32,59.09,59.2,10700.0
2006-06-14 13:00:00,59.23,59.25,58.58,58.67,8900.0,59.23,59.25,58.58,58.67,8900.0
2006-06-14 13:30:00,58.67,58.78,58.44,58.72,9900.0,58.67,58.78,58.44,58.72,9900.0
2006-06-14 14:00:00,58.72,59.0,58.66,58.84,13300.0,58.72,59.0,58.66,58.84,13300.0
2006-06-14 14:30:00,58.79,58.79,58.23,58.42,22400.0,58.79,58.79,58.23,58.42,22400.0
2006-06-14 15:00:00,58.44,58.6,58.37,58.39,11100.0,58.44,58.6,58.37,58.39,11100.0
2006-06-14 15:30:00,58.39,58.95,58.38,58.77,25600.0,58.39,58.95,58.38,58.77,25600.0
2006-06-15 09:30:00,58.77,59.78,58.77,59.65,18300.0,58.77,59.78,58.77,59.65,18300.0
2006-06-15 10:00:00,59.64,59.88,59.47,59.75,14500.0,59.64,59.88,59.47,59.75,14500.0
2006-06-15 10:30:00,59.76,60.07,59.71,60.02,16700.0,59.76,60.07,59.71,60.02,16700.0
2006-06-15 11:00:00,60.03,60.2,59.92,60.08,11400.0,60.03,60.2,59.92,60.08,11400.0
2006-06-15 11:30:00,60.13,60.3,59.98,60.02,10900.0,60.13,60.3,59.98,60.02,10900.0
2006-06-15 12:00:00,60.02,60.23,59.98,60.17,9500.0,60.02,60.23,59.98,60.17,9500.0
2006-06-15 12:30:00,60.23,60.38,60.11,60.17,8400.0,60.23,60.38,60.11,60.17,8400.0
2006-06-15 13:00:00,60.12,60.14,59.98,60.03,11000.0,60.12,60.14,59.98,60.03,11000.0
2006-06-15 13:30:00,59.97,60.21,59.81,60.16,12400.0,59.97,60.21,59.81,60.16,12400.0
2006-06-15 14:00:00,60.16,60.21,60.06,60.07,14100.0,60.16,60.21,60.06,60.07,14100.0
2006-06-15 14:30:00,60.08,60.18,60.0,60.03,22300.0,60.08,60.18,60.0,60.03,22300.0
2006-06-15 15:00:00,60.04,60.08,59.94,60.08,16200.0,60.04,60.08,59.94,60.08,16200.0
2006-06-15 15:30:00,60.08,60.15,59.91,59.98,30700.0,60.08,60.15,59.91,59.98,30700.0
2006-06-16 09:30:00,60.1,60.46,59.97,60.34,31000.0,60.1,60.46,59.97,60.34,31000.0
2006-06-16 10:00:00,60.34,60.35,59.47,59.59,23500.0,60.34,60.35,59.47,59.59,23500.0
2006-06-16 10:30:00,59.49,59.64,59.45,59.57,12100.0,59.49,59.64,59.45,59.57,12100.0
2006-06-16 11:00:00,59.54,59.71,59.5,59.55,7200.0,59.54,59.71,59.5,59.55,7200.0
2006-06-16 11:30:00,59.55,59.83,59.51,59.83,17300.0,59.55,59.83,59.51,59.83,17300.0
2006-06-16 12:00:00,59.82,59.93,59.5,59.54,13400.0,59.82,59.93,59.5,59.54,13400.0
2006-06-16 12:30:00,59.55,59.66,59.51,59.58,6500.0,59.55,59.66,59.51,59.58,6500.0
2006-06-16 13:00:00,59.6,59.67,59.43,59.61,16400.0,59.6,59.67,59.43,59.61,16400.0
2006-06-16 13:30:00,59.57,59.67,59.45,59.59,9300.0,59.57,59.67,59.45,59.59,9300.0
2006-06-16 14:00:00,59.58,59.71,59.58,59.67,13700.0,59.58,59.71,59.58,59.67,13700.0
2006-06-16 14:30:00,59.7,59.81,59.67,59.81,15100.0,59.7,59.81,59.67,59.81,15100.0
2006-06-16 15:00:00,59.8,60.04,59.8,60.0,11600.0,59.8,60.04,59.8,60.0,11600.0
2006-06-16 15:30:00,60.03,60.04,59.63,59.72,29100.0,60.03,60.04,59.63,59.72,29100.0
2006-06-19 09:30:00,59.73,60.09,59.73,59.88,14300.0,59.73,60.09,59.73,59.88,14300.0
2006-06-19 10:00:00,59.84,59.98,59.75,59.75,14000.0,59.84,59.98,59.75,59.75,14000.0
2006-06-19 10:30:00,59.75,59.82,59.55,59.62,11800.0,59.75,59.82,59.55,59.62,11800.0
2006-06-19 11:00:00,59.62,59.78,59.52,59.58,13100.0,59.62,59.78,59.52,59.58,13100.0
2006-06-19 11:30:00,59.5,59.94,59.4,59.79,15300.0,59.5,59.94,59.4,59.79,15300.0
2006-06-19 12:00:00,59.79,60.04,59.75,60.03,10600.0,59.79,60.04,59.75,60.03,10600.0
2006-06-19 12:30:00,60.04,60.11,59.99,60.04,32900.0,60.04,60.11,59.99,60.04,32900.0
2006-06-19 13:00:00,60.03,60.07,59.67,59.67,34600.0,60.03,60.07,59.67,59.67,34600.0
2006-06-19 13:30:00,59.67,59.67,59.3,59.34,9100.0,59.67,59.67,59.3,59.34,9100.0
2006-06-19 14:00:00,59.34,59.48,59.22,59.35,11000.0,59.34,59.48,59.22,59.35,11000.0
2006-06-19 14:30:00,59.35,59.35,59.05,59.05,11600.0,59.35,59.35,59.05,59.05,11600.0
2006-06-19 15:00:00,59.03,59.45,59.03,59.34,11300.0,59.03,59.45,59.03,59.34,11300.0
2006-06-19 15:30:00,59.35,59.37,58.99,59.15,13300.0,59.35,59.37,58.99,59.15,13300.0
2006-06-20 09:30:00,59.04,59.3,58.79,58.79,8600.0,59.04,59.3,58.79,58.79,8600.0
2006-06-20 10:00:00,58.8,59.0,58.55,58.59,14300.0,58.8,59.0,58.55,58.59,14300.0
2006-06-20 10:30:00,58.63,58.83,58.61,58.69,16600.0,58.63,58.83,58.61,58.69,16600.0
2006-06-20 11:00:00,58.69,58.85,58.69,58.85,30100.0,58.69,58.85,58.69,58.85,30100.0
2006-06-20 11:30:00,58.85,58.89,58.7,58.7,21600.0,58.85,58.89,58.7,58.7,21600.0
2006-06-20 12:00:00,58.7,58.77,58.5,58.5,41800.0,58.7,58.77,58.5,58.5,41800.0
2006-06-20 12:30:00,58.5,58.76,58.39,58.68,9900.0,58.5,58.76,58.39,58.68,9900.0
2006-06-20 13:00:00,58.68,58.77,58.62,58.64,6200.0,58.68,58.77,58.62,58.64,6200.0
2006-06-20 13:30:00,58.64,58.7,58.58,58.64,6200.0,58.64,58.7,58.58,58.64,6200.0
2006-06-20 14:00:00,58.64,58.64,58.39,58.5,12100.0,58.64,58.64,58.39,58.5,12100.0
2006-06-20 14:30:00,58.5,58.73,58.5,58.73,11900.0,58.5,58.73,58.5,58.73,11900.0
2006-06-20 15:00:00,58.72,58.73,58.53,58.56,15400.0,58.72,58.73,58.53,58.56,15400.0
2006-06-20 15:30:00,58.59,58.62,58.47,58.54,21900.0,58.59,58.62,58.47,58.54,21900.0
2006-06-21 09:30:00,58.44,59.5,58.44,59.05,25800.0,58.44,59.5,58.44,59.05,25800.0
2006-06-21 10:00:00,59.12,59.4,59.12,59.27,8300.0,59.12,59.4,59.12,59.27,8300.0
2006-06-21 10:30:00,59.22,59.25,59.01,59.13,11600.0,59.22,59.25,59.01,59.13,11600.0
2006-06-21 11:00:00,59.15,59.66,59.15,59.66,23400.0,59.15,59.66,59.15,59.66,23400.0
2006-06-21 11:30:00,59.63,59.66,59.5,59.62,11900.0,59.63,59.66,59.5,59.62,11900.0
2006-06-21 12:00:00,59.6,59.89,59.6,59.89,8800.0,59.6,59.89,59.6,59.89,8800.0
2006-06-21 12:30:00,59.87,59.9,59.74,59.9,9300.0,59.87,59.9,59.74,59.9,9300.0
2006-06-21 13:00:00,59.82,59.84,59.73,59.8,6200.0,59.82,59.84,59.73,59.8,6200.0
2006-06-21 13:30:00,59.81,59.84,59.64,59.75,14200.0,59.81,59.84,59.64,59.75,14200.0
2006-06-21 14:00:00,59.75,59.83,59.73,59.78,8800.0,59.75,59.83,59.73,59.78,8800.0
2006-06-21 14:30:00,59.78,59.8,59.64,59.64,10400.0,59.78,59.8,59.64,59.64,10400.0
2006-06-21 15:00:00,59.63,59.63,59.35,59.41,9600.0,59.63,59.63,59.35,59.41,9600.0
2006-06-21 15:30:00,59.4,59.57,59.37,59.53,29000.0,59.4,59.57,59.37,59.53,29000.0
2006-06-22 09:30:00,59.59,59.59,59.25,59.4,17900.0,59.59,59.59,59.25,59.4,17900.0
2006-06-22 10:00:00,59.39,59.39,59.32,59.36,9500.0,59.39,59.39,59.32,59.36,9500.0
2006-06-22 10:30:00,59.35,59.42,59.26,59.41,12300.0,59.35,59.42,59.26,59.41,12300.0
2006-06-22 11:00:00,59.41,59.51,59.32,59.49,7200.0,59.41,59.51,59.32,59.49,7200.0
2006-06-22 11:30:00,59.49,59.61,59.49,59.54,10600.0,59.49,59.61,59.49,59.54,10600.0
2006-06-22 12:00:00,59.57,59.61,59.5,59.53,5500.0,59.57,59.61,59.5,59.53,5500.0
2006-06-22 12:30:00,59.51,59.65,59.42,59.59,14600.0,59.51,59.65,59.42,59.59,14600.0
2006-06-22 13:00:00,59.6,59.69,59.55,59.6,6900.0,59.6,59.69,59.55,59.6,6900.0
2006-06-22 13:30:00,59.6,59.6,59.45,59.55,7300.0,59.6,59.6,59.45,59.55,7300.0
2006-06-22 14:00:00,59.54,59.64,59.35,59.49,11000.0,59.54,59.64,59.35,59.49,11000.0
2006-06-22 14:30:00,59.46,59.52,59.34,59.52,10700.0,59.46,59.52,59.34,59.52,10700.0
2006-06-22 15:00:00,59.49,59.61,59.42,59.6,18000.0,59.49,59.61,59.42,59.6,18000.0
2006-06-22 15:30:00,59.61,59.62,59.4,59.59,20200.0,59.61,59.62,59.4,59.59,20200.0
2006-06-23 09:30:00,59.59,59.91,59.5,59.9,13000.0,59.59,59.91,59.5,59.9,13000.0
2006-06-23 10:00:00,59.9,59.9,59.65,59.74,13500.0,59.9,59.9,59.65,59.74,13500.0
2006-06-23 10:30:00,59.74,59.99,59.73,59.92,16400.0,59.74,59.99,59.73,59.92,16400.0
2006-06-23 11:00:00,59.92,59.92,59.54,59.58,7500.0,59.92,59.92,59.54,59.58,7500.0
2006-06-23 11:30:00,59.58,59.58,59.47,59.55,4200.0,59.58,59.58,59.47,59.55,4200.0
2006-06-23 12:00:00,59.55,60.24,59.52,60.24,11700.0,59.55,60.24,59.52,60.24,11700.0
2006-06-23 12:30:00,60.23,60.24,60.05,60.07,9500.0,60.23,60.24,60.05,60.07,9500.0
2006-06-23 13:00:00,60.07,60.07,59.91,59.92,5600.0,60.07,60.07,59.91,59.92,5600.0
2006-06-23 13:30:00,59.91,60.11,59.91,60.09,9400.0,59.91,60.11,59.91,60.09,9400.0
2006-06-23 14:00:00,60.09,60.09,59.97,60.07,8100.0,60.09,60.09,59.97,60.07,8100.0
2006-06-23 14:30:00,60.08,60.1,59.77,59.78,10100.0,60.08,60.1,59.77,59.78,10100.0
2006-06-23 15:00:00,59.77,59.93,59.75,59.92,11700.0,59.77,59.93,59.75,59.92,11700.0
2006-06-23 15:30:00,59.86,59.86,59.68,59.71,12600.0,59.86,59.86,59.68,59.71,12600.0
2006-06-26 09:30:00,59.83,60.34,59.83,60.07,23100.0,59.83,60.34,59.83,60.07,23100.0
2006-06-26 10:00:00,60.06,60.47,60.06,60.24,26600.0,60.06,60.47,60.06,60.24,26600.0
2006-06-26 10:30:00,60.27,60.45,60.06,60.06,12400.0,60.27,60.45,60.06,60.06,12400.0
2006-06-26 11:00:00,60.12,60.43,60.12,60.39,7400.0,60.12,60.43,60.12,60.39,7400.0
2006-06-26 11:30:00,60.39,60.4,60.26,60.28,5700.0,60.39,60.4,60.26,60.28,5700.0
2006-06-26 12:00:00,60.29,60.36,60.23,60.31,11100.0,60.29,60.36,60.23,60.31,11100.0
2006-06-26 12:30:00,60.33,60.47,60.3,60.46,17200.0,60.33,60.47,60.3,60.46,17200.0
2006-06-26 13:00:00,60.48,60.67,60.42,60.43,15600.0,60.48,60.67,60.42,60.43,15600.0
2006-06-26 13:30:00,60.42,60.47,60.36,60.37,18500.0,60.42,60.47,60.36,60.37,18500.0
2006-06-26 14:00:00,60.34,60.34,60.17,60.27,7200.0,60.34,60.34,60.17,60.27,7200.0
2006-06-26 14:30:00,60.26,60.32,60.23,60.24,13800.0,60.26,60.32,60.23,60.24,13800.0
2006-06-26 15:00:00,60.24,60.29,60.2,60.25,12300.0,60.24,60.29,60.2,60.25,12300.0
2006-06-26 15:30:00,60.26,60.38,60.19,60.25,14400.0,60.26,60.38,60.19,60.25,14400.0
2006-06-27 09:30:00,60.19,60.46,60.01,60.35,26500.0,60.19,60.46,60.01,60.35,26500.0
2006-06-27 10:00:00,60.35,60.35,59.87,59.99,21100.0,60.35,60.35,59.87,59.99,21100.0
2006-06-27 10:30:00,60.06,60.1,59.92,60.0,13900.0,60.06,60.1,59.92,60.0,13900.0
2006-06-27 11:00:00,60.0,60.0,59.51,59.57,15700.0,60.0,60.0,59.51,59.57,15700.0
2006-06-27 11:30:00,59.57,59.74,59.56,59.68,7900.0,59.57,59.74,59.56,59.68,7900.0
2006-06-27 12:00:00,59.68,59.75,59.65,59.67,8000.0,59.68,59.75,59.65,59.67,8000.0
2006-06-27 12:30:00,59.67,59.67,59.18,59.19,13900.0,59.67,59.67,59.18,59.19,13900.0
2006-06-27 13:00:00,59.19,59.31,59.18,59.28,16700.0,59.19,59.31,59.18,59.28,16700.0
2006-06-27 13:30:00,59.29,59.38,59.17,59.28,11700.0,59.29,59.38,59.17,59.28,11700.0
2006-06-27 14:00:00,59.27,59.34,58.99,59.02,12500.0,59.27,59.34,58.99,59.02,12500.0
2006-06-27 14:30:00,58.95,58.95,58.54,58.6,23800.0,58.95,58.95,58.54,58.6,23800.0
2006-06-27 15:00:00,58.6,58.9,58.6,58.71,33600.0,58.6,58.9,58.6,58.71,33600.0
2006-06-27 15:30:00,58.67,58.78,58.39,58.51,17300.0,58.67,58.78,58.39,58.51,17300.0
2006-06-28 09:30:00,58.7,58.81,58.31,58.64,15200.0,58.7,58.81,58.31,58.64,15200.0
2006-06-28 10:00:00,58.7,58.9,58.66,58.67,13500.0,58.7,58.9,58.66,58.67,13500.0
2006-06-28 10:30:00,58.66,58.66,58.29,58.37,18100.0,58.66,58.66,58.29,58.37,18100.0
2006-06-28 11:00:00,58.37,58.43,58.0,58.01,7900.0,58.37,58.43,58.0,58.01,7900.0
2006-06-28 11:30:00,58.0,58.14,57.69,58.12,25800.0,58.0,58.14,57.69,58.12,25800.0
2006-06-28 12:00:00,58.14,58.32,58.14,58.3,11300.0,58.14,58.32,58.14,58.3,11300.0
2006-06-28 12:30:00,58.31,58.34,58.12,58.3,13200.0,58.31,58.34,58.12,58.3,13200.0
2006-06-28 13:00:00,58.3,58.33,58.2,58.22,9100.0,58.3,58.33,58.2,58.22,9100.0
2006-06-28 13:30:00,58.16,58.3,58.06,58.3,11200.0,58.16,58.3,58.06,58.3,11200.0
2006-06-28 14:00:00,58.3,58.4,58.19,58.29,21100.0,58.3,58.4,58.19,58.29,21100.0
2006-06-28 14:30:00,58.28,58.68,58.28,58.47,11900.0,58.28,58.68,58.28,58.47,11900.0
2006-06-28 15:00:00,58.53,58.7,58.46,58.54,17400.0,58.53,58.7,58.46,58.54,17400.0
2006-06-28 15:30:00,58.55,58.73,58.49,58.62,16400.0,58.55,58.73,58.49,58.62,16400.0
2006-06-29 09:30:00,58.77,59.4,58.77,59.35,6400.0,58.77,59.4,58.77,59.35,6400.0
2006-06-29 10:00:00,59.39,59.7,59.39,59.48,8200.0,59.39,59.7,59.39,59.48,8200.0
2006-06-29 10:30:00,59.48,59.79,59.48,59.6,6600.0,59.48,59.79,59.48,59.6,6600.0
2006-06-29 11:00:00,59.5,59.71,59.5,59.58,17900.0,59.5,59.71,59.5,59.58,17900.0
2006-06-29 11:30:00,59.58,59.79,59.5,59.76,13400.0,59.58,59.79,59.5,59.76,13400.0
2006-06-29 12:00:00,59.75,59.91,59.62,59.76,5800.0,59.75,59.91,59.62,59.76,5800.0
2006-06-29 12:30:00,59.76,59.77,59.61,59.66,4300.0,59.76,59.77,59.61,59.66,4300.0
2006-06-29 13:00:00,59.65,59.87,59.65,59.87,4700.0,59.65,59.87,59.65,59.87,4700.0
2006-06-29 13:30:00,59.87,59.94,59.87,59.88,2400.0,59.87,59.94,59.87,59.88,2400.0
2006-06-29 14:00:00,59.88,60.75,59.88,60.52,32700.0,59.88,60.75,59.88,60.52,32700.0
2006-06-29 14:30:00,60.45,60.53,60.07,60.26,15200.0,60.45,60.53,60.07,60.26,15200.0
2006-06-29 15:00:00,60.28,60.35,59.96,60.35,21700.0,60.28,60.35,59.96,60.35,21700.0
2006-06-29 15:30:00,60.39,60.59,60.24,60.34,38700.0,60.39,60.59,60.24,60.34,38700.0
2006-06-30 09:30:00,60.34,60.87,60.34,60.6,14700.0,60.34,60.87,60.34,60.6,14700.0
2006-06-30 10:00:00,60.48,60.77,60.35,60.77,14900.0,60.48,60.77,60.35,60.77,14900.0
2006-06-30 10:30:00,60.8,60.84,60.51,60.64,13500.0,60.8,60.84,60.51,60.64,13500.0
2006-06-30 11:00:00,60.61,60.65,60.51,60.52,8500.0,60.61,60.65,60.51,60.52,8500.0
2006-06-30 11:30:00,60.51,61.01,60.51,60.96,10700.0,60.51,61.01,60.51,60.96,10700.0
2006-06-30 12:00:00,60.92,61.06,60.92,60.97,10400.0,60.92,61.06,60.92,60.97,10400.0
2006-06-30 12:30:00,60.98,60.98,60.74,60.74,22400.0,60.98,60.98,60.74,60.74,22400.0
2006-06-30 13:00:00,60.81,60.93,60.76,60.8,13800.0,60.81,60.93,60.76,60.8,13800.0
2006-06-30 13:30:00,60.8,60.81,60.77,60.78,23900.0,60.8,60.81,60.77,60.78,23900.0
2006-06-30 14:00:00,60.8,60.8,60.75,60.8,21600.0,60.8,60.8,60.75,60.8,21600.0
2006-06-30 14:30:00,60.8,60.96,60.8,60.9,26700.0,60.8,60.96,60.8,60.9,26700.0
2006-06-30 15:00:00,60.9,60.94,60.84,60.94,19200.0,60.9,60.94,60.84,60.94,19200.0
2006-06-30 15:30:00,60.91,60.95,60.78,60.87,34200.0,60.91,60.95,60.78,60.87,34200.0
2006-07-03 09:30:00,60.5,60.92,60.36,60.67,13400.0,60.5,60.92,60.36,60.67,13400.0
2006-07-03 10:00:00,60.67,60.88,60.55,60.62,10400.0,60.67,60.88,60.55,60.62,10400.0
2006-07-03 10:30:00,60.6,61.15,60.58,61.07,12000.0,60.6,61.15,60.58,61.07,12000.0
2006-07-03 11:00:00,61.1,61.47,61.03,61.26,10900.0,61.1,61.47,61.03,61.26,10900.0
2006-07-03 11:30:00,61.35,61.54,61.24,61.37,10500.0,61.35,61.54,61.24,61.37,10500.0
2006-07-03 12:00:00,61.45,61.54,61.32,61.51,12800.0,61.45,61.54,61.32,61.51,12800.0
2006-07-03 12:30:00,61.52,61.64,61.4,61.59,13300.0,61.52,61.64,61.4,61.59,13300.0
2006-07-03 13:00:00,61.6,61.6,61.6,61.6,500.0,61.6,61.6,61.6,61.6,500.0
2006-07-03 13:30:00,61.6,61.6,61.6,61.6,0.0,61.6,61.6,61.6,61.6,0.0
2006-07-03 14:00:00,61.6,61.6,61.6,61.6,0.0,61.6,61.6,61.6,61.6,0.0
2006-07-03 14:30:00,61.6,61.6,61.6,61.6,0.0,61.6,61.6,61.6,61.6,0.0
2006-07-03 15:00:00,61.6,61.6,61.6,61.6,0.0,61.6,61.6,61.6,61.6,0.0
2006-07-03 15:30:00,61.6,61.6,61.6,61.6,0.0,61.6,61.6,61.6,61.6,0.0
2006-07-05 09:30:00,61.6,61.62,61.33,61.48,37700.0,61.6,61.62,61.33,61.48,37700.0
2006-07-05 10:00:00,61.5,61.5,61.04,61.38,30000.0,61.5,61.5,61.04,61.38,30000.0
2006-07-05 10:30:00,61.36,61.36,60.94,61.04,16900.0,61.36,61.36,60.94,61.04,16900.0
2006-07-05 11:00:00,61.07,61.24,61.0,61.22,15900.0,61.07,61.24,61.0,61.22,15900.0
2006-07-05 11:30:00,61.21,61.54,61.21,61.53,12200.0,61.21,61.54,61.21,61.53,12200.0
2006-07-05 12:00:00,61.51,61.55,61.48,61.51,8000.0,61.51,61.55,61.48,61.51,8000.0
2006-07-05 12:30:00,61.5,61.61,61.47,61.47,5300.0,61.5,61.61,61.47,61.47,5300.0
2006-07-05 13:00:00,61.48,61.66,61.48,61.61,5700.0,61.48,61.66,61.48,61.61,5700.0
2006-07-05 13:30:00,61.62,61.65,61.46,61.5,8700.0,61.62,61.65,61.46,61.5,8700.0
2006-07-05 14:00:00,61.47,61.54,61.3,61.47,14800.0,61.47,61.54,61.3,61.47,14800.0
2006-07-05 14:30:00,61.47,61.81,61.47,61.76,15700.0,61.47,61.81,61.47,61.76,15700.0
2006-07-05 15:00:00,61.73,61.8,61.7,61.8,28000.0,61.73,61.8,61.7,61.8,28000.0
2006-07-05 15:30:00,61.78,61.99,61.66,61.82,48600.0,61.78,61.99,61.66,61.82,48600.0
2006-07-06 09:30:00,61.94,62.33,61.94,62.18,10400.0,61.94,62.33,61.94,62.18,10400.0
2006-07-06 10:00:00,62.27,62.27,61.95,62.05,14500.0,62.27,62.27,61.95,62.05,14500.0
2006-07-06 10:30:00,62.1,62.32,62.1,62.29,10000.0,62.1,62.32,62.1,62.29,10000.0
2006-07-06 11:00:00,62.29,62.59,62.25,62.51,10800.0,62.29,62.59,62.25,62.51,10800.0
2006-07-06 11:30:00,62.52,62.52,62.33,62.34,14600.0,62.52,62.52,62.33,62.34,14600.0
2006-07-06 12:00:00,62.34,62.52,62.25,62.27,8500.0,62.34,62.52,62.25,62.27,8500.0
2006-07-06 12:30:00,62.27,62.36,62.25,62.29,9200.0,62.27,62.36,62.25,62.29,9200.0
2006-07-06 13:00:00,62.32,62.57,62.32,62.45,8300.0,62.32,62.57,62.32,62.45,8300.0
2006-07-06 13:30:00,62.45,62.47,62.32,62.32,12300.0,62.45,62.47,62.32,62.32,12300.0
2006-07-06 14:00:00,62.31,62.31,61.94,61.94,11300.0,62.31,62.31,61.94,61.94,11300.0
2006-07-06 14:30:00,61.94,61.98,61.86,61.92,12700.0,61.94,61.98,61.86,61.92,12700.0
2006-07-06 15:00:00,61.91,62.02,61.84,61.84,7900.0,61.91,62.02,61.84,61.84,7900.0
2006-07-06 15:30:00,61.83,61.96,61.77,61.84,10400.0,61.83,61.96,61.77,61.84,10400.0
2006-07-07 09:30:00,61.65,61.88,61.39,61.81,13300.0,61.65,61.88,61.39,61.81,13300.0
2006-07-07 10:00:00,61.8,61.8,61.51,61.53,5100.0,61.8,61.8,61.51,61.53,5100.0
2006-07-07 10:30:00,61.56,61.61,61.43,61.48,6700.0,61.56,61.61,61.43,61.48,6700.0
2006-07-07 11:00:00,61.47,61.49,61.4,61.43,9300.0,61.47,61.49,61.4,61.43,9300.0
2006-07-07 11:30:00,61.4,61.84,61.38,61.66,7100.0,61.4,61.84,61.38,61.66,7100.0
2006-07-07 12:00:00,61.61,61.67,61.51,61.66,5300.0,61.61,61.67,61.51,61.66,5300.0
2006-07-07 12:30:00,61.74,61.81,61.71,61.8,10500.0,61.74,61.81,61.71,61.8,10500.0
2006-07-07 13:00:00,61.81,61.81,61.66,61.66,10100.0,61.81,61.81,61.66,61.66,10100.0
2006-07-07 13:30:00,61.66,61.7,61.6,61.7,4500.0,61.66,61.7,61.6,61.7,4500.0
2006-07-07 14:00:00,61.7,61.7,61.56,61.57,5600.0,61.7,61.7,61.56,61.57,5600.0
2006-07-07 14:30:00,61.57,61.6,61.23,61.24,5400.0,61.57,61.6,61.23,61.24,5400.0
2006-07-07 15:00:00,61.24,61.31,61.07,61.09,7100.0,61.24,61.31,61.07,61.09,7100.0
2006-07-07 15:30:00,61.09,61.23,60.98,61.0,25500.0,61.09,61.23,60.98,61.0,25500.0
2006-07-10 09:30:00,60.99,61.28,60.99,61.15,7700.0,60.99,61.28,60.99,61.15,7700.0
2006-07-10 10:00:00,61.15,61.15,60.89,61.04,9700.0,61.15,61.15,60.89,61.04,9700.0
2006-07-10 10:30:00,61.05,61.1,60.65,60.85,8100.0,61.05,61.1,60.65,60.85,8100.0
2006-07-10 11:00:00,60.87,61.1,60.87,61.02,4800.0,60.87,61.1,60.87,61.02,4800.0
2006-07-10 11:30:00,61.05,61.05,60.83,60.86,6500.0,61.05,61.05,60.83,60.86,6500.0
2006-07-10 12:00:00,60.86,60.86,60.73,60.77,4300.0,60.86,60.86,60.73,60.77,4300.0
2006-07-10 12:30:00,60.79,60.81,60.59,60.59,5300.0,60.79,60.81,60.59,60.59,5300.0
2006-07-10 13:00:00,60.59,60.59,60.46,60.49,6200.0,60.59,60.59,60.46,60.49,6200.0
2006-07-10 13:30:00,60.51,60.54,60.44,60.54,5500.0,60.51,60.54,60.44,60.54,5500.0
2006-07-10 14:00:00,60.58,60.7,60.57,60.7,7500.0,60.58,60.7,60.57,60.7,7500.0
2006-07-10 14:30:00,60.7,60.7,60.38,60.38,7200.0,60.7,60.7,60.38,60.38,7200.0
2006-07-10 15:00:00,60.38,60.41,60.16,60.28,23700.0,60.38,60.41,60.16,60.28,23700.0
2006-07-10 15:30:00,60.27,60.38,60.16,60.16,26100.0,60.27,60.38,60.16,60.16,26100.0
2006-07-11 09:30:00,59.91,60.35,59.91,60.24,7500.0,59.91,60.35,59.91,60.24,7500.0
2006-07-11 10:00:00,60.23,60.3,60.12,60.23,9800.0,60.23,60.3,60.12,60.23,9800.0
2006-07-11 10:30:00,60.23,60.24,59.83,59.88,7300.0,60.23,60.24,59.83,59.88,7300.0
2006-07-11 11:00:00,59.91,60.02,59.9,59.94,8400.0,59.91,60.02,59.9,59.94,8400.0
2006-07-11 11:30:00,59.95,60.16,59.95,60.12,5700.0,59.95,60.16,59.95,60.12,5700.0
2006-07-11 12:00:00,60.12,60.18,60.01,60.07,7900.0,60.12,60.18,60.01,60.07,7900.0
2006-07-11 12:30:00,60.05,60.08,59.9,59.9,8900.0,60.05,60.08,59.9,59.9,8900.0
2006-07-11 13:00:00,59.9,59.95,59.9,59.91,6300.0,59.9,59.95,59.9,59.91,6300.0
2006-07-11 13:30:00,59.91,60.01,59.9,60.0,15000.0,59.91,60.01,59.9,60.0,15000.0
2006-07-11 14:00:00,60.02,60.05,59.89,60.05,42100.0,60.02,60.05,59.89,60.05,42100.0
2006-07-11 14:30:00,60.05,60.15,59.92,59.92,14100.0,60.05,60.15,59.92,59.92,14100.0
2006-07-11 15:00:00,59.93,60.04,59.76,59.95,57100.0,59.93,60.04,59.76,59.95,57100.0
2006-07-11 15:30:00,59.95,60.0,59.87,59.89,40600.0,59.95,60.0,59.87,59.89,40600.0
2006-07-12 09:30:00,59.67,59.79,59.5,59.77,8900.0,59.67,59.79,59.5,59.77,8900.0
2006-07-12 10:00:00,59.77,60.02,59.7,59.9,20100.0,59.77,60.02,59.7,59.9,20100.0
2006-07-12 10:30:00,59.83,59.86,59.74,59.78,14600.0,59.83,59.86,59.74,59.78,14600.0
2006-07-12 11:00:00,59.78,59.88,59.77,59.86,13100.0,59.78,59.88,59.77,59.86,13100.0
2006-07-12 11:30:00,59.88,59.95,59.84,59.84,15500.0,59.88,59.95,59.84,59.84,15500.0
2006-07-12 12:00:00,59.81,59.81,59.37,59.43,7100.0,59.81,59.81,59.37,59.43,7100.0
2006-07-12 12:30:00,59.41,59.53,59.36,59.53,7900.0,59.41,59.53,59.36,59.53,7900.0
2006-07-12 13:00:00,59.53,59.53,59.15,59.22,7600.0,59.53,59.53,59.15,59.22,7600.0
2006-07-12 13:30:00,59.18,59.23,59.05,59.23,13100.0,59.18,59.23,59.05,59.23,13100.0
2006-07-12 14:00:00,59.19,59.28,59.11,59.25,11500.0,59.19,59.28,59.11,59.25,11500.0
2006-07-12 14:30:00,59.24,59.34,59.06,59.16,12200.0,59.24,59.34,59.06,59.16,12200.0
2006-07-12 15:00:00,59.16,59.3,59.09,59.16,18900.0,59.16,59.3,59.09,59.16,18900.0
2006-07-12 15:30:00,59.15,59.22,59.07,59.11,29900.0,59.15,59.22,59.07,59.11,29900.0
2006-07-13 09:30:00,58.99,59.27,58.95,59.0,8800.0,58.99,59.27,58.95,59.0,8800.0
2006-07-13 10:00:00,58.95,59.15,58.95,59.09,9700.0,58.95,59.15,58.95,59.09,9700.0
2006-07-13 10:30:00,59.09,59.29,58.93,58.93,10600.0,59.09,59.29,58.93,58.93,10600.0
2006-07-13 11:00:00,58.89,59.02,58.75,58.89,47600.0,58.89,59.02,58.75,58.89,47600.0
2006-07-13 11:30:00,58.94,59.05,58.78,58.88,39500.0,58.94,59.05,58.78,58.88,39500.0
2006-07-13 12:00:00,58.9,58.98,58.78,58.82,12400.0,58.9,58.98,58.78,58.82,12400.0
2006-07-13 12:30:00,58.89,58.97,58.83,58.86,7700.0,58.89,58.97,58.83,58.86,7700.0
2006-07-13 13:00:00,58.91,58.97,58.82,58.83,6900.0,58.91,58.97,58.82,58.83,6900.0
2006-07-13 13:30:00,58.8,58.8,58.37,58.37,14100.0,58.8,58.8,58.37,58.37,14100.0
2006-07-13 14:00:00,58.38,58.61,58.38,58.49,15300.0,58.38,58.61,58.38,58.49,15300.0
2006-07-13 14:30:00,58.44,58.51,58.11,58.17,19000.0,58.44,58.51,58.11,58.17,19000.0
2006-07-13 15:00:00,58.17,58.17,57.89,58.04,48100.0,58.17,58.17,57.89,58.04,48100.0
2006-07-13 15:30:00,58.04,58.05,57.74,57.81,71600.0,58.04,58.05,57.74,57.81,71600.0
2006-07-14 09:30:00,57.66,57.93,57.49,57.49,14200.0,57.66,57.93,57.49,57.49,14200.0
2006-07-14 10:00:00,57.48,57.8,57.48,57.71,15700.0,57.48,57.8,57.48,57.71,15700.0
2006-07-14 10:30:00,57.71,57.74,57.53,57.64,12100.0,57.71,57.74,57.53,57.64,12100.0
2006-07-14 11:00:00,57.62,57.62,57.06,57.1,15500.0,57.62,57.62,57.06,57.1,15500.0
2006-07-14 11:30:00,57.1,57.25,56.83,57.16,13800.0,57.1,57.25,56.83,57.16,13800.0
2006-07-14 12:00:00,57.17,57.25,57.03,57.06,23100.0,57.17,57.25,57.03,57.06,23100.0
2006-07-14 12:30:00,57.06,57.55,57.06,57.39,16100.0,57.06,57.55,57.06,57.39,16100.0
2006-07-14 13:00:00,57.32,57.32,56.97,57.04,21100.0,57.32,57.32,56.97,57.04,21100.0
2006-07-14 13:30:00,57.05,57.18,56.97,57.02,18800.0,57.05,57.18,56.97,57.02,18800.0
2006-07-14 14:00:00,57.0,57.0,56.6,56.67,24600.0,57.0,57.0,56.6,56.67,24600.0
2006-07-14 14:30:00,56.68,56.83,56.59,56.63,35100.0,56.68,56.83,56.59,56.63,35100.0
2006-07-14 15:00:00,56.64,56.95,56.64,56.73,28600.0,56.64,56.95,56.64,56.73,28600.0
2006-07-14 15:30:00,56.75,57.07,56.66,56.7,53300.0,56.75,57.07,56.66,56.7,53300.0
2006-07-17 09:30:00,56.7,57.13,56.7,56.91,10200.0,56.7,57.13,56.7,56.91,10200.0
2006-07-17 10:00:00,56.93,57.1,56.9,56.95,21400.0,56.93,57.1,56.9,56.95,21400.0
2006-07-17 10:30:00,56.91,57.21,56.88,57.21,21600.0,56.91,57.21,56.88,57.21,21600.0
2006-07-17 11:00:00,57.29,57.46,57.0,57.1,18100.0,57.29,57.46,57.0,57.1,18100.0
2006-07-17 11:30:00,57.1,57.29,57.09,57.22,11000.0,57.1,57.29,57.09,57.22,11000.0
2006-07-17 12:00:00,57.21,57.46,57.16,57.43,11900.0,57.21,57.46,57.16,57.43,11900.0
2006-07-17 12:30:00,57.39,57.49,57.24,57.41,6300.0,57.39,57.49,57.24,57.41,6300.0
2006-07-17 13:00:00,57.44,57.72,57.35,57.69,16900.0,57.44,57.72,57.35,57.69,16900.0
2006-07-17 13:30:00,57.71,57.71,57.53,57.59,16900.0,57.71,57.71,57.53,57.59,16900.0
2006-07-17 14:00:00,57.55,57.74,57.55,57.66,18100.0,57.55,57.74,57.55,57.66,18100.0
2006-07-17 14:30:00,57.66,57.68,57.51,57.56,15100.0,57.66,57.68,57.51,57.56,15100.0
2006-07-17 15:00:00,57.57,57.6,57.54,57.56,29700.0,57.57,57.6,57.54,57.56,29700.0
2006-07-17 15:30:00,57.59,57.68,57.3,57.3,35400.0,57.59,57.68,57.3,57.3,35400.0
2006-07-18 09:30:00,57.3,57.82,57.3,57.51,11900.0,57.3,57.82,57.3,57.51,11900.0
2006-07-18 10:00:00,57.38,57.43,57.33,57.4,4400.0,57.38,57.43,57.33,57.4,4400.0
2006-07-18 10:30:00,57.45,57.58,57.16,57.18,6000.0,57.45,57.58,57.16,57.18,6000.0
2006-07-18 11:00:00,57.19,57.24,57.1,57.24,18400.0,57.19,57.24,57.1,57.24,18400.0
2006-07-18 11:30:00,57.16,57.36,57.15,57.31,3800.0,57.16,57.36,57.15,57.31,3800.0
2006-07-18 12:00:00,57.3,57.3,57.2,57.23,3000.0,57.3,57.3,57.2,57.23,3000.0
2006-07-18 12:30:00,57.22,57.28,57.1,57.13,5400.0,57.22,57.28,57.1,57.13,5400.0
2006-07-18 13:00:00,57.1,57.11,57.0,57.06,16000.0,57.1,57.11,57.0,57.06,16000.0
2006-07-18 13:30:00,57.06,57.15,56.94,56.94,5200.0,57.06,57.15,56.94,56.94,5200.0
2006-07-18 14:00:00,57.05,57.18,57.02,57.18,6500.0,57.05,57.18,57.02,57.18,6500.0
2006-07-18 14:30:00,57.19,57.38,57.16,57.17,7800.0,57.19,57.38,57.16,57.17,7800.0
2006-07-18 15:00:00,57.2,57.3,57.1,57.2,12100.0,57.2,57.3,57.1,57.2,12100.0
2006-07-18 15:30:00,57.21,57.55,57.21,57.55,19400.0,57.21,57.55,57.21,57.55,19400.0
2006-07-19 09:30:00,57.4,57.97,57.4,57.96,6800.0,57.4,57.97,57.4,57.96,6800.0
2006-07-19 10:00:00,58.03,58.35,58.03,58.35,8900.0,58.03,58.35,58.03,58.35,8900.0
2006-07-19 10:30:00,58.39,58.63,58.39,58.6,8800.0,58.39,58.63,58.39,58.6,8800.0
2006-07-19 11:00:00,58.64,58.91,58.6,58.89,13600.0,58.64,58.91,58.6,58.89,13600.0
2006-07-19 11:30:00,58.89,59.31,58.89,59.26,28100.0,58.89,59.31,58.89,59.26,28100.0
2006-07-19 12:00:00,59.34,59.34,58.84,58.91,9500.0,59.34,59.34,58.84,58.91,9500.0
2006-07-19 12:30:00,58.91,59.19,58.87,59.16,9100.0,58.91,59.19,58.87,59.16,9100.0
2006-07-19 13:00:00,59.16,59.51,59.16,59.47,12200.0,59.16,59.51,59.16,59.47,12200.0
2006-07-19 13:30:00,59.47,59.47,59.31,59.42,9000.0,59.47,59.47,59.31,59.42,9000.0
2006-07-19 14:00:00,59.38,59.45,59.25,59.29,17500.0,59.38,59.45,59.25,59.29,17500.0
2006-07-19 14:30:00,59.29,59.54,59.29,59.53,21500.0,59.29,59.54,59.29,59.53,21500.0
2006-07-19 15:00:00,59.53,59.55,59.39,59.51,20600.0,59.53,59.55,59.39,59.51,20600.0
2006-07-19 15:30:00,59.51,59.52,59.21,59.42,47700.0,59.51,59.52,59.21,59.42,47700.0
2006-07-20 09:30:00,59.67,60.22,59.58,59.58,8300.0,59.67,60.22,59.58,59.58,8300.0
2006-07-20 10:00:00,59.58,59.62,59.35,59.35,15900.0,59.58,59.62,59.35,59.35,15900.0
2006-07-20 10:30:00,59.4,59.42,58.96,59.18,8600.0,59.4,59.42,58.96,59.18,8600.0
2006-07-20 11:00:00,59.19,59.27,59.12,59.2,10200.0,59.19,59.27,59.12,59.2,10200.0
2006-07-20 11:30:00,59.24,59.31,59.19,59.28,8300.0,59.24,59.31,59.19,59.28,8300.0
2006-07-20 12:00:00,59.26,59.27,59.17,59.22,11600.0,59.26,59.27,59.17,59.22,11600.0
2006-07-20 12:30:00,59.18,59.18,59.15,59.17,7500.0,59.18,59.18,59.15,59.17,7500.0
2006-07-20 13:00:00,59.17,59.19,59.15,59.18,4200.0,59.17,59.19,59.15,59.18,4200.0
2006-07-20 13:30:00,59.19,59.19,59.15,59.15,12700.0,59.19,59.19,59.15,59.15,12700.0
2006-07-20 14:00:00,59.15,59.21,59.14,59.17,19700.0,59.15,59.21,59.14,59.17,19700.0
2006-07-20 14:30:00,59.17,59.21,58.99,59.0,8200.0,59.17,59.21,58.99,59.0,8200.0
2006-07-20 15:00:00,58.98,59.15,58.81,58.91,23600.0,58.98,59.15,58.81,58.91,23600.0
2006-07-20 15:30:00,58.9,58.94,58.55,58.59,34300.0,58.9,58.94,58.55,58.59,34300.0
2006-07-21 09:30:00,58.68,58.75,58.03,58.14,10400.0,58.68,58.75,58.03,58.14,10400.0
2006-07-21 10:00:00,58.01,58.14,57.85,57.94,7500.0,58.01,58.14,57.85,57.94,7500.0
2006-07-21 10:30:00,57.85,58.12,57.75,58.12,6600.0,57.85,58.12,57.75,58.12,6600.0
2006-07-21 11:00:00,58.12,58.21,58.07,58.15,4400.0,58.12,58.21,58.07,58.15,4400.0
2006-07-21 11:30:00,58.12,58.18,57.99,58.13,7500.0,58.12,58.18,57.99,58.13,7500.0
2006-07-21 12:00:00,58.13,58.19,57.9,58.02,6900.0,58.13,58.19,57.9,58.02,6900.0
2006-07-21 12:30:00,58.02,58.02,57.85,57.95,6600.0,58.02,58.02,57.85,57.95,6600.0
2006-07-21 13:00:00,57.91,58.15,57.91,57.97,9600.0,57.91,58.15,57.91,57.97,9600.0
2006-07-21 13:30:00,57.97,58.21,57.97,58.04,7200.0,57.97,58.21,57.97,58.04,7200.0
2006-07-21 14:00:00,58.1,58.16,57.89,58.09,12500.0,58.1,58.16,57.89,58.09,12500.0
2006-07-21 14:30:00,58.07,58.09,58.03,58.09,6500.0,58.07,58.09,58.03,58.09,6500.0
2006-07-21 15:00:00,58.09,58.21,57.95,58.08,14300.0,58.09,58.21,57.95,58.08,14300.0
2006-07-21 15:30:00,58.08,58.24,58.05,58.09,14700.0,58.08,58.24,58.05,58.09,14700.0
2006-07-24 09:30:00,58.28,59.39,58.28,58.76,9800.0,58.28,59.39,58.28,58.76,9800.0
2006-07-24 10:00:00,58.74,59.28,58.35,59.18,8500.0,58.74,59.28,58.35,59.18,8500.0
2006-07-24 10:30:00,59.18,59.49,59.18,59.46,8300.0,59.18,59.49,59.18,59.46,8300.0
2006-07-24 11:00:00,59.52,59.53,59.1,59.2,10300.0,59.52,59.53,59.1,59.2,10300.0
2006-07-24 11:30:00,59.19,59.37,59.17,59.26,8100.0,59.19,59.37,59.17,59.26,8100.0
2006-07-24 12:00:00,59.23,59.31,58.99,59.31,5400.0,59.23,59.31,58.99,59.31,5400.0
2006-07-24 12:30:00,59.28,59.34,58.86,58.96,10400.0,59.28,59.34,58.86,58.96,10400.0
2006-07-24 13:00:00,58.95,59.09,58.95,59.01,10400.0,58.95,59.09,58.95,59.01,10400.0
2006-07-24 13:30:00,58.92,59.2,58.92,59.03,10100.0,58.92,59.2,58.92,59.03,10100.0
2006-07-24 14:00:00,59.1,59.1,58.83,59.04,9600.0,59.1,59.1,58.83,59.04,9600.0
2006-07-24 14:30:00,59.04,59.09,58.96,58.99,14400.0,59.04,59.09,58.96,58.99,14400.0
2006-07-24 15:00:00,58.97,59.18,58.97,59.08,16800.0,58.97,59.18,58.97,59.08,16800.0
2006-07-24 15:30:00,59.07,59.12,58.84,59.05,22500.0,59.07,59.12,58.84,59.05,22500.0
2006-07-25 09:30:00,59.05,59.41,59.05,59.41,7000.0,59.05,59.41,59.05,59.41,7000.0
2006-07-25 10:00:00,59.41,59.94,59.41,59.53,10300.0,59.41,59.94,59.41,59.53,10300.0
2006-07-25 10:30:00,59.54,59.6,59.25,59.44,10700.0,59.54,59.6,59.25,59.44,10700.0
2006-07-25 11:00:00,59.46,59.67,59.42,59.62,10300.0,59.46,59.67,59.42,59.62,10300.0
2006-07-25 11:30:00,59.67,59.86,59.65,59.85,18300.0,59.67,59.86,59.65,59.85,18300.0
2006-07-25 12:00:00,59.83,59.98,59.81,59.97,9800.0,59.83,59.98,59.81,59.97,9800.0
2006-07-25 12:30:00,59.98,60.12,59.95,60.08,10700.0,59.98,60.12,59.95,60.08,10700.0
2006-07-25 13:00:00,60.06,60.08,59.96,59.98,10900.0,60.06,60.08,59.96,59.98,10900.0
2006-07-25 13:30:00,59.98,60.01,59.81,59.84,6000.0,59.98,60.01,59.81,59.84,6000.0
2006-07-25 14:00:00,59.83,59.85,59.8,59.85,13000.0,59.83,59.85,59.8,59.85,13000.0
2006-07-25 14:30:00,59.88,60.11,59.88,60.08,12200.0,59.88,60.11,59.88,60.08,12200.0
2006-07-25 15:00:00,60.01,60.33,59.99,60.29,7700.0,60.01,60.33,59.99,60.29,7700.0
2006-07-25 15:30:00,60.3,60.56,60.3,60.4,25000.0,60.3,60.56,60.3,60.4,25000.0
2006-07-26 09:30:00,60.14,60.37,59.94,60.37,6600.0,60.14,60.37,59.94,60.37,6600.0
2006-07-26 10:00:00,60.37,60.4,59.8,59.9,16900.0,60.37,60.4,59.8,59.9,16900.0
2006-07-26 10:30:00,59.9,60.22,59.8,59.82,8400.0,59.9,60.22,59.8,59.82,8400.0
2006-07-26 11:00:00,59.87,60.15,59.87,59.98,5100.0,59.87,60.15,59.87,59.98,5100.0
2006-07-26 11:30:00,59.98,60.11,59.85,60.11,10600.0,59.98,60.11,59.85,60.11,10600.0
2006-07-26 12:00:00,60.11,60.18,59.98,59.98,6900.0,60.11,60.18,59.98,59.98,6900.0
2006-07-26 12:30:00,59.96,60.22,59.85,60.2,6700.0,59.96,60.22,59.85,60.2,6700.0
2006-07-26 13:00:00,60.21,60.42,60.2,60.39,14600.0,60.21,60.42,60.2,60.39,14600.0
2006-07-26 13:30:00,60.39,60.53,60.1,60.53,8900.0,60.39,60.53,60.1,60.53,8900.0
2006-07-26 14:00:00,60.54,60.69,60.28,60.57,8700.0,60.54,60.69,60.28,60.57,8700.0
2006-07-26 14:30:00,60.5,61.04,60.4,61.04,17100.0,60.5,61.04,60.4,61.04,17100.0
2006-07-26 15:00:00,61.0,61.1,60.39,60.67,44200.0,61.0,61.1,60.39,60.67,44200.0
2006-07-26 15:30:00,60.67,61.0,60.56,60.61,27700.0,60.67,61.0,60.56,60.61,27700.0
2006-07-27 09:30:00,60.72,61.55,60.72,61.02,23700.0,60.72,61.55,60.72,61.02,23700.0
2006-07-27 10:00:00,60.98,61.25,60.34,60.35,21500.0,60.98,61.25,60.34,60.35,21500.0
2006-07-27 10:30:00,60.31,61.44,60.31,60.93,23200.0,60.31,61.44,60.31,60.93,23200.0
2006-07-27 11:00:00,60.95,61.01,60.73,60.81,12500.0,60.95,61.01,60.73,60.81,12500.0
2006-07-27 11:30:00,60.81,60.93,60.72,60.92,11300.0,60.81,60.93,60.72,60.92,11300.0
2006-07-27 12:00:00,60.96,60.96,60.72,60.72,13200.0,60.96,60.96,60.72,60.72,13200.0
2006-07-27 12:30:00,60.72,60.84,60.63,60.78,13400.0,60.72,60.84,60.63,60.78,13400.0
2006-07-27 13:00:00,60.8,60.93,60.58,60.76,9600.0,60.8,60.93,60.58,60.76,9600.0
2006-07-27 13:30:00,60.75,60.75,60.32,60.44,10500.0,60.75,60.75,60.32,60.44,10500.0
2006-07-27 14:00:00,60.44,60.47,60.18,60.47,11700.0,60.44,60.47,60.18,60.47,11700.0
2006-07-27 14:30:00,60.48,60.59,60.23,60.34,13200.0,60.48,60.59,60.23,60.34,13200.0
2006-07-27 15:00:00,60.34,60.63,60.11,60.3,14600.0,60.34,60.63,60.11,60.3,14600.0
2006-07-27 15:30:00,60.31,60.49,60.03,60.03,20600.0,60.31,60.49,60.03,60.03,20600.0
2006-07-28 09:30:00,60.2,60.35,59.44,59.96,106500.0,60.2,60.35,59.44,59.96,106500.0
2006-07-28 10:00:00,59.96,59.96,58.29,58.37,68100.0,59.96,59.96,58.29,58.37,68100.0
2006-07-28 10:30:00,58.4,59.04,58.35,58.78,39900.0,58.4,59.04,58.35,58.78,39900.0
2006-07-28 11:00:00,58.78,58.83,58.23,58.58,24100.0,58.78,58.83,58.23,58.58,24100.0
2006-07-28 11:30:00,58.6,59.44,58.38,59.25,75300.0,58.6,59.44,58.38,59.25,75300.0
2006-07-28 12:00:00,59.26,59.84,59.16,59.59,9600.0,59.26,59.84,59.16,59.59,9600.0
2006-07-28 12:30:00,59.59,59.94,59.59,59.79,34200.0,59.59,59.94,59.59,59.79,34200.0
2006-07-28 13:00:00,59.82,60.15,59.72,59.92,17700.0,59.82,60.15,59.72,59.92,17700.0
2006-07-28 13:30:00,59.92,59.97,59.77,59.87,6000.0,59.92,59.97,59.77,59.87,6000.0
2006-07-28 14:00:00,59.89,60.45,59.89,60.34,34300.0,59.89,60.45,59.89,60.34,34300.0
2006-07-28 14:30:00,60.34,60.89,60.3,60.8,17400.0,60.34,60.89,60.3,60.8,17400.0
2006-07-28 15:00:00,60.8,61.16,60.39,61.08,17800.0,60.8,61.16,60.39,61.08,17800.0
2006-07-28 15:30:00,61.08,61.34,60.89,60.92,36800.0,61.08,61.34,60.89,60.92,36800.0
2006-07-31 09:30:00,60.92,61.26,60.67,60.92,6900.0,60.92,61.26,60.67,60.92,6900.0
2006-07-31 10:00:00,60.92,61.81,60.92,61.81,13300.0,60.92,61.81,60.92,61.81,13300.0
2006-07-31 10:30:00,61.82,61.85,60.89,61.06,15600.0,61.82,61.85,60.89,61.06,15600.0
2006-07-31 11:00:00,61.07,61.38,61.01,61.01,5900.0,61.07,61.38,61.01,61.01,5900.0
2006-07-31 11:30:00,61.01,61.36,61.01,61.14,12000.0,61.01,61.36,61.01,61.14,12000.0
2006-07-31 12:00:00,61.17,61.48,61.16,61.48,10400.0,61.17,61.48,61.16,61.48,10400.0
2006-07-31 12:30:00,61.48,61.48,61.12,61.15,6500.0,61.48,61.48,61.12,61.15,6500.0
2006-07-31 13:00:00,61.05,61.2,60.94,61.12,11300.0,61.05,61.2,60.94,61.12,11300.0
2006-07-31 13:30:00,61.13,61.46,61.13,61.39,8700.0,61.13,61.46,61.13,61.39,8700.0
2006-07-31 14:00:00,61.39,61.4,61.25,61.28,9700.0,61.39,61.4,61.25,61.28,9700.0
2006-07-31 14:30:00,61.28,61.28,61.09,61.26,6600.0,61.28,61.28,61.09,61.26,6600.0
2006-07-31 15:00:00,61.27,61.41,61.25,61.41,13000.0,61.27,61.41,61.25,61.41,13000.0
2006-07-31 15:30:00,61.41,61.47,61.2,61.4,18400.0,61.41,61.47,61.2,61.4,18400.0
2006-08-01 09:30:00,61.58,61.58,61.1,61.42,14500.0,61.58,61.58,61.1,61.42,14500.0
2006-08-01 10:00:00,61.42,61.46,60.8,60.84,12500.0,61.42,61.46,60.8,60.84,12500.0
2006-08-01 10:30:00,60.82,61.2,60.8,61.07,8900.0,60.82,61.2,60.8,61.07,8900.0
2006-08-01 11:00:00,60.99,61.23,60.93,61.19,6800.0,60.99,61.23,60.93,61.19,6800.0
2006-08-01 11:30:00,61.23,61.3,61.05,61.15,13600.0,61.23,61.3,61.05,61.15,13600.0
2006-08-01 12:00:00,61.19,61.22,60.82,60.94,10000.0,61.19,61.22,60.82,60.94,10000.0
2006-08-01 12:30:00,60.93,60.94,60.81,60.9,5300.0,60.93,60.94,60.81,60.9,5300.0
2006-08-01 13:00:00,60.96,60.96,60.81,60.83,5000.0,60.96,60.96,60.81,60.83,5000.0
2006-08-01 13:30:00,60.84,61.01,60.79,60.89,5600.0,60.84,61.01,60.79,60.89,5600.0
2006-08-01 14:00:00,60.89,61.05,60.89,60.9,11400.0,60.89,61.05,60.89,60.9,11400.0
2006-08-01 14:30:00,60.99,61.09,60.89,61.03,14000.0,60.99,61.09,60.89,61.03,14000.0
2006-08-01 15:00:00,61.06,61.1,60.88,61.02,14400.0,61.06,61.1,60.88,61.02,14400.0
2006-08-01 15:30:00,61.02,61.15,60.92,61.01,20800.0,61.02,61.15,60.92,61.01,20800.0
2006-08-02 09:30:00,60.75,60.95,60.22,60.35,20900.0,60.75,60.95,60.22,60.35,20900.0
2006-08-02 10:00:00,60.35,60.53,59.81,59.95,31000.0,60.35,60.53,59.81,59.95,31000.0
2006-08-02 10:30:00,59.95,60.05,59.77,59.8,25800.0,59.95,60.05,59.77,59.8,25800.0
2006-08-02 11:00:00,59.81,60.64,59.8,60.63,18800.0,59.81,60.64,59.8,60.63,18800.0
2006-08-02 11:30:00,60.65,60.91,60.53,60.91,8900.0,60.65,60.91,60.53,60.91,8900.0
2006-08-02 12:00:00,60.85,60.99,60.65,60.68,5900.0,60.85,60.99,60.65,60.68,5900.0
2006-08-02 12:30:00,60.68,60.87,60.61,60.87,7000.0,60.68,60.87,60.61,60.87,7000.0
2006-08-02 13:00:00,60.86,61.02,60.84,60.91,9000.0,60.86,61.02,60.84,60.91,9000.0
2006-08-02 13:30:00,60.95,61.02,60.85,60.93,9100.0,60.95,61.02,60.85,60.93,9100.0
2006-08-02 14:00:00,60.92,61.0,60.92,60.93,8700.0,60.92,61.0,60.92,60.93,8700.0
2006-08-02 14:30:00,60.93,60.99,60.84,60.98,14400.0,60.93,60.99,60.84,60.98,14400.0
2006-08-02 15:00:00,60.96,61.0,60.91,60.94,17900.0,60.96,61.0,60.91,60.94,17900.0
2006-08-02 15:30:00,60.94,61.11,60.66,60.93,32900.0,60.94,61.11,60.66,60.93,32900.0
2006-08-03 09:30:00,60.25,60.38,59.65,60.04,34700.0,60.25,60.38,59.65,60.04,34700.0
2006-08-03 10:00:00,60.01,60.4,60.0,60.37,8500.0,60.01,60.4,60.0,60.37,8500.0
2006-08-03 10:30:00,60.38,60.39,60.08,60.33,10300.0,60.38,60.39,60.08,60.33,10300.0
2006-08-03 11:00:00,60.34,60.55,60.15,60.3,7800.0,60.34,60.55,60.15,60.3,7800.0
2006-08-03 11:30:00,60.26,60.4,60.14,60.4,4000.0,60.26,60.4,60.14,60.4,4000.0
2006-08-03 12:00:00,60.3,60.52,60.3,60.49,3300.0,60.3,60.52,60.3,60.49,3300.0
2006-08-03 12:30:00,60.54,60.76,60.53,60.76,8700.0,60.54,60.76,60.53,60.76,8700.0
2006-08-03 13:00:00,60.83,61.17,60.83,60.98,9700.0,60.83,61.17,60.83,60.98,9700.0
2006-08-03 13:30:00,60.96,61.24,60.94,61.21,5000.0,60.96,61.24,60.94,61.21,5000.0
2006-08-03 14:00:00,61.22,61.4,61.12,61.15,8400.0,61.22,61.4,61.12,61.15,8400.0
2006-08-03 14:30:00,61.16,61.36,61.16,61.29,5400.0,61.16,61.36,61.16,61.29,5400.0
2006-08-03 15:00:00,61.34,61.45,61.29,61.31,9500.0,61.34,61.45,61.29,61.31,9500.0
2006-08-03 15:30:00,61.31,61.33,61.0,61.1,21500.0,61.31,61.33,61.0,61.1,21500.0
2006-08-04 09:30:00,61.39,62.21,61.38,61.52,20800.0,61.39,62.21,61.38,61.52,20800.0
2006-08-04 10:00:00,61.63,61.76,61.18,61.46,6400.0,61.63,61.76,61.18,61.46,6400.0
2006-08-04 10:30:00,61.48,61.81,61.48,61.65,4800.0,61.48,61.81,61.48,61.65,4800.0
2006-08-04 11:00:00,61.61,61.61,61.42,61.45,3700.0,61.61,61.61,61.42,61.45,3700.0
2006-08-04 11:30:00,61.45,61.52,61.12,61.12,4200.0,61.45,61.52,61.12,61.12,4200.0
2006-08-04 12:00:00,61.16,61.19,60.83,60.83,5800.0,61.16,61.19,60.83,60.83,5800.0
2006-08-04 12:30:00,60.83,60.97,60.73,60.95,4600.0,60.83,60.97,60.73,60.95,4600.0
2006-08-04 13:00:00,60.96,60.97,60.6,60.6,7100.0,60.96,60.97,60.6,60.6,7100.0
2006-08-04 13:30:00,60.67,60.91,60.57,60.76,5700.0,60.67,60.91,60.57,60.76,5700.0
2006-08-04 14:00:00,60.76,60.79,60.62,60.62,5400.0,60.76,60.79,60.62,60.62,5400.0
2006-08-04 14:30:00,60.62,60.64,60.27,60.4,8000.0,60.62,60.64,60.27,60.4,8000.0
2006-08-04 15:00:00,60.43,60.77,60.4,60.77,9600.0,60.43,60.77,60.4,60.77,9600.0
2006-08-04 15:30:00,60.77,60.9,60.62,60.76,15600.0,60.77,60.9,60.62,60.76,15600.0
2006-08-07 09:30:00,60.65,60.65,60.2,60.35,11000.0,60.65,60.65,60.2,60.35,11000.0
2006-08-07 10:00:00,60.35,60.49,60.29,60.36,7000.0,60.35,60.49,60.29,60.36,7000.0
2006-08-07 10:30:00,60.3,60.3,60.09,60.1,4800.0,60.3,60.3,60.09,60.1,4800.0
2006-08-07 11:00:00,60.07,60.07,59.9,59.97,3700.0,60.07,60.07,59.9,59.97,3700.0
2006-08-07 11:30:00,59.97,60.16,59.92,60.08,4200.0,59.97,60.16,59.92,60.08,4200.0
2006-08-07 12:00:00,60.09,60.11,60.02,60.04,3300.0,60.09,60.11,60.02,60.04,3300.0
2006-08-07 12:30:00,60.0,60.13,60.0,60.03,7500.0,60.0,60.13,60.0,60.03,7500.0
2006-08-07 13:00:00,60.0,60.13,59.99,60.13,4200.0,60.0,60.13,59.99,60.13,4200.0
2006-08-07 13:30:00,60.18,60.24,60.02,60.05,5800.0,60.18,60.24,60.02,60.05,5800.0
2006-08-07 14:00:00,60.05,60.26,60.02,60.07,10900.0,60.05,60.26,60.02,60.07,10900.0
2006-08-07 14:30:00,60.08,60.15,60.03,60.15,5100.0,60.08,60.15,60.03,60.15,5100.0
2006-08-07 15:00:00,60.15,60.31,60.03,60.24,14100.0,60.15,60.31,60.03,60.24,14100.0
2006-08-07 15:30:00,60.18,60.3,60.13,60.19,13400.0,60.18,60.3,60.13,60.19,13400.0
2006-08-08 09:30:00,59.86,60.0,59.55,59.81,12400.0,59.86,60.0,59.55,59.81,12400.0
2006-08-08 10:00:00,59.81,60.0,59.81,59.93,10900.0,59.81,60.0,59.81,59.93,10900.0
2006-08-08 10:30:00,59.93,59.98,59.78,59.81,7200.0,59.93,59.98,59.78,59.81,7200.0
2006-08-08 11:00:00,59.81,59.95,59.73,59.95,8600.0,59.81,59.95,59.73,59.95,8600.0
2006-08-08 11:30:00,59.95,59.95,59.81,59.81,5400.0,59.95,59.95,59.81,59.81,5400.0
2006-08-08 12:00:00,59.8,59.98,59.8,59.98,6700.0,59.8,59.98,59.8,59.98,6700.0
2006-08-08 12:30:00,59.97,59.98,59.86,59.88,7300.0,59.97,59.98,59.86,59.88,7300.0
2006-08-08 13:00:00,59.88,59.93,59.88,59.91,4500.0,59.88,59.93,59.88,59.91,4500.0
2006-08-08 13:30:00,59.91,59.94,59.83,59.83,7800.0,59.91,59.94,59.83,59.83,7800.0
2006-08-08 14:00:00,59.82,59.97,59.38,59.39,10900.0,59.82,59.97,59.38,59.39,10900.0
2006-08-08 14:30:00,59.6,59.9,59.38,59.4,12800.0,59.6,59.9,59.38,59.4,12800.0
2006-08-08 15:00:00,59.42,59.55,58.97,59.13,19500.0,59.42,59.55,58.97,59.13,19500.0
2006-08-08 15:30:00,59.16,59.56,59.08,59.36,17900.0,59.16,59.56,59.08,59.36,17900.0
2006-08-09 09:30:00,59.62,60.11,59.6,60.02,13600.0,59.62,60.11,59.6,60.02,13600.0
2006-08-09 10:00:00,59.97,60.05,59.53,59.53,12800.0,59.97,60.05,59.53,59.53,12800.0
2006-08-09 10:30:00,59.62,59.69,59.36,59.69,5100.0,59.62,59.69,59.36,59.69,5100.0
2006-08-09 11:00:00,59.62,59.77,59.6,59.71,11500.0,59.62,59.77,59.6,59.71,11500.0
2006-08-09 11:30:00,59.7,59.99,59.69,59.83,10300.0,59.7,59.99,59.69,59.83,10300.0
2006-08-09 12:00:00,59.83,59.83,59.65,59.69,2600.0,59.83,59.83,59.65,59.69,2600.0
2006-08-09 12:30:00,59.7,59.71,59.59,59.59,2900.0,59.7,59.71,59.59,59.59,2900.0
2006-08-09 13:00:00,59.55,59.71,59.45,59.53,5300.0,59.55,59.71,59.45,59.53,5300.0
2006-08-09 13:30:00,59.57,59.7,59.51,59.56,9000.0,59.57,59.7,59.51,59.56,9000.0
2006-08-09 14:00:00,59.57,59.74,59.57,59.6,6500.0,59.57,59.74,59.57,59.6,6500.0
2006-08-09 14:30:00,59.6,59.6,59.26,59.26,7300.0,59.6,59.6,59.26,59.26,7300.0
2006-08-09 15:00:00,59.13,59.3,59.12,59.15,11200.0,59.13,59.3,59.12,59.15,11200.0
2006-08-09 15:30:00,59.15,59.36,59.11,59.2,20700.0,59.15,59.36,59.11,59.2,20700.0
2006-08-10 09:30:00,59.2,59.53,59.0,59.46,5500.0,59.2,59.53,59.0,59.46,5500.0
2006-08-10 10:00:00,59.35,59.38,59.12,59.37,4600.0,59.35,59.38,59.12,59.37,4600.0
2006-08-10 10:30:00,59.46,59.54,59.2,59.33,6700.0,59.46,59.54,59.2,59.33,6700.0
2006-08-10 11:00:00,59.28,59.73,59.28,59.4,8400.0,59.28,59.73,59.28,59.4,8400.0
2006-08-10 11:30:00,59.5,59.52,59.36,59.38,2900.0,59.5,59.52,59.36,59.38,2900.0
2006-08-10 12:00:00,59.48,59.71,59.48,59.64,3300.0,59.48,59.71,59.48,59.64,3300.0
2006-08-10 12:30:00,59.6,59.68,59.52,59.52,2200.0,59.6,59.68,59.52,59.52,2200.0
2006-08-10 13:00:00,59.57,59.59,59.43,59.49,2600.0,59.57,59.59,59.43,59.49,2600.0
2006-08-10 13:30:00,59.55,59.89,59.54,59.6,9100.0,59.55,59.89,59.54,59.6,9100.0
2006-08-10 14:00:00,59.58,59.81,59.58,59.8,6500.0,59.58,59.81,59.58,59.8,6500.0
2006-08-10 14:30:00,59.84,59.85,59.69,59.74,5300.0,59.84,59.85,59.69,59.74,5300.0
2006-08-10 15:00:00,59.74,59.91,59.67,59.77,10700.0,59.74,59.91,59.67,59.77,10700.0
2006-08-10 15:30:00,59.77,59.94,59.69,59.85,7900.0,59.77,59.94,59.69,59.85,7900.0
2006-08-11 09:30:00,59.86,59.86,59.23,59.5,4100.0,59.86,59.86,59.23,59.5,4100.0
2006-08-11 10:00:00,59.34,59.35,59.2,59.33,6900.0,59.34,59.35,59.2,59.33,6900.0
2006-08-11 10:30:00,59.34,59.64,59.34,59.63,2200.0,59.34,59.64,59.34,59.63,2200.0
2006-08-11 11:00:00,59.63,59.83,59.63,59.73,3400.0,59.63,59.83,59.63,59.73,3400.0
2006-08-11 11:30:00,59.74,59.74,59.56,59.56,2600.0,59.74,59.74,59.56,59.56,2600.0
2006-08-11 12:00:00,59.56,59.56,59.35,59.39,2200.0,59.56,59.56,59.35,59.39,2200.0
2006-08-11 12:30:00,59.4,59.46,59.33,59.36,3100.0,59.4,59.46,59.33,59.36,3100.0
2006-08-11 13:00:00,59.37,59.51,59.37,59.45,8100.0,59.37,59.51,59.37,59.45,8100.0
2006-08-11 13:30:00,59.44,59.46,59.44,59.44,2400.0,59.44,59.46,59.44,59.44,2400.0
2006-08-11 14:00:00,59.45,59.53,59.29,59.29,4300.0,59.45,59.53,59.29,59.29,4300.0
2006-08-11 14:30:00,59.29,59.56,59.28,59.44,3600.0,59.29,59.56,59.28,59.44,3600.0
2006-08-11 15:00:00,59.44,59.65,59.39,59.4,7200.0,59.44,59.65,59.39,59.4,7200.0
2006-08-11 15:30:00,59.43,59.63,59.43,59.51,4600.0,59.43,59.63,59.43,59.51,4600.0
2006-08-14 09:30:00,59.69,59.91,59.69,59.88,3100.0,59.69,59.91,59.69,59.88,3100.0
2006-08-14 10:00:00,59.87,59.88,59.77,59.77,2900.0,59.87,59.88,59.77,59.77,2900.0
2006-08-14 10:30:00,59.77,59.84,59.64,59.75,16700.0,59.77,59.84,59.64,59.75,16700.0
2006-08-14 11:00:00,59.74,59.75,59.57,59.69,12800.0,59.74,59.75,59.57,59.69,12800.0
2006-08-14 11:30:00,59.69,59.86,59.64,59.85,6400.0,59.69,59.86,59.64,59.85,6400.0
2006-08-14 12:00:00,59.82,59.83,59.67,59.74,8000.0,59.82,59.83,59.67,59.74,8000.0
2006-08-14 12:30:00,59.74,59.74,59.65,59.7,4400.0,59.74,59.74,59.65,59.7,4400.0
2006-08-14 13:00:00,59.67,59.7,59.65,59.65,2900.0,59.67,59.7,59.65,59.65,2900.0
2006-08-14 13:30:00,59.69,59.73,59.64,59.69,3500.0,59.69,59.73,59.64,59.69,3500.0
2006-08-14 14:00:00,59.69,59.69,59.47,59.48,6500.0,59.69,59.69,59.47,59.48,6500.0
2006-08-14 14:30:00,59.5,59.62,59.34,59.36,6900.0,59.5,59.62,59.34,59.36,6900.0
2006-08-14 15:00:00,59.36,59.44,59.26,59.39,7000.0,59.36,59.44,59.26,59.39,7000.0
2006-08-14 15:30:00,59.38,59.38,59.18,59.31,10100.0,59.38,59.38,59.18,59.31,10100.0
2006-08-15 09:30:00,59.57,60.35,59.57,60.26,19600.0,59.57,60.35,59.57,60.26,19600.0
2006-08-15 10:00:00,60.22,60.22,59.98,60.0,11600.0,60.22,60.22,59.98,60.0,11600.0
2006-08-15 10:30:00,60.0,60.2,60.0,60.13,8400.0,60.0,60.2,60.0,60.13,8400.0
2006-08-15 11:00:00,60.11,60.21,59.93,60.09,11700.0,60.11,60.21,59.93,60.09,11700.0
2006-08-15 11:30:00,60.09,60.09,59.9,59.97,5300.0,60.09,60.09,59.9,59.97,5300.0
2006-08-15 12:00:00,60.0,60.0,59.91,59.96,2800.0,60.0,60.0,59.91,59.96,2800.0
2006-08-15 12:30:00,59.97,59.99,59.87,59.99,3300.0,59.97,59.99,59.87,59.99,3300.0
2006-08-15 13:00:00,59.99,59.99,59.77,59.83,9300.0,59.99,59.99,59.77,59.83,9300.0
2006-08-15 13:30:00,59.9,60.04,59.77,59.79,5800.0,59.9,60.04,59.77,59.79,5800.0
2006-08-15 14:00:00,59.79,60.01,59.66,60.0,11100.0,59.79,60.01,59.66,60.0,11100.0
2006-08-15 14:30:00,60.0,60.22,59.82,60.22,18800.0,60.0,60.22,59.82,60.22,18800.0
2006-08-15 15:00:00,60.19,60.24,60.04,60.2,18600.0,60.19,60.24,60.04,60.2,18600.0
2006-08-15 15:30:00,60.2,60.25,60.1,60.17,17200.0,60.2,60.25,60.1,60.17,17200.0
2006-08-16 09:30:00,60.23,60.7,60.22,60.31,10900.0,60.23,60.7,60.22,60.31,10900.0
2006-08-16 10:00:00,60.25,60.39,60.14,60.35,11100.0,60.25,60.39,60.14,60.35,11100.0
2006-08-16 10:30:00,60.38,60.88,60.37,60.88,6100.0,60.38,60.88,60.37,60.88,6100.0
2006-08-16 11:00:00,60.83,60.83,60.65,60.67,3400.0,60.83,60.83,60.65,60.67,3400.0
2006-08-16 11:30:00,60.67,60.75,60.66,60.7,4700.0,60.67,60.75,60.66,60.7,4700.0
2006-08-16 12:00:00,60.73,60.88,60.73,60.88,6300.0,60.73,60.88,60.73,60.88,6300.0
2006-08-16 12:30:00,60.87,60.98,60.82,60.95,10100.0,60.87,60.98,60.82,60.95,10100.0
2006-08-16 13:00:00,60.92,61.12,60.9,61.1,6700.0,60.92,61.12,60.9,61.1,6700.0
2006-08-16 13:30:00,61.1,61.29,61.05,61.13,8100.0,61.1,61.29,61.05,61.13,8100.0
2006-08-16 14:00:00,61.19,61.38,61.06,61.24,9300.0,61.19,61.38,61.06,61.24,9300.0
2006-08-16 14:30:00,61.2,61.45,61.0,61.41,16900.0,61.2,61.45,61.0,61.41,16900.0
2006-08-16 15:00:00,61.41,61.46,61.28,61.4,9800.0,61.41,61.46,61.28,61.4,9800.0
2006-08-16 15:30:00,61.41,61.79,61.39,61.49,23900.0,61.41,61.79,61.39,61.49,23900.0
2006-08-17 09:30:00,61.47,61.6,61.35,61.6,5500.0,61.47,61.6,61.35,61.6,5500.0
2006-08-17 10:00:00,61.7,62.15,61.67,61.93,14300.0,61.7,62.15,61.67,61.93,14300.0
2006-08-17 10:30:00,61.85,61.88,61.75,61.85,21300.0,61.85,61.88,61.75,61.85,21300.0
2006-08-17 11:00:00,61.85,61.95,61.82,61.9,4900.0,61.85,61.95,61.82,61.9,4900.0
2006-08-17 11:30:00,61.95,62.16,61.95,62.12,4900.0,61.95,62.16,61.95,62.12,4900.0
2006-08-17 12:00:00,62.05,62.09,61.99,62.07,4500.0,62.05,62.09,61.99,62.07,4500.0
2006-08-17 12:30:00,62.07,62.19,61.96,62.02,6100.0,62.07,62.19,61.96,62.02,6100.0
2006-08-17 13:00:00,62.02,62.03,61.93,61.97,4400.0,62.02,62.03,61.93,61.97,4400.0
2006-08-17 13:30:00,61.91,61.91,61.66,61.73,7900.0,61.91,61.91,61.66,61.73,7900.0
2006-08-17 14:00:00,61.73,61.73,61.45,61.51,6100.0,61.73,61.73,61.45,61.51,6100.0
2006-08-17 14:30:00,61.46,61.77,61.38,61.74,4100.0,61.46,61.77,61.38,61.74,4100.0
2006-08-17 15:00:00,61.74,61.97,61.74,61.84,9000.0,61.74,61.97,61.74,61.84,9000.0
2006-08-17 15:30:00,61.84,61.84,61.58,61.71,5400.0,61.84,61.84,61.58,61.71,5400.0
2006-08-18 09:30:00,61.64,61.7,61.45,61.57,9600.0,61.64,61.7,61.45,61.57,9600.0
2006-08-18 10:00:00,61.52,61.59,61.5,61.51,9600.0,61.52,61.59,61.5,61.51,9600.0
2006-08-18 10:30:00,61.51,61.62,61.5,61.56,9900.0,61.51,61.62,61.5,61.56,9900.0
2006-08-18 11:00:00,61.51,61.67,61.51,61.54,2900.0,61.51,61.67,61.51,61.54,2900.0
2006-08-18 11:30:00,61.54,61.6,61.5,61.6,4100.0,61.54,61.6,61.5,61.6,4100.0
2006-08-18 12:00:00,61.6,61.6,61.49,61.57,8400.0,61.6,61.6,61.49,61.57,8400.0
2006-08-18 12:30:00,61.51,61.58,61.5,61.58,6700.0,61.51,61.58,61.5,61.58,6700.0
2006-08-18 13:00:00,61.58,61.6,61.51,61.51,2200.0,61.58,61.6,61.51,61.51,2200.0
2006-08-18 13:30:00,61.56,61.61,61.5,61.5,4700.0,61.56,61.61,61.5,61.5,4700.0
2006-08-18 14:00:00,61.53,61.7,61.53,61.55,6500.0,61.53,61.7,61.53,61.55,6500.0
2006-08-18 14:30:00,61.64,61.88,61.61,61.83,6500.0,61.64,61.88,61.61,61.83,6500.0
2006-08-18 15:00:00,61.83,61.99,61.81,61.99,5900.0,61.83,61.99,61.81,61.99,5900.0
2006-08-18 15:30:00,62.02,62.05,61.93,62.02,14500.0,62.02,62.05,61.93,62.02,14500.0
2006-08-21 09:30:00,61.81,61.94,61.5,61.54,7300.0,61.81,61.94,61.5,61.54,7300.0
2006-08-21 10:00:00,61.57,61.77,61.51,61.51,4500.0,61.57,61.77,61.51,61.51,4500.0
2006-08-21 10:30:00,61.55,61.61,61.5,61.56,3500.0,61.55,61.61,61.5,61.56,3500.0
2006-08-21 11:00:00,61.55,61.58,61.5,61.56,5000.0,61.55,61.58,61.5,61.56,5000.0
2006-08-21 11:30:00,61.6,61.63,61.5,61.51,2800.0,61.6,61.63,61.5,61.51,2800.0
2006-08-21 12:00:00,61.53,61.53,61.45,61.45,9100.0,61.53,61.53,61.45,61.45,9100.0
2006-08-21 12:30:00,61.5,61.6,61.5,61.52,3100.0,61.5,61.6,61.5,61.52,3100.0
2006-08-21 13:00:00,61.52,61.56,61.5,61.5,7500.0,61.52,61.56,61.5,61.5,7500.0
2006-08-21 13:30:00,61.51,61.54,61.5,61.54,5600.0,61.51,61.54,61.5,61.54,5600.0
2006-08-21 14:00:00,61.61,61.61,61.53,61.59,8600.0,61.61,61.61,61.53,61.59,8600.0
2006-08-21 14:30:00,61.61,61.69,61.58,61.6,9100.0,61.61,61.69,61.58,61.6,9100.0
2006-08-21 15:00:00,61.68,61.71,61.5,61.53,8700.0,61.68,61.71,61.5,61.53,8700.0
2006-08-21 15:30:00,61.56,61.65,61.48,61.55,9100.0,61.56,61.65,61.48,61.55,9100.0
2006-08-22 09:30:00,61.5,61.64,61.47,61.49,9000.0,61.5,61.64,61.47,61.49,9000.0
2006-08-22 10:00:00,61.5,61.57,61.45,61.56,7500.0,61.5,61.57,61.45,61.56,7500.0
2006-08-22 10:30:00,61.56,61.56,61.5,61.51,4600.0,61.56,61.56,61.5,61.51,4600.0
2006-08-22 11:00:00,61.55,61.63,61.5,61.56,5700.0,61.55,61.63,61.5,61.56,5700.0
2006-08-22 11:30:00,61.63,61.63,61.55,61.56,2600.0,61.63,61.63,61.55,61.56,2600.0
2006-08-22 12:00:00,61.59,61.6,61.5,61.5,5100.0,61.59,61.6,61.5,61.5,5100.0
2006-08-22 12:30:00,61.5,61.54,61.45,61.54,11900.0,61.5,61.54,61.45,61.54,11900.0
2006-08-22 13:00:00,61.55,61.55,61.41,61.43,11700.0,61.55,61.55,61.41,61.43,11700.0
2006-08-22 13:30:00,61.4,61.65,61.4,61.57,14400.0,61.4,61.65,61.4,61.57,14400.0
2006-08-22 14:00:00,61.64,61.65,61.5,61.58,8200.0,61.64,61.65,61.5,61.58,8200.0
2006-08-22 14:30:00,61.64,61.76,61.64,61.69,7800.0,61.64,61.76,61.64,61.69,7800.0
2006-08-22 15:00:00,61.78,61.88,61.72,61.83,7600.0,61.78,61.88,61.72,61.83,7600.0
2006-08-22 15:30:00,61.83,61.83,61.64,61.72,10200.0,61.83,61.83,61.64,61.72,10200.0
2006-08-23 09:30:00,61.5,61.74,61.41,61.57,8400.0,61.5,61.74,61.41,61.57,8400.0
2006-08-23 10:00:00,61.5,61.5,61.3,61.34,10100.0,61.5,61.5,61.3,61.34,10100.0
2006-08-23 10:30:00,61.36,61.55,61.36,61.53,7800.0,61.36,61.55,61.36,61.53,7800.0
2006-08-23 11:00:00,61.56,61.72,61.5,61.57,15700.0,61.56,61.72,61.5,61.57,15700.0
2006-08-23 11:30:00,61.59,61.61,61.56,61.57,7100.0,61.59,61.61,61.56,61.57,7100.0
2006-08-23 12:00:00,61.57,61.59,61.51,61.51,4700.0,61.57,61.59,61.51,61.51,4700.0
2006-08-23 12:30:00,61.54,61.6,61.5,61.51,7300.0,61.54,61.6,61.5,61.51,7300.0
2006-08-23 13:00:00,61.55,61.6,61.51,61.53,6400.0,61.55,61.6,61.51,61.53,6400.0
2006-08-23 13:30:00,61.53,61.57,61.44,61.44,13600.0,61.53,61.57,61.44,61.44,13600.0
2006-08-23 14:00:00,61.45,61.53,61.44,61.5,18300.0,61.45,61.53,61.44,61.5,18300.0
2006-08-23 14:30:00,61.5,61.65,61.49,61.65,7900.0,61.5,61.65,61.49,61.65,7900.0
2006-08-23 15:00:00,61.65,61.69,61.65,61.66,6900.0,61.65,61.69,61.65,61.66,6900.0
2006-08-23 15:30:00,61.65,61.7,61.55,61.6,5000.0,61.65,61.7,61.55,61.6,5000.0
2006-08-24 09:30:00,61.7,61.9,61.6,61.9,3000.0,61.7,61.9,61.6,61.9,3000.0
2006-08-24 10:00:00,61.92,62.07,61.79,61.87,6300.0,61.92,62.07,61.79,61.87,6300.0
2006-08-24 10:30:00,61.87,61.87,61.4,61.48,59800.0,61.87,61.87,61.4,61.48,59800.0
2006-08-24 11:00:00,61.48,61.55,61.4,61.44,52700.0,61.48,61.55,61.4,61.44,52700.0
2006-08-24 11:30:00,61.4,61.46,61.15,61.17,5600.0,61.4,61.46,61.15,61.17,5600.0
2006-08-24 12:00:00,61.17,61.19,61.06,61.08,2400.0,61.17,61.19,61.06,61.08,2400.0
2006-08-24 12:30:00,61.08,61.16,61.06,61.13,5400.0,61.08,61.16,61.06,61.13,5400.0
2006-08-24 13:00:00,61.12,61.2,61.06,61.2,3600.0,61.12,61.2,61.06,61.2,3600.0
2006-08-24 13:30:00,61.24,61.25,61.15,61.21,3400.0,61.24,61.25,61.15,61.21,3400.0
2006-08-24 14:00:00,61.2,61.41,61.2,61.31,7400.0,61.2,61.41,61.2,61.31,7400.0
2006-08-24 14:30:00,61.28,61.28,61.14,61.25,7800.0,61.28,61.28,61.14,61.25,7800.0
2006-08-24 15:00:00,61.26,61.27,61.05,61.13,7800.0,61.26,61.27,61.05,61.13,7800.0
2006-08-24 15:30:00,61.13,61.27,61.12,61.27,8200.0,61.13,61.27,61.12,61.27,8200.0
2006-08-25 09:30:00,61.1,61.36,61.1,61.29,8100.0,61.1,61.36,61.1,61.29,8100.0
2006-08-25 10:00:00,61.29,61.36,60.91,60.98,12500.0,61.29,61.36,60.91,60.98,12500.0
2006-08-25 10:30:00,61.01,61.17,60.84,60.84,6700.0,61.01,61.17,60.84,60.84,6700.0
2006-08-25 11:00:00,60.89,60.92,60.75,60.84,4700.0,60.89,60.92,60.75,60.84,4700.0
2006-08-25 11:30:00,60.83,60.99,60.64,60.95,5700.0,60.83,60.99,60.64,60.95,5700.0
2006-08-25 12:00:00,60.98,60.98,60.74,60.74,11500.0,60.98,60.98,60.74,60.74,11500.0
2006-08-25 12:30:00,60.71,60.78,60.51,60.58,10700.0,60.71,60.78,60.51,60.58,10700.0
2006-08-25 13:00:00,60.68,60.81,60.64,60.81,1700.0,60.68,60.81,60.64,60.81,1700.0
2006-08-25 13:30:00,60.82,60.98,60.81,60.98,4700.0,60.82,60.98,60.81,60.98,4700.0
2006-08-25 14:00:00,60.99,60.99,60.91,60.94,3600.0,60.99,60.99,60.91,60.94,3600.0
2006-08-25 14:30:00,60.96,61.05,60.74,60.82,13600.0,60.96,61.05,60.74,60.82,13600.0
2006-08-25 15:00:00,60.85,61.08,60.85,61.0,9800.0,60.85,61.08,60.85,61.0,9800.0
2006-08-25 15:30:00,61.0,61.0,60.93,60.96,3800.0,61.0,61.0,60.93,60.96,3800.0
2006-08-28 09:30:00,60.92,60.95,60.77,60.94,7900.0,60.92,60.95,60.77,60.94,7900.0
2006-08-28 10:00:00,60.88,60.91,60.78,60.78,6200.0,60.88,60.91,60.78,60.78,6200.0
2006-08-28 10:30:00,60.84,60.94,60.83,60.9,2700.0,60.84,60.94,60.83,60.9,2700.0
2006-08-28 11:00:00,60.9,61.0,60.87,60.96,8100.0,60.9,61.0,60.87,60.96,8100.0
2006-08-28 11:30:00,60.9,61.0,60.85,60.94,8500.0,60.9,61.0,60.85,60.94,8500.0
2006-08-28 12:00:00,61.0,61.04,60.89,61.04,11600.0,61.0,61.04,60.89,61.04,11600.0
2006-08-28 12:30:00,60.92,61.09,60.92,61.09,5400.0,60.92,61.09,60.92,61.09,5400.0
2006-08-28 13:00:00,60.96,61.09,60.96,61.09,1000.0,60.96,61.09,60.96,61.09,1000.0
2006-08-28 13:30:00,61.05,61.07,60.93,60.97,2000.0,61.05,61.07,60.93,60.97,2000.0
2006-08-28 14:00:00,61.02,61.08,60.99,61.06,4700.0,61.02,61.08,60.99,61.06,4700.0
2006-08-28 14:30:00,61.05,61.09,61.0,61.0,13600.0,61.05,61.09,61.0,61.0,13600.0
2006-08-28 15:00:00,61.03,61.14,60.95,61.0,20500.0,61.03,61.14,60.95,61.0,20500.0
2006-08-28 15:30:00,61.0,61.0,60.97,61.0,11500.0,61.0,61.0,60.97,61.0,11500.0
2006-08-29 09:30:00,61.0,61.14,60.98,61.05,28900.0,61.0,61.14,60.98,61.05,28900.0
2006-08-29 10:00:00,61.04,61.13,60.9,60.95,10300.0,61.04,61.13,60.9,60.95,10300.0
2006-08-29 10:30:00,60.95,61.0,60.82,61.0,4300.0,60.95,61.0,60.82,61.0,4300.0
2006-08-29 11:00:00,60.91,61.0,60.91,60.96,5700.0,60.91,61.0,60.91,60.96,5700.0
2006-08-29 11:30:00,61.0,61.0,60.8,60.94,2700.0,61.0,61.0,60.8,60.94,2700.0
2006-08-29 12:00:00,60.93,61.0,60.92,61.0,7300.0,60.93,61.0,60.92,61.0,7300.0
2006-08-29 12:30:00,60.99,61.0,60.94,61.0,3300.0,60.99,61.0,60.94,61.0,3300.0
2006-08-29 13:00:00,61.0,61.08,61.0,61.06,4900.0,61.0,61.08,61.0,61.06,4900.0
2006-08-29 13:30:00,61.04,61.04,60.93,61.01,3600.0,61.04,61.04,60.93,61.01,3600.0
2006-08-29 14:00:00,60.98,61.18,60.91,61.0,18600.0,60.98,61.18,60.91,61.0,18600.0
2006-08-29 14:30:00,61.0,61.09,60.98,61.06,20900.0,61.0,61.09,60.98,61.06,20900.0
2006-08-29 15:00:00,61.08,61.1,61.02,61.03,12500.0,61.08,61.1,61.02,61.03,12500.0
2006-08-29 15:30:00,61.06,61.2,61.0,61.19,30300.0,61.06,61.2,61.0,61.19,30300.0
2006-08-30 09:30:00,61.08,61.14,60.86,60.98,2500.0,61.08,61.14,60.86,60.98,2500.0
2006-08-30 10:00:00,60.98,61.0,60.92,60.97,12200.0,60.98,61.0,60.92,60.97,12200.0
2006-08-30 10:30:00,60.98,61.04,60.91,60.95,12400.0,60.98,61.04,60.91,60.95,12400.0
2006-08-30 11:00:00,60.98,61.15,60.94,61.07,8000.0,60.98,61.15,60.94,61.07,8000.0
2006-08-30 11:30:00,61.11,61.25,61.0,61.01,16200.0,61.11,61.25,61.0,61.01,16200.0
2006-08-30 12:00:00,61.01,61.01,60.96,61.0,6700.0,61.01,61.01,60.96,61.0,6700.0
2006-08-30 12:30:00,60.96,61.05,60.95,61.05,6700.0,60.96,61.05,60.95,61.05,6700.0
2006-08-30 13:00:00,61.05,61.2,61.0,61.18,7600.0,61.05,61.2,61.0,61.18,7600.0
2006-08-30 13:30:00,61.19,61.32,61.19,61.23,6300.0,61.19,61.32,61.19,61.23,6300.0
2006-08-30 14:00:00,61.23,61.32,61.17,61.32,4400.0,61.23,61.32,61.17,61.32,4400.0
2006-08-30 14:30:00,61.32,61.33,60.91,60.95,9900.0,61.32,61.33,60.91,60.95,9900.0
2006-08-30 15:00:00,60.95,61.0,60.94,60.99,12600.0,60.95,61.0,60.94,60.99,12600.0
2006-08-30 15:30:00,61.0,61.0,60.86,60.9,22600.0,61.0,61.0,60.86,60.9,22600.0
2006-08-31 09:30:00,61.0,61.12,60.98,60.99,9000.0,61.0,61.12,60.98,60.99,9000.0
2006-08-31 10:00:00,61.01,61.16,60.9,60.9,71000.0,61.01,61.16,60.9,60.9,71000.0
2006-08-31 10:30:00,60.85,60.87,60.63,60.67,12100.0,60.85,60.87,60.63,60.67,12100.0
2006-08-31 11:00:00,60.69,61.0,60.69,60.93,6600.0,60.69,61.0,60.69,60.93,6600.0
2006-08-31 11:30:00,60.92,61.03,60.91,61.03,4700.0,60.92,61.03,60.91,61.03,4700.0
2006-08-31 12:00:00,61.03,61.06,60.98,61.02,5000.0,61.03,61.06,60.98,61.02,5000.0
2006-08-31 12:30:00,61.02,61.19,60.99,61.19,6100.0,61.02,61.19,60.99,61.19,6100.0
2006-08-31 13:00:00,61.19,61.19,61.08,61.1,5700.0,61.19,61.19,61.08,61.1,5700.0
2006-08-31 13:30:00,61.1,61.22,61.09,61.22,5900.0,61.1,61.22,61.09,61.22,5900.0
2006-08-31 14:00:00,61.22,61.23,61.16,61.16,9900.0,61.22,61.23,61.16,61.16,9900.0
2006-08-31 14:30:00,61.16,61.2,61.03,61.06,24300.0,61.16,61.2,61.03,61.06,24300.0
2006-08-31 15:00:00,61.07,61.17,60.99,61.16,21900.0,61.07,61.17,60.99,61.16,21900.0
2006-08-31 15:30:00,61.17,61.17,61.0,61.0,23800.0,61.17,61.17,61.0,61.0,23800.0
2006-09-01 09:30:00,60.97,61.0,60.7,60.7,5500.0,60.97,61.0,60.7,60.7,5500.0
2006-09-01 10:00:00,60.74,60.95,60.7,60.9,13400.0,60.74,60.95,60.7,60.9,13400.0
2006-09-01 10:30:00,60.9,60.98,60.75,60.98,13200.0,60.9,60.98,60.75,60.98,13200.0
2006-09-01 11:00:00,60.98,61.18,60.98,61.18,7100.0,60.98,61.18,60.98,61.18,7100.0
2006-09-01 11:30:00,61.17,61.32,61.12,61.32,11600.0,61.17,61.32,61.12,61.32,11600.0
2006-09-01 12:00:00,61.32,61.43,61.32,61.42,5800.0,61.32,61.43,61.32,61.42,5800.0
2006-09-01 12:30:00,61.4,61.49,61.39,61.39,2900.0,61.4,61.49,61.39,61.39,2900.0
2006-09-01 13:00:00,61.46,61.5,61.33,61.35,4600.0,61.46,61.5,61.33,61.35,4600.0
2006-09-01 13:30:00,61.46,61.49,61.32,61.46,4100.0,61.46,61.49,61.32,61.46,4100.0
2006-09-01 14:00:00,61.36,61.45,61.31,61.36,3700.0,61.36,61.45,61.31,61.36,3700.0
2006-09-01 14:30:00,61.36,61.5,61.21,61.5,14200.0,61.36,61.5,61.21,61.5,14200.0
2006-09-01 15:00:00,61.49,61.58,61.35,61.56,10600.0,61.49,61.58,61.35,61.56,10600.0
2006-09-01 15:30:00,61.59,61.59,61.51,61.51,8900.0,61.59,61.59,61.51,61.51,8900.0
2006-09-05 09:30:00,61.42,61.51,61.2,61.2,6000.0,61.42,61.51,61.2,61.2,6000.0
2006-09-05 10:00:00,61.21,61.44,61.19,61.43,3300.0,61.21,61.44,61.19,61.43,3300.0
2006-09-05 10:30:00,61.43,61.46,61.38,61.44,5400.0,61.43,61.46,61.38,61.44,5400.0
2006-09-05 11:00:00,61.47,61.53,61.4,61.41,7100.0,61.47,61.53,61.4,61.41,7100.0
2006-09-05 11:30:00,61.42,61.55,61.34,61.39,11600.0,61.42,61.55,61.34,61.39,11600.0
2006-09-05 12:00:00,61.4,61.47,61.32,61.33,5500.0,61.4,61.47,61.32,61.33,5500.0
2006-09-05 12:30:00,61.32,61.36,61.19,61.2,5900.0,61.32,61.36,61.19,61.2,5900.0
2006-09-05 13:00:00,61.16,61.24,61.08,61.24,13100.0,61.16,61.24,61.08,61.24,13100.0
2006-09-05 13:30:00,61.28,61.28,61.09,61.16,2700.0,61.28,61.28,61.09,61.16,2700.0
2006-09-05 14:00:00,61.18,61.46,61.16,61.44,5400.0,61.18,61.46,61.16,61.44,5400.0
2006-09-05 14:30:00,61.43,61.43,61.33,61.34,7900.0,61.43,61.43,61.33,61.34,7900.0
2006-09-05 15:00:00,61.34,61.36,61.12,61.15,9400.0,61.34,61.36,61.12,61.15,9400.0
2006-09-05 15:30:00,61.2,61.25,61.14,61.19,5100.0,61.2,61.25,61.14,61.19,5100.0
2006-09-06 09:30:00,60.96,61.06,60.91,60.91,4500.0,60.96,61.06,60.91,60.91,4500.0
2006-09-06 10:00:00,61.0,61.0,60.95,60.95,3800.0,61.0,61.0,60.95,60.95,3800.0
2006-09-06 10:30:00,61.01,61.01,60.89,60.94,6200.0,61.01,61.01,60.89,60.94,6200.0
2006-09-06 11:00:00,60.91,61.09,60.91,61.09,7300.0,60.91,61.09,60.91,61.09,7300.0
2006-09-06 11:30:00,61.12,61.12,60.9,60.96,11300.0,61.12,61.12,60.9,60.96,11300.0
2006-09-06 12:00:00,60.99,60.99,60.96,60.97,3900.0,60.99,60.99,60.96,60.97,3900.0
2006-09-06 12:30:00,60.98,61.03,60.92,61.01,6500.0,60.98,61.03,60.92,61.01,6500.0
2006-09-06 13:00:00,60.96,61.04,60.85,61.03,5400.0,60.96,61.04,60.85,61.03,5400.0
2006-09-06 13:30:00,61.0,61.03,60.95,61.01,3700.0,61.0,61.03,60.95,61.01,3700.0
2006-09-06 14:00:00,60.98,61.05,60.85,61.04,6200.0,60.98,61.05,60.85,61.04,6200.0
2006-09-06 14:30:00,61.05,61.05,60.76,60.76,5400.0,61.05,61.05,60.76,60.76,5400.0
2006-09-06 15:00:00,60.77,60.82,60.71,60.73,8200.0,60.77,60.82,60.71,60.73,8200.0
2006-09-06 15:30:00,60.66,60.83,60.61,60.67,10800.0,60.66,60.83,60.61,60.67,10800.0
2006-09-07 09:30:00,60.54,60.6,60.25,60.32,8400.0,60.54,60.6,60.25,60.32,8400.0
2006-09-07 10:00:00,60.32,60.39,60.27,60.34,4600.0,60.32,60.39,60.27,60.34,4600.0
2006-09-07 10:30:00,60.37,60.71,60.37,60.68,12700.0,60.37,60.71,60.37,60.68,12700.0
2006-09-07 11:00:00,60.61,60.7,60.61,60.64,9700.0,60.61,60.7,60.61,60.64,9700.0
2006-09-07 11:30:00,60.65,60.9,60.65,60.9,22500.0,60.65,60.9,60.65,60.9,22500.0
2006-09-07 12:00:00,60.94,60.96,60.82,60.82,7300.0,60.94,60.96,60.82,60.82,7300.0
2006-09-07 12:30:00,60.82,60.86,60.75,60.85,5900.0,60.82,60.86,60.75,60.85,5900.0
2006-09-07 13:00:00,60.87,61.05,60.87,60.88,19300.0,60.87,61.05,60.87,60.88,19300.0
2006-09-07 13:30:00,60.88,61.37,60.88,61.3,41000.0,60.88,61.37,60.88,61.3,41000.0
2006-09-07 14:00:00,61.31,61.33,61.1,61.18,29500.0,61.31,61.33,61.1,61.18,29500.0
2006-09-07 14:30:00,61.18,61.22,60.92,61.17,20200.0,61.18,61.22,60.92,61.17,20200.0
2006-09-07 15:00:00,61.16,61.16,60.87,60.97,10800.0,61.16,61.16,60.87,60.97,10800.0
2006-09-07 15:30:00,60.98,60.98,60.76,60.83,12600.0,60.98,60.98,60.76,60.83,12600.0
2006-09-08 09:30:00,60.59,60.96,60.48,60.86,6800.0,60.59,60.96,60.48,60.86,6800.0
2006-09-08 10:00:00,60.95,60.95,60.83,60.85,51300.0,60.95,60.95,60.83,60.85,51300.0
2006-09-08 10:30:00,60.87,61.09,60.83,61.09,8300.0,60.87,61.09,60.83,61.09,8300.0
2006-09-08 11:00:00,61.12,61.22,61.12,61.12,4900.0,61.12,61.22,61.12,61.12,4900.0
2006-09-08 11:30:00,61.08,61.13,61.01,61.11,3900.0,61.08,61.13,61.01,61.11,3900.0
2006-09-08 12:00:00,61.11,61.38,61.11,61.33,16000.0,61.11,61.38,61.11,61.33,16000.0
2006-09-08 12:30:00,61.31,61.35,61.28,61.32,9100.0,61.31,61.35,61.28,61.32,9100.0
2006-09-08 13:00:00,61.31,61.38,61.18,61.38,8800.0,61.31,61.38,61.18,61.38,8800.0
2006-09-08 13:30:00,61.37,61.59,61.36,61.53,7900.0,61.37,61.59,61.36,61.53,7900.0
2006-09-08 14:00:00,61.6,61.71,61.59,61.68,16500.0,61.6,61.71,61.59,61.68,16500.0
2006-09-08 14:30:00,61.68,61.68,61.6,61.61,11700.0,61.68,61.68,61.6,61.61,11700.0
2006-09-08 15:00:00,61.6,61.84,61.6,61.82,19800.0,61.6,61.84,61.6,61.82,19800.0
2006-09-08 15:30:00,61.82,61.99,61.51,61.54,24100.0,61.82,61.99,61.51,61.54,24100.0
2006-09-11 09:30:00,61.3,61.8,61.3,61.68,8300.0,61.3,61.8,61.3,61.68,8300.0
2006-09-11 10:00:00,61.58,61.81,61.58,61.7,5500.0,61.58,61.81,61.58,61.7,5500.0
2006-09-11 10:30:00,61.65,61.77,61.59,61.7,12500.0,61.65,61.77,61.59,61.7,12500.0
2006-09-11 11:00:00,61.7,61.84,61.63,61.83,9600.0,61.7,61.84,61.63,61.83,9600.0
2006-09-11 11:30:00,61.83,61.9,61.69,61.73,29500.0,61.83,61.9,61.69,61.73,29500.0
2006-09-11 12:00:00,61.71,62.3,61.71,62.3,8700.0,61.71,62.3,61.71,62.3,8700.0
2006-09-11 12:30:00,62.29,62.3,62.12,62.2,9800.0,62.29,62.3,62.12,62.2,9800.0
2006-09-11 13:00:00,62.18,62.39,62.16,62.37,11800.0,62.18,62.39,62.16,62.37,11800.0
2006-09-11 13:30:00,62.37,62.48,62.33,62.37,14600.0,62.37,62.48,62.33,62.37,14600.0
2006-09-11 14:00:00,62.37,62.38,62.18,62.21,11300.0,62.37,62.38,62.18,62.21,11300.0
2006-09-11 14:30:00,62.2,62.37,62.08,62.33,15500.0,62.2,62.37,62.08,62.33,15500.0
2006-09-11 15:00:00,62.28,62.38,62.18,62.38,20900.0,62.28,62.38,62.18,62.38,20900.0
2006-09-11 15:30:00,62.26,62.37,62.05,62.35,23900.0,62.26,62.37,62.05,62.35,23900.0
2006-09-12 09:30:00,62.3,62.48,61.7,62.37,26600.0,62.3,62.48,61.7,62.37,26600.0
2006-09-12 10:00:00,62.37,62.49,62.02,62.26,15300.0,62.37,62.49,62.02,62.26,15300.0
2006-09-12 10:30:00,62.29,62.38,62.28,62.34,6500.0,62.29,62.38,62.28,62.34,6500.0
2006-09-12 11:00:00,62.35,62.47,62.25,62.28,8100.0,62.35,62.47,62.25,62.28,8100.0
2006-09-12 11:30:00,62.27,62.47,62.27,62.43,6700.0,62.27,62.47,62.27,62.43,6700.0
2006-09-12 12:00:00,62.42,62.44,62.34,62.34,12700.0,62.42,62.44,62.34,62.34,12700.0
2006-09-12 12:30:00,62.33,62.43,62.26,62.37,39100.0,62.33,62.43,62.26,62.37,39100.0
2006-09-12 13:00:00,62.35,62.4,62.32,62.34,9700.0,62.35,62.4,62.32,62.34,9700.0
2006-09-12 13:30:00,62.32,62.53,62.32,62.5,11800.0,62.32,62.53,62.32,62.5,11800.0
2006-09-12 14:00:00,62.5,62.5,62.34,62.4,11300.0,62.5,62.5,62.34,62.4,11300.0
2006-09-12 14:30:00,62.4,62.48,62.3,62.34,27400.0,62.4,62.48,62.3,62.34,27400.0
2006-09-12 15:00:00,62.43,62.6,62.31,62.32,20500.0,62.43,62.6,62.31,62.32,20500.0
2006-09-12 15:30:00,62.32,62.46,62.27,62.33,23200.0,62.32,62.46,62.27,62.33,23200.0
2006-09-13 09:30:00,62.1,62.7,62.1,62.48,9000.0,62.1,62.7,62.1,62.48,9000.0
2006-09-13 10:00:00,62.52,62.83,62.43,62.71,13500.0,62.52,62.83,62.43,62.71,13500.0
2006-09-13 10:30:00,62.74,63.24,62.71,63.04,19700.0,62.74,63.24,62.71,63.04,19700.0
2006-09-13 11:00:00,63.07,63.47,63.07,63.42,14300.0,63.07,63.47,63.07,63.42,14300.0
2006-09-13 11:30:00,63.42,63.78,63.35,63.78,28200.0,63.42,63.78,63.35,63.78,28200.0
2006-09-13 12:00:00,63.75,63.79,63.65,63.65,9400.0,63.75,63.79,63.65,63.65,9400.0
2006-09-13 12:30:00,63.66,63.67,63.47,63.51,6600.0,63.66,63.67,63.47,63.51,6600.0
2006-09-13 13:00:00,63.52,63.7,63.48,63.6,14500.0,63.52,63.7,63.48,63.6,14500.0
2006-09-13 13:30:00,63.6,63.79,63.59,63.63,7600.0,63.6,63.79,63.59,63.63,7600.0
2006-09-13 14:00:00,63.63,63.73,63.58,63.68,6700.0,63.63,63.73,63.58,63.68,6700.0
2006-09-13 14:30:00,63.7,63.76,63.66,63.75,7400.0,63.7,63.76,63.66,63.75,7400.0
2006-09-13 15:00:00,63.76,63.76,63.44,63.51,32900.0,63.76,63.76,63.44,63.51,32900.0
2006-09-13 15:30:00,63.54,63.73,63.52,63.66,16900.0,63.54,63.73,63.52,63.66,16900.0
2006-09-14 09:30:00,63.26,63.51,63.22,63.51,9400.0,63.26,63.51,63.22,63.51,9400.0
2006-09-14 10:00:00,63.51,63.55,63.3,63.4,8500.0,63.51,63.55,63.3,63.4,8500.0
2006-09-14 10:30:00,63.48,63.56,63.39,63.52,8700.0,63.48,63.56,63.39,63.52,8700.0
2006-09-14 11:00:00,63.52,63.83,63.48,63.76,8900.0,63.52,63.83,63.48,63.76,8900.0
2006-09-14 11:30:00,63.82,63.87,63.69,63.7,5900.0,63.82,63.87,63.69,63.7,5900.0
2006-09-14 12:00:00,63.7,63.82,63.69,63.82,3800.0,63.7,63.82,63.69,63.82,3800.0
2006-09-14 12:30:00,63.82,63.91,63.81,63.86,4900.0,63.82,63.91,63.81,63.86,4900.0
2006-09-14 13:00:00,63.83,63.99,63.82,63.98,7800.0,63.83,63.99,63.82,63.98,7800.0
2006-09-14 13:30:00,63.97,64.08,63.97,64.06,9200.0,63.97,64.08,63.97,64.06,9200.0
2006-09-14 14:00:00,64.05,64.14,63.94,64.1,64200.0,64.05,64.14,63.94,64.1,64200.0
2006-09-14 14:30:00,64.11,64.6,64.11,64.55,34100.0,64.11,64.6,64.11,64.55,34100.0
2006-09-14 15:00:00,64.55,64.71,64.49,64.71,39300.0,64.55,64.71,64.49,64.71,39300.0
2006-09-14 15:30:00,64.7,64.71,64.56,64.68,30300.0,64.7,64.71,64.56,64.68,30300.0
2006-09-15 09:30:00,64.48,64.88,64.36,64.88,14100.0,64.48,64.88,64.36,64.88,14100.0
2006-09-15 10:00:00,64.91,65.07,64.72,64.86,14400.0,64.91,65.07,64.72,64.86,14400.0
2006-09-15 10:30:00,64.81,64.84,64.51,64.78,12500.0,64.81,64.84,64.51,64.78,12500.0
2006-09-15 11:00:00,64.78,64.86,64.24,64.33,15200.0,64.78,64.86,64.24,64.33,15200.0
2006-09-15 11:30:00,64.33,64.44,64.28,64.34,4100.0,64.33,64.44,64.28,64.34,4100.0
2006-09-15 12:00:00,64.32,64.68,64.32,64.67,7900.0,64.32,64.68,64.32,64.67,7900.0
2006-09-15 12:30:00,64.67,64.76,64.67,64.75,25000.0,64.67,64.76,64.67,64.75,25000.0
2006-09-15 13:00:00,64.65,64.75,64.65,64.65,6900.0,64.65,64.75,64.65,64.65,6900.0
2006-09-15 13:30:00,64.65,64.78,64.6,64.68,15300.0,64.65,64.78,64.6,64.68,15300.0
2006-09-15 14:00:00,64.69,64.81,64.6,64.79,13000.0,64.69,64.81,64.6,64.79,13000.0
2006-09-15 14:30:00,64.8,64.99,64.8,64.93,22200.0,64.8,64.99,64.8,64.93,22200.0
2006-09-15 15:00:00,64.93,64.96,64.73,64.93,22900.0,64.93,64.96,64.73,64.93,22900.0
2006-09-15 15:30:00,64.92,65.26,64.9,65.21,77200.0,64.92,65.26,64.9,65.21,77200.0
2006-09-18 09:30:00,65.23,65.23,64.61,65.13,6700.0,65.23,65.23,64.61,65.13,6700.0
2006-09-18 10:00:00,65.15,65.17,64.65,64.82,10100.0,65.15,65.17,64.65,64.82,10100.0
2006-09-18 10:30:00,64.82,64.9,64.6,64.77,12700.0,64.82,64.9,64.6,64.77,12700.0
2006-09-18 11:00:00,64.72,64.91,64.69,64.91,7200.0,64.72,64.91,64.69,64.91,7200.0
2006-09-18 11:30:00,64.9,65.35,64.86,65.3,16300.0,64.9,65.35,64.86,65.3,16300.0
2006-09-18 12:00:00,65.3,65.3,64.99,64.99,5200.0,65.3,65.3,64.99,64.99,5200.0
2006-09-18 12:30:00,64.99,65.2,64.99,65.14,6500.0,64.99,65.2,64.99,65.14,6500.0
2006-09-18 13:00:00,65.14,65.15,65.07,65.12,5700.0,65.14,65.15,65.07,65.12,5700.0
2006-09-18 13:30:00,65.11,65.11,64.92,64.94,14200.0,65.11,65.11,64.92,64.94,14200.0
2006-09-18 14:00:00,64.94,65.02,64.79,64.88,11700.0,64.94,65.02,64.79,64.88,11700.0
2006-09-18 14:30:00,64.87,65.0,64.84,64.99,16000.0,64.87,65.0,64.84,64.99,16000.0
2006-09-18 15:00:00,65.03,65.23,65.01,65.23,27400.0,65.03,65.23,65.01,65.23,27400.0
2006-09-18 15:30:00,65.2,65.21,64.91,65.14,24500.0,65.2,65.21,64.91,65.14,24500.0
2006-09-19 09:30:00,65.31,65.35,64.5,64.8,12700.0,65.31,65.35,64.5,64.8,12700.0
2006-09-19 10:00:00,64.8,64.92,64.48,64.65,10500.0,64.8,64.92,64.48,64.65,10500.0
2006-09-19 10:30:00,64.71,64.99,64.71,64.95,5200.0,64.71,64.99,64.71,64.95,5200.0
2006-09-19 11:00:00,64.95,65.02,64.88,64.88,5000.0,64.95,65.02,64.88,64.88,5000.0
2006-09-19 11:30:00,64.79,64.79,64.5,64.5,11400.0,64.79,64.79,64.5,64.5,11400.0
2006-09-19 12:00:00,64.46,64.47,64.19,64.19,8600.0,64.46,64.47,64.19,64.19,8600.0
2006-09-19 12:30:00,64.19,64.42,64.15,64.41,15100.0,64.19,64.42,64.15,64.41,15100.0
2006-09-19 13:00:00,64.41,64.41,64.18,64.39,5100.0,64.41,64.41,64.18,64.39,5100.0
2006-09-19 13:30:00,64.39,64.4,64.2,64.35,5200.0,64.39,64.4,64.2,64.35,5200.0
2006-09-19 14:00:00,64.29,64.65,64.29,64.65,6600.0,64.29,64.65,64.29,64.65,6600.0
2006-09-19 14:30:00,64.65,64.75,64.58,64.75,8500.0,64.65,64.75,64.58,64.75,8500.0
2006-09-19 15:00:00,64.71,64.84,64.64,64.84,17800.0,64.71,64.84,64.64,64.84,17800.0
2006-09-19 15:30:00,64.85,65.11,64.83,65.08,38600.0,64.85,65.11,64.83,65.08,38600.0
2006-09-20 09:30:00,65.16,65.45,65.02,65.28,7900.0,65.16,65.45,65.02,65.28,7900.0
2006-09-20 10:00:00,65.36,65.51,65.36,65.5,7000.0,65.36,65.51,65.36,65.5,7000.0
2006-09-20 10:30:00,65.42,65.6,65.38,65.38,14900.0,65.42,65.6,65.38,65.38,14900.0
2006-09-20 11:00:00,65.4,65.4,65.21,65.31,10600.0,65.4,65.4,65.21,65.31,10600.0
2006-09-20 11:30:00,65.31,65.32,65.15,65.2,11600.0,65.31,65.32,65.15,65.2,11600.0
2006-09-20 12:00:00,65.2,65.2,65.07,65.07,6500.0,65.2,65.2,65.07,65.07,6500.0
2006-09-20 12:30:00,65.07,65.09,64.93,65.0,12500.0,65.07,65.09,64.93,65.0,12500.0
2006-09-20 13:00:00,64.99,64.99,64.9,64.94,4400.0,64.99,64.99,64.9,64.94,4400.0
2006-09-20 13:30:00,64.92,65.0,64.89,65.0,11200.0,64.92,65.0,64.89,65.0,11200.0
2006-09-20 14:00:00,65.0,65.0,64.69,64.77,15000.0,65.0,65.0,64.69,64.77,15000.0
2006-09-20 14:30:00,64.71,64.72,64.44,64.7,16100.0,64.71,64.72,64.44,64.7,16100.0
2006-09-20 15:00:00,64.71,64.74,64.63,64.7,20100.0,64.71,64.74,64.63,64.7,20100.0
2006-09-20 15:30:00,64.7,64.79,64.49,64.49,57700.0,64.7,64.79,64.49,64.49,57700.0
2006-09-21 09:30:00,64.7,64.75,64.44,64.46,8300.0,64.7,64.75,64.44,64.46,8300.0
2006-09-21 10:00:00,64.46,64.46,64.15,64.27,15000.0,64.46,64.46,64.15,64.27,15000.0
2006-09-21 10:30:00,64.29,64.3,64.19,64.3,15900.0,64.29,64.3,64.19,64.3,15900.0
2006-09-21 11:00:00,64.3,64.7,64.3,64.6,12100.0,64.3,64.7,64.3,64.6,12100.0
2006-09-21 11:30:00,64.63,64.63,64.41,64.45,19800.0,64.63,64.63,64.41,64.45,19800.0
2006-09-21 12:00:00,64.41,64.41,64.18,64.22,9400.0,64.41,64.41,64.18,64.22,9400.0
2006-09-21 12:30:00,64.27,64.32,63.96,63.97,6800.0,64.27,64.32,63.96,63.97,6800.0
2006-09-21 13:00:00,64.01,64.21,63.87,64.18,6500.0,64.01,64.21,63.87,64.18,6500.0
2006-09-21 13:30:00,64.18,64.39,64.16,64.21,10500.0,64.18,64.39,64.16,64.21,10500.0
2006-09-21 14:00:00,64.27,64.39,64.02,64.09,8600.0,64.27,64.39,64.02,64.09,8600.0
2006-09-21 14:30:00,64.02,64.2,64.02,64.15,6200.0,64.02,64.2,64.02,64.15,6200.0
2006-09-21 15:00:00,64.14,64.14,63.78,63.92,10600.0,64.14,64.14,63.78,63.92,10600.0
2006-09-21 15:30:00,63.92,64.1,63.9,64.1,20900.0,63.92,64.1,63.9,64.1,20900.0
2006-09-22 09:30:00,64.15,64.2,63.81,63.87,9700.0,64.15,64.2,63.81,63.87,9700.0
2006-09-22 10:00:00,63.85,64.0,63.67,63.85,6300.0,63.85,64.0,63.67,63.85,6300.0
2006-09-22 10:30:00,63.76,63.76,63.58,63.69,7800.0,63.76,63.76,63.58,63.69,7800.0
2006-09-22 11:00:00,63.69,63.85,63.69,63.81,7400.0,63.69,63.85,63.69,63.81,7400.0
2006-09-22 11:30:00,63.87,63.95,63.87,63.95,5400.0,63.87,63.95,63.87,63.95,5400.0
2006-09-22 12:00:00,63.94,63.95,63.57,63.58,3200.0,63.94,63.95,63.57,63.58,3200.0
2006-09-22 12:30:00,63.62,63.69,63.52,63.69,2700.0,63.62,63.69,63.52,63.69,2700.0
2006-09-22 13:00:00,63.69,63.83,63.64,63.82,6300.0,63.69,63.83,63.64,63.82,6300.0
2006-09-22 13:30:00,63.82,63.85,63.71,63.8,3600.0,63.82,63.85,63.71,63.8,3600.0
2006-09-22 14:00:00,63.82,63.87,63.75,63.77,5200.0,63.82,63.87,63.75,63.77,5200.0
2006-09-22 14:30:00,63.77,63.79,63.62,63.75,5300.0,63.77,63.79,63.62,63.75,5300.0
2006-09-22 15:00:00,63.75,63.93,63.75,63.9,11700.0,63.75,63.93,63.75,63.9,11700.0
2006-09-22 15:30:00,63.85,64.11,63.76,64.07,16500.0,63.85,64.11,63.76,64.07,16500.0
2006-09-25 09:30:00,64.24,64.36,64.22,64.22,900.0,64.24,64.36,64.22,64.22,900.0
2006-09-25 10:00:00,64.23,64.48,64.14,64.34,9600.0,64.23,64.48,64.14,64.34,9600.0
2006-09-25 10:30:00,64.25,64.55,64.14,64.55,22800.0,64.25,64.55,64.14,64.55,22800.0
2006-09-25 11:00:00,64.55,64.55,64.3,64.32,7700.0,64.55,64.55,64.3,64.32,7700.0
2006-09-25 11:30:00,64.36,64.45,64.16,64.36,5400.0,64.36,64.45,64.16,64.36,5400.0
2006-09-25 12:00:00,64.3,64.55,64.25,64.55,2000.0,64.3,64.55,64.25,64.55,2000.0
2006-09-25 12:30:00,64.53,64.67,64.48,64.66,8200.0,64.53,64.67,64.48,64.66,8200.0
2006-09-25 13:00:00,64.71,64.84,64.68,64.68,4600.0,64.71,64.84,64.68,64.68,4600.0
2006-09-25 13:30:00,64.68,64.68,64.51,64.51,3100.0,64.68,64.68,64.51,64.51,3100.0
2006-09-25 14:00:00,64.52,64.54,64.42,64.42,10900.0,64.52,64.54,64.42,64.42,10900.0
2006-09-25 14:30:00,64.48,64.7,64.48,64.7,13600.0,64.48,64.7,64.48,64.7,13600.0
2006-09-25 15:00:00,64.7,64.94,64.7,64.94,11500.0,64.7,64.94,64.7,64.94,11500.0
2006-09-25 15:30:00,64.94,65.0,64.75,65.0,16400.0,64.94,65.0,64.75,65.0,16400.0
2006-09-26 09:30:00,65.06,65.06,64.6,64.6,5900.0,65.06,65.06,64.6,64.6,5900.0
2006-09-26 10:00:00,64.6,65.0,64.52,64.84,9700.0,64.6,65.0,64.52,64.84,9700.0
2006-09-26 10:30:00,64.85,64.85,64.51,64.64,7400.0,64.85,64.85,64.51,64.64,7400.0
2006-09-26 11:00:00,64.7,64.77,64.54,64.54,6800.0,64.7,64.77,64.54,64.54,6800.0
2006-09-26 11:30:00,64.55,64.66,64.05,64.05,12500.0,64.55,64.66,64.05,64.05,12500.0
2006-09-26 12:00:00,64.06,64.31,63.93,64.23,11200.0,64.06,64.31,63.93,64.23,11200.0
2006-09-26 12:30:00,64.17,64.26,63.99,64.18,4900.0,64.17,64.26,63.99,64.18,4900.0
2006-09-26 13:00:00,64.22,64.59,64.17,64.47,5500.0,64.22,64.59,64.17,64.47,5500.0
2006-09-26 13:30:00,64.47,64.8,64.47,64.8,4100.0,64.47,64.8,64.47,64.8,4100.0
2006-09-26 14:00:00,64.76,64.81,64.42,64.58,9400.0,64.76,64.81,64.42,64.58,9400.0
2006-09-26 14:30:00,64.55,64.6,64.37,64.5,12100.0,64.55,64.6,64.37,64.5,12100.0
2006-09-26 15:00:00,64.48,64.51,64.41,64.44,16200.0,64.48,64.51,64.41,64.44,16200.0
2006-09-26 15:30:00,64.47,64.94,64.44,64.94,42800.0,64.47,64.94,64.44,64.94,42800.0
2006-09-27 09:30:00,64.94,65.22,64.9,65.1,7600.0,64.94,65.22,64.9,65.1,7600.0
2006-09-27 10:00:00,65.11,65.12,65.02,65.05,4100.0,65.11,65.12,65.02,65.05,4100.0
2006-09-27 10:30:00,65.07,65.5,65.07,65.39,41300.0,65.07,65.5,65.07,65.39,41300.0
2006-09-27 11:00:00,65.38,65.4,65.3,65.31,39200.0,65.38,65.4,65.3,65.31,39200.0
2006-09-27 11:30:00,65.35,65.4,65.32,65.36,7500.0,65.35,65.4,65.32,65.36,7500.0
2006-09-27 12:00:00,65.36,65.42,65.33,65.39,31000.0,65.36,65.42,65.33,65.39,31000.0
2006-09-27 12:30:00,65.39,65.5,65.36,65.5,81000.0,65.39,65.5,65.36,65.5,81000.0
2006-09-27 13:00:00,65.47,65.55,65.47,65.5,51700.0,65.47,65.55,65.47,65.5,51700.0
2006-09-27 13:30:00,65.5,65.52,65.4,65.52,35200.0,65.5,65.52,65.4,65.52,35200.0
2006-09-27 14:00:00,65.52,65.54,65.45,65.49,9300.0,65.52,65.54,65.45,65.49,9300.0
2006-09-27 14:30:00,65.49,65.6,65.47,65.59,7800.0,65.49,65.6,65.47,65.59,7800.0
2006-09-27 15:00:00,65.58,65.58,65.51,65.56,10200.0,65.58,65.58,65.51,65.56,10200.0
2006-09-27 15:30:00,65.53,65.63,65.5,65.53,9900.0,65.53,65.63,65.5,65.53,9900.0
2006-09-28 09:30:00,65.53,65.85,65.44,65.6,3600.0,65.53,65.85,65.44,65.6,3600.0
2006-09-28 10:00:00,65.56,65.8,65.51,65.67,2400.0,65.56,65.8,65.51,65.67,2400.0
2006-09-28 10:30:00,65.61,65.71,65.53,65.57,5800.0,65.61,65.71,65.53,65.57,5800.0
2006-09-28 11:00:00,65.57,65.79,65.56,65.71,21700.0,65.57,65.79,65.56,65.71,21700.0
2006-09-28 11:30:00,65.68,65.72,65.57,65.57,11400.0,65.68,65.72,65.57,65.57,11400.0
2006-09-28 12:00:00,65.53,65.59,65.5,65.51,16400.0,65.53,65.59,65.5,65.51,16400.0
2006-09-28 12:30:00,65.51,65.7,65.5,65.7,13400.0,65.51,65.7,65.5,65.7,13400.0
2006-09-28 13:00:00,65.69,65.75,65.6,65.7,1900.0,65.69,65.75,65.6,65.7,1900.0
2006-09-28 13:30:00,65.71,65.79,65.61,65.72,6400.0,65.71,65.79,65.61,65.72,6400.0
2006-09-28 14:00:00,65.73,65.99,65.64,65.88,10300.0,65.73,65.99,65.64,65.88,10300.0
2006-09-28 14:30:00,65.93,66.2,65.84,66.17,10800.0,65.93,66.2,65.84,66.17,10800.0
2006-09-28 15:00:00,66.12,66.12,65.99,66.0,8200.0,66.12,66.12,65.99,66.0,8200.0
2006-09-28 15:30:00,66.08,66.34,66.02,66.07,18700.0,66.08,66.34,66.02,66.07,18700.0
2006-09-29 09:30:00,66.13,66.25,65.87,66.01,6400.0,66.13,66.25,65.87,66.01,6400.0
2006-09-29 10:00:00,66.01,66.28,65.87,65.99,5200.0,66.01,66.28,65.87,65.99,5200.0
2006-09-29 10:30:00,65.9,65.9,65.61,65.84,10600.0,65.9,65.9,65.61,65.84,10600.0
2006-09-29 11:00:00,65.85,65.94,65.75,65.84,4100.0,65.85,65.94,65.75,65.84,4100.0
2006-09-29 11:30:00,65.85,66.03,65.84,66.03,5300.0,65.85,66.03,65.84,66.03,5300.0
2006-09-29 12:00:00,66.03,66.08,65.94,66.08,42900.0,66.03,66.08,65.94,66.08,42900.0
2006-09-29 12:30:00,66.07,66.09,65.94,66.02,28100.0,66.07,66.09,65.94,66.02,28100.0
2006-09-29 13:00:00,66.03,66.04,66.0,66.0,12600.0,66.03,66.04,66.0,66.0,12600.0
2006-09-29 13:30:00,66.0,66.1,66.0,66.06,5000.0,66.0,66.1,66.0,66.06,5000.0
2006-09-29 14:00:00,66.09,66.09,66.02,66.05,3500.0,66.09,66.09,66.02,66.05,3500.0
2006-09-29 14:30:00,66.01,66.08,66.0,66.01,8400.0,66.01,66.08,66.0,66.01,8400.0
2006-09-29 15:00:00,66.0,66.21,66.0,66.15,15000.0,66.0,66.21,66.0,66.15,15000.0
2006-09-29 15:30:00,66.16,66.21,66.0,66.01,27900.0,66.16,66.21,66.0,66.01,27900.0
2006-10-02 09:30:00,66.0,66.08,65.8,65.81,25600.0,66.0,66.08,65.8,65.81,25600.0
2006-10-02 10:00:00,65.85,66.12,65.81,66.06,6100.0,65.85,66.12,65.81,66.06,6100.0
2006-10-02 10:30:00,66.06,66.06,65.87,65.93,4100.0,66.06,66.06,65.87,65.93,4100.0
2006-10-02 11:00:00,65.93,65.98,65.87,65.91,5600.0,65.93,65.98,65.87,65.91,5600.0
2006-10-02 11:30:00,65.92,66.12,65.92,66.06,7700.0,65.92,66.12,65.92,66.06,7700.0
2006-10-02 12:00:00,66.06,66.09,66.02,66.05,3700.0,66.06,66.09,66.02,66.05,3700.0
2006-10-02 12:30:00,66.05,66.09,66.0,66.09,8400.0,66.05,66.09,66.0,66.09,8400.0
2006-10-02 13:00:00,66.03,66.03,65.91,65.96,3300.0,66.03,66.03,65.91,65.96,3300.0
2006-10-02 13:30:00,65.97,65.98,65.73,65.79,13800.0,65.97,65.98,65.73,65.79,13800.0
2006-10-02 14:00:00,65.75,65.87,65.72,65.84,9200.0,65.75,65.87,65.72,65.84,9200.0
2006-10-02 14:30:00,65.84,65.86,65.7,65.7,8900.0,65.84,65.86,65.7,65.7,8900.0
2006-10-02 15:00:00,65.68,65.88,65.68,65.79,14900.0,65.68,65.88,65.68,65.79,14900.0
2006-10-02 15:30:00,65.79,66.03,65.79,65.94,14600.0,65.79,66.03,65.79,65.94,14600.0
2006-10-03 09:30:00,65.9,66.16,65.75,65.8,28100.0,65.9,66.16,65.75,65.8,28100.0
2006-10-03 10:00:00,65.79,65.81,65.44,65.81,20000.0,65.79,65.81,65.44,65.81,20000.0
2006-10-03 10:30:00,65.71,65.84,65.59,65.74,9700.0,65.71,65.84,65.59,65.74,9700.0
2006-10-03 11:00:00,65.74,65.9,65.62,65.87,7400.0,65.74,65.9,65.62,65.87,7400.0
2006-10-03 11:30:00,65.89,66.02,65.48,65.56,15200.0,65.89,66.02,65.48,65.56,15200.0
2006-10-03 12:00:00,65.56,65.96,65.55,65.86,7700.0,65.56,65.96,65.55,65.86,7700.0
2006-10-03 12:30:00,65.78,65.95,65.78,65.86,2500.0,65.78,65.95,65.78,65.86,2500.0
2006-10-03 13:00:00,65.87,65.97,65.56,65.57,13800.0,65.87,65.97,65.56,65.57,13800.0
2006-10-03 13:30:00,65.51,65.58,65.47,65.55,6400.0,65.51,65.58,65.47,65.55,6400.0
2006-10-03 14:00:00,65.51,65.83,65.51,65.73,12600.0,65.51,65.83,65.51,65.73,12600.0
2006-10-03 14:30:00,65.73,65.86,65.73,65.75,8800.0,65.73,65.86,65.73,65.75,8800.0
2006-10-03 15:00:00,65.75,65.89,65.73,65.77,13400.0,65.75,65.89,65.73,65.77,13400.0
2006-10-03 15:30:00,65.77,66.0,65.71,65.97,21100.0,65.77,66.0,65.71,65.97,21100.0
2006-10-04 09:30:00,65.81,65.95,65.37,65.41,12200.0,65.81,65.95,65.37,65.41,12200.0
2006-10-04 10:00:00,65.44,65.98,65.39,65.98,7300.0,65.44,65.98,65.39,65.98,7300.0
2006-10-04 10:30:00,65.98,65.98,65.77,65.77,5400.0,65.98,65.98,65.77,65.77,5400.0
2006-10-04 11:00:00,65.73,65.92,65.63,65.79,7300.0,65.73,65.92,65.63,65.79,7300.0
2006-10-04 11:30:00,65.86,66.18,65.84,66.04,6900.0,65.86,66.18,65.84,66.04,6900.0
2006-10-04 12:00:00,65.96,66.0,65.7,65.8,6100.0,65.96,66.0,65.7,65.8,6100.0
2006-10-04 12:30:00,65.8,65.99,65.8,65.97,3700.0,65.8,65.99,65.8,65.97,3700.0
2006-10-04 13:00:00,65.97,66.0,65.84,65.99,7600.0,65.97,66.0,65.84,65.99,7600.0
2006-10-04 13:30:00,66.0,66.14,66.0,66.14,6500.0,66.0,66.14,66.0,66.14,6500.0
2006-10-04 14:00:00,66.09,66.36,66.09,66.2,12500.0,66.09,66.36,66.09,66.2,12500.0
2006-10-04 14:30:00,66.26,66.53,66.2,66.46,15800.0,66.26,66.53,66.2,66.46,15800.0
2006-10-04 15:00:00,66.46,66.62,66.36,66.5,13200.0,66.46,66.62,66.36,66.5,13200.0
2006-10-04 15:30:00,66.49,66.49,66.25,66.3,22000.0,66.49,66.49,66.25,66.3,22000.0
2006-10-05 09:30:00,66.45,66.75,66.23,66.5,21000.0,66.45,66.75,66.23,66.5,21000.0
2006-10-05 10:00:00,66.59,66.6,66.31,66.47,7000.0,66.59,66.6,66.31,66.47,7000.0
2006-10-05 10:30:00,66.42,66.42,66.25,66.4,16300.0,66.42,66.42,66.25,66.4,16300.0
2006-10-05 11:00:00,66.39,66.42,66.34,66.42,2500.0,66.39,66.42,66.34,66.42,2500.0
2006-10-05 11:30:00,66.45,66.57,66.44,66.48,11500.0,66.45,66.57,66.44,66.48,11500.0
2006-10-05 12:00:00,66.5,66.5,66.38,66.38,4500.0,66.5,66.5,66.38,66.38,4500.0
2006-10-05 12:30:00,66.35,66.62,66.26,66.6,10000.0,66.35,66.62,66.26,66.6,10000.0
2006-10-05 13:00:00,66.62,67.22,66.62,67.09,12100.0,66.62,67.22,66.62,67.09,12100.0
2006-10-05 13:30:00,67.08,67.11,66.72,66.78,17400.0,67.08,67.11,66.72,66.78,17400.0
2006-10-05 14:00:00,66.75,66.81,66.59,66.59,10800.0,66.75,66.81,66.59,66.59,10800.0
2006-10-05 14:30:00,66.59,66.67,66.5,66.53,17000.0,66.59,66.67,66.5,66.53,17000.0
2006-10-05 15:00:00,66.53,66.6,66.48,66.5,21100.0,66.53,66.6,66.48,66.5,21100.0
2006-10-05 15:30:00,66.51,66.58,66.41,66.52,26500.0,66.51,66.58,66.41,66.52,26500.0
2006-10-06 09:30:00,66.38,66.38,66.0,66.1,6000.0,66.38,66.38,66.0,66.1,6000.0
2006-10-06 10:00:00,66.11,66.26,65.94,66.17,4300.0,66.11,66.26,65.94,66.17,4300.0
2006-10-06 10:30:00,66.13,66.16,65.78,66.14,6700.0,66.13,66.16,65.78,66.14,6700.0
2006-10-06 11:00:00,66.01,66.13,66.01,66.13,3400.0,66.01,66.13,66.01,66.13,3400.0
2006-10-06 11:30:00,66.14,66.22,66.14,66.19,2400.0,66.14,66.22,66.14,66.19,2400.0
2006-10-06 12:00:00,66.16,66.18,66.13,66.15,2400.0,66.16,66.18,66.13,66.15,2400.0
2006-10-06 12:30:00,66.11,66.23,66.11,66.23,3900.0,66.11,66.23,66.11,66.23,3900.0
2006-10-06 13:00:00,66.23,66.25,66.16,66.19,3400.0,66.23,66.25,66.16,66.19,3400.0
2006-10-06 13:30:00,66.2,66.3,66.15,66.27,20200.0,66.2,66.3,66.15,66.27,20200.0
2006-10-06 14:00:00,66.25,66.29,66.18,66.22,5100.0,66.25,66.29,66.18,66.22,5100.0
2006-10-06 14:30:00,66.21,66.35,66.19,66.35,9400.0,66.21,66.35,66.19,66.35,9400.0
2006-10-06 15:00:00,66.35,66.36,66.27,66.27,6300.0,66.35,66.36,66.27,66.27,6300.0
2006-10-06 15:30:00,66.22,66.27,66.15,66.24,9900.0,66.22,66.27,66.15,66.24,9900.0
2006-10-09 09:30:00,66.1,66.31,65.95,66.19,6400.0,66.1,66.31,65.95,66.19,6400.0
2006-10-09 10:00:00,66.26,66.4,66.25,66.28,2300.0,66.26,66.4,66.25,66.28,2300.0
2006-10-09 10:30:00,66.24,66.25,66.1,66.25,8900.0,66.24,66.25,66.1,66.25,8900.0
2006-10-09 11:00:00,66.25,66.26,66.19,66.26,4800.0,66.25,66.26,66.19,66.26,4800.0
2006-10-09 11:30:00,66.26,66.26,66.17,66.2,4500.0,66.26,66.26,66.17,66.2,4500.0
2006-10-09 12:00:00,66.2,66.25,66.18,66.22,2300.0,66.2,66.25,66.18,66.22,2300.0
2006-10-09 12:30:00,66.2,66.25,66.19,66.24,4500.0,66.2,66.25,66.19,66.24,4500.0
2006-10-09 13:00:00,66.24,66.27,66.2,66.26,12900.0,66.24,66.27,66.2,66.26,12900.0
2006-10-09 13:30:00,66.26,66.52,66.26,66.45,5600.0,66.26,66.52,66.26,66.45,5600.0
2006-10-09 14:00:00,66.46,66.68,66.46,66.68,8900.0,66.46,66.68,66.46,66.68,8900.0
2006-10-09 14:30:00,66.71,66.73,66.64,66.73,4900.0,66.71,66.73,66.64,66.73,4900.0
2006-10-09 15:00:00,66.73,66.77,66.37,66.41,22800.0,66.73,66.77,66.37,66.41,22800.0
2006-10-09 15:30:00,66.4,66.61,66.39,66.39,50700.0,66.4,66.61,66.39,66.39,50700.0
2006-10-10 09:30:00,66.15,66.4,66.14,66.18,13300.0,66.15,66.4,66.14,66.18,13300.0
2006-10-10 10:00:00,66.16,66.24,66.15,66.2,3000.0,66.16,66.24,66.15,66.2,3000.0
2006-10-10 10:30:00,66.21,66.36,66.21,66.29,9800.0,66.21,66.36,66.21,66.29,9800.0
2006-10-10 11:00:00,66.29,66.3,66.18,66.22,9200.0,66.29,66.3,66.18,66.22,9200.0
2006-10-10 11:30:00,66.19,66.25,66.15,66.21,7000.0,66.19,66.25,66.15,66.21,7000.0
2006-10-10 12:00:00,66.25,66.25,66.1,66.15,10400.0,66.25,66.25,66.1,66.15,10400.0
2006-10-10 12:30:00,66.13,66.25,66.02,66.25,18200.0,66.13,66.25,66.02,66.25,18200.0
2006-10-10 13:00:00,66.24,66.24,66.1,66.1,16600.0,66.24,66.24,66.1,66.1,16600.0
2006-10-10 13:30:00,66.08,66.2,66.01,66.2,8800.0,66.08,66.2,66.01,66.2,8800.0
2006-10-10 14:00:00,66.21,66.25,66.2,66.22,13300.0,66.21,66.25,66.2,66.22,13300.0
2006-10-10 14:30:00,66.19,66.25,66.19,66.24,7900.0,66.19,66.25,66.19,66.24,7900.0
2006-10-10 15:00:00,66.24,66.25,66.07,66.25,20400.0,66.24,66.25,66.07,66.25,20400.0
2006-10-10 15:30:00,66.3,66.43,66.23,66.39,37900.0,66.3,66.43,66.23,66.39,37900.0
2006-10-11 09:30:00,66.3,66.36,66.2,66.3,10200.0,66.3,66.36,66.2,66.3,10200.0
2006-10-11 10:00:00,66.29,66.3,66.22,66.29,7700.0,66.29,66.3,66.22,66.29,7700.0
2006-10-11 10:30:00,66.26,66.3,66.16,66.27,11600.0,66.26,66.3,66.16,66.27,11600.0
2006-10-11 11:00:00,66.27,66.29,66.14,66.18,13400.0,66.27,66.29,66.14,66.18,13400.0
2006-10-11 11:30:00,66.26,66.3,66.16,66.2,6600.0,66.26,66.3,66.16,66.2,6600.0
2006-10-11 12:00:00,66.2,66.3,66.06,66.19,12500.0,66.2,66.3,66.06,66.19,12500.0
2006-10-11 12:30:00,66.18,66.28,66.18,66.22,8000.0,66.18,66.28,66.18,66.22,8000.0
2006-10-11 13:00:00,66.16,66.27,66.14,66.24,6700.0,66.16,66.27,66.14,66.24,6700.0
2006-10-11 13:30:00,66.23,66.25,66.1,66.1,4200.0,66.23,66.25,66.1,66.1,4200.0
2006-10-11 14:00:00,66.1,66.29,66.04,66.1,9100.0,66.1,66.29,66.04,66.1,9100.0
2006-10-11 14:30:00,66.13,66.26,66.07,66.24,7100.0,66.13,66.26,66.07,66.24,7100.0
2006-10-11 15:00:00,66.23,66.3,66.17,66.21,19300.0,66.23,66.3,66.17,66.21,19300.0
2006-10-11 15:30:00,66.21,66.34,66.17,66.34,27000.0,66.21,66.34,66.17,66.34,27000.0
2006-10-12 09:30:00,66.4,66.46,66.14,66.33,12100.0,66.4,66.46,66.14,66.33,12100.0
2006-10-12 10:00:00,66.3,66.4,66.24,66.34,6200.0,66.3,66.4,66.24,66.34,6200.0
2006-10-12 10:30:00,66.26,66.4,66.18,66.38,5600.0,66.26,66.4,66.18,66.38,5600.0
2006-10-12 11:00:00,66.39,66.39,66.11,66.24,7200.0,66.39,66.39,66.11,66.24,7200.0
2006-10-12 11:30:00,66.25,66.37,66.24,66.37,3400.0,66.25,66.37,66.24,66.37,3400.0
2006-10-12 12:00:00,66.36,66.39,66.19,66.19,9500.0,66.36,66.39,66.19,66.19,9500.0
2006-10-12 12:30:00,66.19,66.25,66.19,66.25,5400.0,66.19,66.25,66.19,66.25,5400.0
2006-10-12 13:00:00,66.25,66.25,66.18,66.24,6100.0,66.25,66.25,66.18,66.24,6100.0
2006-10-12 13:30:00,66.24,66.25,66.19,66.24,6200.0,66.24,66.25,66.19,66.24,6200.0
2006-10-12 14:00:00,66.25,66.36,66.11,66.36,13800.0,66.25,66.36,66.11,66.36,13800.0
2006-10-12 14:30:00,66.37,66.65,66.37,66.65,7200.0,66.37,66.65,66.37,66.65,7200.0
2006-10-12 15:00:00,66.59,66.98,66.55,66.96,16300.0,66.59,66.98,66.55,66.96,16300.0
2006-10-12 15:30:00,66.95,67.1,66.89,67.06,14000.0,66.95,67.1,66.89,67.06,14000.0
2006-10-13 09:30:00,67.07,67.07,66.85,66.98,26800.0,67.07,67.07,66.85,66.98,26800.0
2006-10-13 10:00:00,66.98,67.02,66.61,67.0,23600.0,66.98,67.02,66.61,67.0,23600.0
2006-10-13 10:30:00,67.02,67.04,66.91,67.01,19100.0,67.02,67.04,66.91,67.01,19100.0
2006-10-13 11:00:00,67.0,67.07,66.88,67.04,72500.0,67.0,67.07,66.88,67.04,72500.0
2006-10-13 11:30:00,67.05,67.15,66.94,67.15,7500.0,67.05,67.15,66.94,67.15,7500.0
2006-10-13 12:00:00,67.15,67.17,67.14,67.16,2600.0,67.15,67.17,67.14,67.16,2600.0
2006-10-13 12:30:00,67.17,67.25,67.13,67.16,5700.0,67.17,67.25,67.13,67.16,5700.0
2006-10-13 13:00:00,67.17,67.17,67.0,67.0,10000.0,67.17,67.17,67.0,67.0,10000.0
2006-10-13 13:30:00,67.03,67.04,66.87,66.95,44600.0,67.03,67.04,66.87,66.95,44600.0
2006-10-13 14:00:00,66.95,66.95,66.58,66.58,26000.0,66.95,66.95,66.58,66.58,26000.0
2006-10-13 14:30:00,66.53,66.64,66.44,66.63,44300.0,66.53,66.64,66.44,66.63,44300.0
2006-10-13 15:00:00,66.64,66.86,66.61,66.8,40500.0,66.64,66.86,66.61,66.8,40500.0
2006-10-13 15:30:00,66.8,67.02,66.8,67.0,77400.0,66.8,67.02,66.8,67.0,77400.0
2006-10-16 09:30:00,67.09,67.37,66.98,67.37,11100.0,67.09,67.37,66.98,67.37,11100.0
2006-10-16 10:00:00,67.36,67.55,67.36,67.51,10900.0,67.36,67.55,67.36,67.51,10900.0
2006-10-16 10:30:00,67.52,67.52,67.42,67.49,2700.0,67.52,67.52,67.42,67.49,2700.0
2006-10-16 11:00:00,67.55,67.69,67.55,67.63,5000.0,67.55,67.69,67.55,67.63,5000.0
2006-10-16 11:30:00,67.63,67.69,67.63,67.63,4900.0,67.63,67.69,67.63,67.63,4900.0
2006-10-16 12:00:00,67.62,67.65,67.57,67.63,2600.0,67.62,67.65,67.57,67.63,2600.0
2006-10-16 12:30:00,67.66,67.8,67.64,67.7,4000.0,67.66,67.8,67.64,67.7,4000.0
2006-10-16 13:00:00,67.75,67.98,67.73,67.94,4500.0,67.75,67.98,67.73,67.94,4500.0
2006-10-16 13:30:00,67.89,68.0,67.89,67.96,9900.0,67.89,68.0,67.89,67.96,9900.0
2006-10-16 14:00:00,67.96,68.04,67.96,68.03,20300.0,67.96,68.04,67.96,68.03,20300.0
2006-10-16 14:30:00,68.03,68.15,68.0,68.0,12600.0,68.03,68.15,68.0,68.0,12600.0
2006-10-16 15:00:00,68.01,68.33,67.97,68.21,15800.0,68.01,68.33,67.97,68.21,15800.0
2006-10-16 15:30:00,68.22,68.33,68.03,68.2,23300.0,68.22,68.33,68.03,68.2,23300.0
2006-10-17 09:30:00,68.41,68.49,68.05,68.25,15600.0,68.41,68.49,68.05,68.25,15600.0
2006-10-17 10:00:00,68.22,68.22,68.0,68.15,18100.0,68.22,68.22,68.0,68.15,18100.0
2006-10-17 10:30:00,68.15,68.15,67.85,68.01,13000.0,68.15,68.15,67.85,68.01,13000.0
2006-10-17 11:00:00,68.01,68.12,67.84,67.9,22200.0,68.01,68.12,67.84,67.9,22200.0
2006-10-17 11:30:00,67.86,68.02,67.75,67.76,8900.0,67.86,68.02,67.75,67.76,8900.0
2006-10-17 12:00:00,67.78,68.1,67.77,68.1,6300.0,67.78,68.1,67.77,68.1,6300.0
2006-10-17 12:30:00,68.09,68.13,67.94,68.04,5200.0,68.09,68.13,67.94,68.04,5200.0
2006-10-17 13:00:00,68.07,68.16,67.75,67.76,13700.0,68.07,68.16,67.75,67.76,13700.0
2006-10-17 13:30:00,67.75,68.09,67.71,68.05,9100.0,67.75,68.09,67.71,68.05,9100.0
2006-10-17 14:00:00,68.05,68.06,67.95,67.95,5900.0,68.05,68.06,67.95,67.95,5900.0
2006-10-17 14:30:00,67.97,68.24,67.95,68.15,6400.0,67.97,68.24,67.95,68.15,6400.0
2006-10-17 15:00:00,68.18,68.39,68.15,68.31,9300.0,68.18,68.39,68.15,68.31,9300.0
2006-10-17 15:30:00,68.31,68.43,68.1,68.12,13700.0,68.31,68.43,68.1,68.12,13700.0
2006-10-18 09:30:00,68.06,68.4,67.72,67.73,20600.0,68.06,68.4,67.72,67.73,20600.0
2006-10-18 10:00:00,67.75,68.08,67.75,68.01,9500.0,67.75,68.08,67.75,68.01,9500.0
2006-10-18 10:30:00,67.98,68.07,67.82,67.95,9200.0,67.98,68.07,67.82,67.95,9200.0
2006-10-18 11:00:00,67.91,67.96,67.76,67.96,10000.0,67.91,67.96,67.76,67.96,10000.0
2006-10-18 11:30:00,67.85,68.16,67.71,68.06,5400.0,67.85,68.16,67.71,68.06,5400.0
2006-10-18 12:00:00,68.03,68.09,67.84,67.87,10100.0,68.03,68.09,67.84,67.87,10100.0
2006-10-18 12:30:00,67.86,67.98,67.75,67.75,17200.0,67.86,67.98,67.75,67.75,17200.0
2006-10-18 13:00:00,67.8,67.87,67.68,67.68,10400.0,67.8,67.87,67.68,67.68,10400.0
2006-10-18 13:30:00,67.62,67.62,67.44,67.55,10200.0,67.62,67.62,67.44,67.55,10200.0
2006-10-18 14:00:00,67.57,67.75,67.57,67.75,11300.0,67.57,67.75,67.57,67.75,11300.0
2006-10-18 14:30:00,67.72,67.78,67.66,67.71,5200.0,67.72,67.78,67.66,67.71,5200.0
2006-10-18 15:00:00,67.63,67.78,67.53,67.71,11400.0,67.63,67.78,67.53,67.71,11400.0
2006-10-18 15:30:00,67.71,67.85,67.6,67.78,25000.0,67.71,67.85,67.6,67.78,25000.0
2006-10-19 09:30:00,67.78,67.96,67.4,67.74,4300.0,67.78,67.96,67.4,67.74,4300.0
2006-10-19 10:00:00,67.73,67.92,67.62,67.62,6500.0,67.73,67.92,67.62,67.62,6500.0
2006-10-19 10:30:00,67.63,67.86,67.57,67.85,7500.0,67.63,67.86,67.57,67.85,7500.0
2006-10-19 11:00:00,67.88,67.88,67.7,67.78,9300.0,67.88,67.88,67.7,67.78,9300.0
2006-10-19 11:30:00,67.73,67.8,67.73,67.79,4400.0,67.73,67.8,67.73,67.79,4400.0
2006-10-19 12:00:00,67.8,67.84,67.65,67.75,8300.0,67.8,67.84,67.65,67.75,8300.0
2006-10-19 12:30:00,67.75,67.75,67.59,67.63,2200.0,67.75,67.75,67.59,67.63,2200.0
2006-10-19 13:00:00,67.63,67.79,67.63,67.78,7300.0,67.63,67.79,67.63,67.78,7300.0
2006-10-19 13:30:00,67.74,67.79,67.67,67.75,10500.0,67.74,67.79,67.67,67.75,10500.0
2006-10-19 14:00:00,67.75,67.78,67.68,67.74,3700.0,67.75,67.78,67.68,67.74,3700.0
2006-10-19 14:30:00,67.75,67.78,67.65,67.7,5700.0,67.75,67.78,67.65,67.7,5700.0
2006-10-19 15:00:00,67.67,67.76,67.46,67.53,20400.0,67.67,67.76,67.46,67.53,20400.0
2006-10-19 15:30:00,67.53,67.73,67.53,67.72,7500.0,67.53,67.73,67.53,67.72,7500.0
2006-10-20 09:30:00,67.6,67.67,67.42,67.47,8400.0,67.6,67.67,67.42,67.47,8400.0
2006-10-20 10:00:00,67.43,67.54,67.16,67.17,6900.0,67.43,67.54,67.16,67.17,6900.0
2006-10-20 10:30:00,67.14,67.15,67.05,67.15,13300.0,67.14,67.15,67.05,67.15,13300.0
2006-10-20 11:00:00,67.11,67.25,67.08,67.11,6300.0,67.11,67.25,67.08,67.11,6300.0
2006-10-20 11:30:00,67.11,67.25,67.11,67.24,3500.0,67.11,67.25,67.11,67.24,3500.0
2006-10-20 12:00:00,67.25,67.31,67.18,67.3,8600.0,67.25,67.31,67.18,67.3,8600.0
2006-10-20 12:30:00,67.29,67.43,67.29,67.43,1200.0,67.29,67.43,67.29,67.43,1200.0
2006-10-20 13:00:00,67.43,67.44,67.15,67.15,3900.0,67.43,67.44,67.15,67.15,3900.0
2006-10-20 13:30:00,67.22,67.38,67.21,67.31,2700.0,67.22,67.38,67.21,67.31,2700.0
2006-10-20 14:00:00,67.26,67.35,67.26,67.28,3700.0,67.26,67.35,67.26,67.28,3700.0
2006-10-20 14:30:00,67.28,67.28,67.21,67.21,2400.0,67.28,67.28,67.21,67.21,2400.0
2006-10-20 15:00:00,67.21,67.43,67.11,67.41,5900.0,67.21,67.43,67.11,67.41,5900.0
2006-10-20 15:30:00,67.41,67.45,67.21,67.25,7600.0,67.41,67.45,67.21,67.25,7600.0
2006-10-23 09:30:00,67.03,67.66,67.03,67.64,5500.0,67.03,67.66,67.03,67.64,5500.0
2006-10-23 10:00:00,67.62,68.06,67.62,67.82,8400.0,67.62,68.06,67.62,67.82,8400.0
2006-10-23 10:30:00,67.86,67.94,67.64,67.7,4300.0,67.86,67.94,67.64,67.7,4300.0
2006-10-23 11:00:00,67.65,67.97,67.65,67.96,6300.0,67.65,67.97,67.65,67.96,6300.0
2006-10-23 11:30:00,67.96,67.96,67.8,67.94,4500.0,67.96,67.96,67.8,67.94,4500.0
2006-10-23 12:00:00,67.92,67.92,67.8,67.83,6900.0,67.92,67.92,67.8,67.83,6900.0
2006-10-23 12:30:00,67.8,67.81,67.49,67.61,6800.0,67.8,67.81,67.49,67.61,6800.0
2006-10-23 13:00:00,67.65,67.85,67.58,67.74,3200.0,67.65,67.85,67.58,67.74,3200.0
2006-10-23 13:30:00,67.74,67.87,67.58,67.58,7500.0,67.74,67.87,67.58,67.58,7500.0
2006-10-23 14:00:00,67.59,67.67,67.55,67.55,3300.0,67.59,67.67,67.55,67.55,3300.0
2006-10-23 14:30:00,67.57,67.78,67.55,67.78,4400.0,67.57,67.78,67.55,67.78,4400.0
2006-10-23 15:00:00,67.8,67.9,67.8,67.88,5200.0,67.8,67.9,67.8,67.88,5200.0
2006-10-23 15:30:00,67.88,67.88,67.72,67.8,9200.0,67.88,67.88,67.72,67.8,9200.0
2006-10-24 09:30:00,67.94,68.05,67.6,67.7,12000.0,67.94,68.05,67.6,67.7,12000.0
2006-10-24 10:00:00,67.71,67.9,67.31,67.7,11600.0,67.71,67.9,67.31,67.7,11600.0
2006-10-24 10:30:00,67.63,67.79,67.5,67.79,16700.0,67.63,67.79,67.5,67.79,16700.0
2006-10-24 11:00:00,67.79,67.84,67.45,67.54,8600.0,67.79,67.84,67.45,67.54,8600.0
2006-10-24 11:30:00,67.55,67.65,67.54,67.55,3800.0,67.55,67.65,67.54,67.55,3800.0
2006-10-24 12:00:00,67.55,67.8,67.55,67.79,4600.0,67.55,67.8,67.55,67.79,4600.0
2006-10-24 12:30:00,67.83,67.84,67.52,67.52,6400.0,67.83,67.84,67.52,67.52,6400.0
2006-10-24 13:00:00,67.55,67.61,67.53,67.55,5300.0,67.55,67.61,67.53,67.55,5300.0
2006-10-24 13:30:00,67.56,67.65,67.54,67.6,12300.0,67.56,67.65,67.54,67.6,12300.0
2006-10-24 14:00:00,67.63,67.67,67.58,67.6,3100.0,67.63,67.67,67.58,67.6,3100.0
2006-10-24 14:30:00,67.58,67.65,67.58,67.65,7100.0,67.58,67.65,67.58,67.65,7100.0
2006-10-24 15:00:00,67.65,67.65,67.56,67.62,9000.0,67.65,67.65,67.56,67.62,9000.0
2006-10-24 15:30:00,67.62,67.7,67.4,67.51,21500.0,67.62,67.7,67.4,67.51,21500.0
2006-10-25 09:30:00,67.32,67.6,67.32,67.51,14000.0,67.32,67.6,67.32,67.51,14000.0
2006-10-25 10:00:00,67.54,68.19,67.51,68.13,12200.0,67.54,68.19,67.51,68.13,12200.0
2006-10-25 10:30:00,68.13,68.17,67.7,67.76,9400.0,68.13,68.17,67.7,67.76,9400.0
2006-10-25 11:00:00,67.76,67.98,67.64,67.98,10100.0,67.76,67.98,67.64,67.98,10100.0
2006-10-25 11:30:00,68.02,68.14,68.02,68.1,8000.0,68.02,68.14,68.02,68.1,8000.0
2006-10-25 12:00:00,68.1,68.13,68.02,68.03,6000.0,68.1,68.13,68.02,68.03,6000.0
2006-10-25 12:30:00,68.02,68.02,67.74,67.95,6200.0,68.02,68.02,67.74,67.95,6200.0
2006-10-25 13:00:00,67.93,68.09,67.93,68.06,4500.0,67.93,68.09,67.93,68.06,4500.0
2006-10-25 13:30:00,68.07,68.18,67.98,68.18,7000.0,68.07,68.18,67.98,68.18,7000.0
2006-10-25 14:00:00,68.19,68.36,68.19,68.21,17000.0,68.19,68.36,68.19,68.21,17000.0
2006-10-25 14:30:00,68.21,68.34,68.2,68.31,21000.0,68.21,68.34,68.2,68.31,21000.0
2006-10-25 15:00:00,68.28,68.5,68.28,68.32,13200.0,68.28,68.5,68.28,68.32,13200.0
2006-10-25 15:30:00,68.32,68.58,68.29,68.54,21700.0,68.32,68.58,68.29,68.54,21700.0
2006-10-26 09:30:00,68.72,68.72,68.12,68.32,6100.0,68.72,68.72,68.12,68.32,6100.0
2006-10-26 10:00:00,68.35,68.38,68.14,68.22,8100.0,68.35,68.38,68.14,68.22,8100.0
2006-10-26 10:30:00,68.12,68.38,67.98,68.38,7400.0,68.12,68.38,67.98,68.38,7400.0
2006-10-26 11:00:00,68.37,68.39,68.25,68.37,6500.0,68.37,68.39,68.25,68.37,6500.0
2006-10-26 11:30:00,68.42,68.45,68.37,68.43,5400.0,68.42,68.45,68.37,68.43,5400.0
2006-10-26 12:00:00,68.39,68.59,68.28,68.33,6800.0,68.39,68.59,68.28,68.33,6800.0
2006-10-26 12:30:00,68.33,68.33,68.16,68.22,23500.0,68.33,68.33,68.16,68.22,23500.0
2006-10-26 13:00:00,68.28,68.32,68.07,68.14,9900.0,68.28,68.32,68.07,68.14,9900.0
2006-10-26 13:30:00,68.17,68.39,68.17,68.35,12100.0,68.17,68.39,68.17,68.35,12100.0
2006-10-26 14:00:00,68.35,68.55,68.32,68.55,10500.0,68.35,68.55,68.32,68.55,10500.0
2006-10-26 14:30:00,68.54,68.67,68.47,68.59,6200.0,68.54,68.67,68.47,68.59,6200.0
2006-10-26 15:00:00,68.58,68.7,68.51,68.69,6700.0,68.58,68.7,68.51,68.69,6700.0
2006-10-26 15:30:00,68.69,68.82,68.69,68.81,12700.0,68.69,68.82,68.69,68.81,12700.0
2006-10-27 09:30:00,68.56,68.79,68.51,68.77,12900.0,68.56,68.79,68.51,68.77,12900.0
2006-10-27 10:00:00,68.79,68.89,68.79,68.88,6200.0,68.79,68.89,68.79,68.88,6200.0
2006-10-27 10:30:00,68.88,69.0,68.87,68.99,17100.0,68.88,69.0,68.87,68.99,17100.0
2006-10-27 11:00:00,68.99,69.23,68.96,69.23,25400.0,68.99,69.23,68.96,69.23,25400.0
2006-10-27 11:30:00,69.24,69.39,69.24,69.25,11400.0,69.24,69.39,69.24,69.25,11400.0
2006-10-27 12:00:00,69.22,69.22,68.9,68.9,6300.0,69.22,69.22,68.9,68.9,6300.0
2006-10-27 12:30:00,68.94,69.15,68.88,68.92,5200.0,68.94,69.15,68.88,68.92,5200.0
2006-10-27 13:00:00,68.8,68.9,68.61,68.61,7600.0,68.8,68.9,68.61,68.61,7600.0
2006-10-27 13:30:00,68.61,68.61,68.11,68.17,26400.0,68.61,68.61,68.11,68.17,26400.0
2006-10-27 14:00:00,68.16,68.19,67.72,67.79,26500.0,68.16,68.19,67.72,67.79,26500.0
2006-10-27 14:30:00,67.79,67.91,67.64,67.82,10100.0,67.79,67.91,67.64,67.82,10100.0
2006-10-27 15:00:00,67.83,67.88,67.72,67.73,8000.0,67.83,67.88,67.72,67.73,8000.0
2006-10-27 15:30:00,67.73,67.87,67.67,67.75,11000.0,67.73,67.87,67.67,67.75,11000.0
2006-10-30 09:30:00,67.55,67.88,67.55,67.59,10800.0,67.55,67.88,67.55,67.59,10800.0
2006-10-30 10:00:00,67.6,67.72,67.6,67.71,4800.0,67.6,67.72,67.6,67.71,4800.0
2006-10-30 10:30:00,67.72,67.72,67.6,67.69,5600.0,67.72,67.72,67.6,67.69,5600.0
2006-10-30 11:00:00,67.68,67.91,67.68,67.9,9400.0,67.68,67.91,67.68,67.9,9400.0
2006-10-30 11:30:00,67.91,68.05,67.91,68.04,10500.0,67.91,68.05,67.91,68.04,10500.0
2006-10-30 12:00:00,68.05,68.1,68.02,68.08,5200.0,68.05,68.1,68.02,68.08,5200.0
2006-10-30 12:30:00,68.08,68.12,68.04,68.11,2600.0,68.08,68.12,68.04,68.11,2600.0
2006-10-30 13:00:00,68.12,68.26,68.12,68.23,2000.0,68.12,68.26,68.12,68.23,2000.0
2006-10-30 13:30:00,68.25,68.57,68.25,68.54,4800.0,68.25,68.57,68.25,68.54,4800.0
2006-10-30 14:00:00,68.54,68.65,68.45,68.46,7200.0,68.54,68.65,68.45,68.46,7200.0
2006-10-30 14:30:00,68.45,68.56,68.43,68.56,6800.0,68.45,68.56,68.43,68.56,6800.0
2006-10-30 15:00:00,68.57,68.67,68.52,68.52,6500.0,68.57,68.67,68.52,68.52,6500.0
2006-10-30 15:30:00,68.43,68.6,68.32,68.6,8600.0,68.43,68.6,68.32,68.6,8600.0
2006-10-31 09:30:00,68.5,68.73,68.44,68.45,7000.0,68.5,68.73,68.44,68.45,7000.0
2006-10-31 10:00:00,68.44,68.53,68.28,68.31,7600.0,68.44,68.53,68.28,68.31,7600.0
2006-10-31 10:30:00,68.38,68.45,68.33,68.33,6500.0,68.38,68.45,68.33,68.33,6500.0
2006-10-31 11:00:00,68.24,68.29,68.1,68.24,8100.0,68.24,68.29,68.1,68.24,8100.0
2006-10-31 11:30:00,68.24,68.36,68.2,68.27,10300.0,68.24,68.36,68.2,68.27,10300.0
2006-10-31 12:00:00,68.33,68.38,68.2,68.21,5500.0,68.33,68.38,68.2,68.21,5500.0
2006-10-31 12:30:00,68.27,68.32,68.23,68.32,4500.0,68.27,68.32,68.23,68.32,4500.0
2006-10-31 13:00:00,68.29,68.38,68.22,68.26,5500.0,68.29,68.38,68.22,68.26,5500.0
2006-10-31 13:30:00,68.29,68.38,68.29,68.37,4600.0,68.29,68.38,68.29,68.37,4600.0
2006-10-31 14:00:00,68.37,68.39,68.32,68.35,5500.0,68.37,68.39,68.32,68.35,5500.0
2006-10-31 14:30:00,68.28,68.58,68.28,68.57,11200.0,68.28,68.58,68.28,68.57,11200.0
2006-10-31 15:00:00,68.57,68.71,68.44,68.63,12300.0,68.57,68.71,68.44,68.63,12300.0
2006-10-31 15:30:00,68.62,68.71,68.49,68.49,9600.0,68.62,68.71,68.49,68.49,9600.0
2006-11-01 09:30:00,68.64,68.64,68.34,68.38,8300.0,68.64,68.64,68.34,68.38,8300.0
2006-11-01 10:00:00,68.35,68.4,67.92,67.97,8300.0,68.35,68.4,67.92,67.97,8300.0
2006-11-01 10:30:00,67.97,68.06,67.92,68.0,7100.0,67.97,68.06,67.92,68.0,7100.0
2006-11-01 11:00:00,68.0,68.09,67.85,67.91,8300.0,68.0,68.09,67.85,67.91,8300.0
2006-11-01 11:30:00,67.98,68.05,67.83,67.89,5400.0,67.98,68.05,67.83,67.89,5400.0
2006-11-01 12:00:00,67.87,67.93,67.85,67.93,5100.0,67.87,67.93,67.85,67.93,5100.0
2006-11-01 12:30:00,67.92,67.95,67.92,67.94,4500.0,67.92,67.95,67.92,67.94,4500.0
2006-11-01 13:00:00,67.94,68.11,67.93,68.09,5800.0,67.94,68.11,67.93,68.09,5800.0
2006-11-01 13:30:00,68.08,68.29,68.07,68.22,11800.0,68.08,68.29,68.07,68.22,11800.0
2006-11-01 14:00:00,68.19,68.19,67.79,67.85,9500.0,68.19,68.19,67.79,67.85,9500.0
2006-11-01 14:30:00,67.85,67.92,67.72,67.73,9900.0,67.85,67.92,67.72,67.73,9900.0
2006-11-01 15:00:00,67.73,67.75,67.29,67.47,17600.0,67.73,67.75,67.29,67.47,17600.0
2006-11-01 15:30:00,67.47,67.53,67.34,67.4,15200.0,67.47,67.53,67.34,67.4,15200.0
2006-11-02 09:30:00,67.5,67.56,67.26,67.29,9400.0,67.5,67.56,67.26,67.29,9400.0
2006-11-02 10:00:00,67.3,67.47,67.19,67.26,9800.0,67.3,67.47,67.19,67.26,9800.0
2006-11-02 10:30:00,67.25,67.25,67.12,67.22,7700.0,67.25,67.25,67.12,67.22,7700.0
2006-11-02 11:00:00,67.22,67.44,67.22,67.38,6700.0,67.22,67.44,67.22,67.38,6700.0
2006-11-02 11:30:00,67.34,67.34,67.14,67.14,4700.0,67.34,67.34,67.14,67.14,4700.0
2006-11-02 12:00:00,67.13,67.25,67.07,67.19,6400.0,67.13,67.25,67.07,67.19,6400.0
2006-11-02 12:30:00,67.18,67.32,67.18,67.31,5200.0,67.18,67.32,67.18,67.31,5200.0
2006-11-02 13:00:00,67.32,67.59,67.32,67.56,11800.0,67.32,67.59,67.32,67.56,11800.0
2006-11-02 13:30:00,67.55,67.58,67.37,67.55,14000.0,67.55,67.58,67.37,67.55,14000.0
2006-11-02 14:00:00,67.56,67.95,67.52,67.9,14100.0,67.56,67.95,67.52,67.9,14100.0
2006-11-02 14:30:00,67.95,68.14,67.94,68.11,32700.0,67.95,68.14,67.94,68.11,32700.0
2006-11-02 15:00:00,68.1,68.33,68.09,68.33,18300.0,68.1,68.33,68.09,68.33,18300.0
2006-11-02 15:30:00,68.33,68.38,67.95,68.0,50000.0,68.33,68.38,67.95,68.0,50000.0
2006-11-03 09:30:00,74.95,75.6,73.76,74.24,274800.0,74.95,75.6,73.76,74.24,274800.0
2006-11-03 10:00:00,74.24,75.07,74.06,74.44,124500.0,74.24,75.07,74.06,74.44,124500.0
2006-11-03 10:30:00,74.38,74.94,74.0,74.5,64100.0,74.38,74.94,74.0,74.5,64100.0
2006-11-03 11:00:00,74.5,74.57,74.12,74.44,55000.0,74.5,74.57,74.12,74.44,55000.0
2006-11-03 11:30:00,74.5,74.54,73.7,73.96,49300.0,74.5,74.54,73.7,73.96,49300.0
2006-11-03 12:00:00,73.8,74.42,73.49,74.42,27900.0,73.8,74.42,73.49,74.42,27900.0
2006-11-03 12:30:00,74.41,74.51,73.68,73.91,28700.0,74.41,74.51,73.68,73.91,28700.0
2006-11-03 13:00:00,73.71,73.79,73.46,73.56,38100.0,73.71,73.79,73.46,73.56,38100.0
2006-11-03 13:30:00,73.56,73.72,73.4,73.68,42300.0,73.56,73.72,73.4,73.68,42300.0
2006-11-03 14:00:00,73.68,74.22,73.68,74.22,63500.0,73.68,74.22,73.68,74.22,63500.0
2006-11-03 14:30:00,74.22,74.53,73.88,74.53,44600.0,74.22,74.53,73.88,74.53,44600.0
2006-11-03 15:00:00,74.53,74.71,73.93,74.19,58400.0,74.53,74.71,73.93,74.19,58400.0
2006-11-03 15:30:00,74.2,74.95,74.2,74.89,63500.0,74.2,74.95,74.2,74.89,63500.0
2006-11-06 09:30:00,73.6,74.89,73.59,74.83,34800.0,73.6,74.89,73.59,74.83,34800.0
2006-11-06 10:00:00,74.89,75.5,74.84,74.87,37500.0,74.89,75.5,74.84,74.87,37500.0
2006-11-06 10:30:00,74.97,75.04,74.89,75.0,25200.0,74.97,75.04,74.89,75.0,25200.0
2006-11-06 11:00:00,75.0,75.04,74.77,74.9,33500.0,75.0,75.04,74.77,74.9,33500.0
2006-11-06 11:30:00,74.9,74.9,74.67,74.74,34500.0,74.9,74.9,74.67,74.74,34500.0
2006-11-06 12:00:00,74.72,74.75,74.64,74.74,13800.0,74.72,74.75,74.64,74.74,13800.0
2006-11-06 12:30:00,74.69,74.75,74.68,74.75,8500.0,74.69,74.75,74.68,74.75,8500.0
2006-11-06 13:00:00,74.75,74.9,74.5,74.65,26500.0,74.75,74.9,74.5,74.65,26500.0
2006-11-06 13:30:00,74.64,74.74,74.63,74.71,11500.0,74.64,74.74,74.63,74.71,11500.0
2006-11-06 14:00:00,74.73,74.75,74.53,74.66,28100.0,74.73,74.75,74.53,74.66,28100.0
2006-11-06 14:30:00,74.66,74.7,74.57,74.66,15700.0,74.66,74.7,74.57,74.66,15700.0
2006-11-06 15:00:00,74.67,74.78,74.63,74.69,17200.0,74.67,74.78,74.63,74.69,17200.0
2006-11-06 15:30:00,74.69,74.79,74.4,74.4,53800.0,74.69,74.79,74.4,74.4,53800.0
2006-11-07 09:30:00,74.25,74.6,74.24,74.6,41300.0,74.25,74.6,74.24,74.6,41300.0
2006-11-07 10:00:00,74.6,75.05,74.6,74.94,45000.0,74.6,75.05,74.6,74.94,45000.0
2006-11-07 10:30:00,74.95,75.0,74.83,74.93,32300.0,74.95,75.0,74.83,74.93,32300.0
2006-11-07 11:00:00,74.92,75.0,74.86,75.0,29800.0,74.92,75.0,74.86,75.0,29800.0
2006-11-07 11:30:00,74.99,75.85,74.99,75.85,30900.0,74.99,75.85,74.99,75.85,30900.0
2006-11-07 12:00:00,75.9,76.58,75.9,76.31,33600.0,75.9,76.58,75.9,76.31,33600.0
2006-11-07 12:30:00,76.31,76.74,76.15,76.64,19800.0,76.31,76.74,76.15,76.64,19800.0
2006-11-07 13:00:00,76.62,76.62,75.6,75.62,48800.0,76.62,76.62,75.6,75.62,48800.0
2006-11-07 13:30:00,75.62,76.12,75.6,76.0,29900.0,75.62,76.12,75.6,76.0,29900.0
2006-11-07 14:00:00,75.95,75.97,75.83,75.92,16500.0,75.95,75.97,75.83,75.92,16500.0
2006-11-07 14:30:00,75.93,76.39,75.86,76.24,18700.0,75.93,76.39,75.86,76.24,18700.0
2006-11-07 15:00:00,76.24,76.31,75.95,76.15,29600.0,76.24,76.31,75.95,76.15,29600.0
2006-11-07 15:30:00,76.14,76.62,76.12,76.62,56100.0,76.14,76.62,76.12,76.62,56100.0
2006-11-08 09:30:00,76.49,76.5,75.88,75.88,20800.0,76.49,76.5,75.88,75.88,20800.0
2006-11-08 10:00:00,75.92,76.16,75.6,75.6,28600.0,75.92,76.16,75.6,75.6,28600.0
2006-11-08 10:30:00,75.59,76.21,75.29,76.14,20200.0,75.59,76.21,75.29,76.14,20200.0
2006-11-08 11:00:00,75.98,76.07,75.7,75.95,9000.0,75.98,76.07,75.7,75.95,9000.0
2006-11-08 11:30:00,75.97,76.19,75.91,76.04,8700.0,75.97,76.19,75.91,76.04,8700.0
2006-11-08 12:00:00,76.04,76.19,75.63,75.63,6300.0,76.04,76.19,75.63,75.63,6300.0
2006-11-08 12:30:00,75.68,75.72,75.37,75.46,15700.0,75.68,75.72,75.37,75.46,15700.0
2006-11-08 13:00:00,75.38,75.8,75.3,75.36,25900.0,75.38,75.8,75.3,75.36,25900.0
2006-11-08 13:30:00,75.31,75.61,75.29,75.61,14400.0,75.31,75.61,75.29,75.61,14400.0
2006-11-08 14:00:00,75.65,75.65,75.49,75.57,10400.0,75.65,75.65,75.49,75.57,10400.0
2006-11-08 14:30:00,75.52,75.61,75.43,75.47,15400.0,75.52,75.61,75.43,75.47,15400.0
2006-11-08 15:00:00,75.48,75.54,75.45,75.5,25000.0,75.48,75.54,75.45,75.5,25000.0
2006-11-08 15:30:00,75.5,75.5,75.36,75.4,35300.0,75.5,75.5,75.36,75.4,35300.0
2006-11-09 09:30:00,76.0,76.41,75.95,76.41,25000.0,76.0,76.41,75.95,76.41,25000.0
2006-11-09 10:00:00,76.45,76.5,75.95,76.19,38100.0,76.45,76.5,75.95,76.19,38100.0
2006-11-09 10:30:00,76.1,76.25,75.92,76.25,19600.0,76.1,76.25,75.92,76.25,19600.0
2006-11-09 11:00:00,76.25,76.48,76.01,76.17,18200.0,76.25,76.48,76.01,76.17,18200.0
2006-11-09 11:30:00,76.19,76.2,76.12,76.17,24300.0,76.19,76.2,76.12,76.17,24300.0
2006-11-09 12:00:00,76.19,76.2,76.04,76.2,12400.0,76.19,76.2,76.04,76.2,12400.0
2006-11-09 12:30:00,76.19,76.2,76.13,76.15,19600.0,76.19,76.2,76.13,76.15,19600.0
2006-11-09 13:00:00,76.08,76.2,76.08,76.14,25100.0,76.08,76.2,76.08,76.14,25100.0
2006-11-09 13:30:00,76.16,76.48,76.14,76.3,34900.0,76.16,76.48,76.14,76.3,34900.0
2006-11-09 14:00:00,76.31,76.32,76.17,76.17,22000.0,76.31,76.32,76.17,76.17,22000.0
2006-11-09 14:30:00,76.19,76.3,75.91,76.2,29000.0,76.19,76.3,75.91,76.2,29000.0
2006-11-09 15:00:00,76.2,76.2,75.86,76.1,49600.0,76.2,76.2,75.86,76.1,49600.0
2006-11-09 15:30:00,76.11,76.45,76.06,76.41,77500.0,76.11,76.45,76.06,76.41,77500.0
2006-11-10 09:30:00,76.25,77.3,76.25,77.0,38200.0,76.25,77.3,76.25,77.0,38200.0
2006-11-10 10:00:00,77.0,77.24,76.99,77.1,17100.0,77.0,77.24,76.99,77.1,17100.0
2006-11-10 10:30:00,77.06,77.18,76.94,77.17,10300.0,77.06,77.18,76.94,77.17,10300.0
2006-11-10 11:00:00,77.13,77.74,77.13,77.74,18700.0,77.13,77.74,77.13,77.74,18700.0
2006-11-10 11:30:00,77.75,77.96,77.52,77.54,26600.0,77.75,77.96,77.52,77.54,26600.0
2006-11-10 12:00:00,77.56,77.58,76.94,77.08,14400.0,77.56,77.58,76.94,77.08,14400.0
2006-11-10 12:30:00,77.08,77.09,76.97,76.98,10400.0,77.08,77.09,76.97,76.98,10400.0
2006-11-10 13:00:00,76.98,77.22,76.78,76.78,9700.0,76.98,77.22,76.78,76.78,9700.0
2006-11-10 13:30:00,76.75,77.0,76.63,77.0,15800.0,76.75,77.0,76.63,77.0,15800.0
2006-11-10 14:00:00,77.01,77.43,77.01,77.33,10400.0,77.01,77.43,77.01,77.33,10400.0
2006-11-10 14:30:00,77.33,77.42,77.26,77.32,14300.0,77.33,77.42,77.26,77.32,14300.0
2006-11-10 15:00:00,77.31,77.38,77.19,77.2,15700.0,77.31,77.38,77.19,77.2,15700.0
2006-11-10 15:30:00,77.23,77.36,77.1,77.23,17700.0,77.23,77.36,77.1,77.23,17700.0
2006-11-13 09:30:00,76.6,77.43,76.6,77.43,139400.0,76.6,77.43,76.6,77.43,139400.0
2006-11-13 10:00:00,77.43,77.53,77.27,77.33,13900.0,77.43,77.53,77.27,77.33,13900.0
2006-11-13 10:30:00,77.36,77.36,77.22,77.26,6200.0,77.36,77.36,77.22,77.26,6200.0
2006-11-13 11:00:00,77.2,77.33,77.14,77.14,7300.0,77.2,77.33,77.14,77.14,7300.0
2006-11-13 11:30:00,77.15,77.31,76.97,77.07,16700.0,77.15,77.31,76.97,77.07,16700.0
2006-11-13 12:00:00,77.04,77.26,77.04,77.21,11000.0,77.04,77.26,77.04,77.21,11000.0
2006-11-13 12:30:00,77.21,77.32,77.12,77.13,5300.0,77.21,77.32,77.12,77.13,5300.0
2006-11-13 13:00:00,77.1,77.22,77.06,77.18,5600.0,77.1,77.22,77.06,77.18,5600.0
2006-11-13 13:30:00,77.22,77.27,77.05,77.19,9100.0,77.22,77.27,77.05,77.19,9100.0
2006-11-13 14:00:00,77.13,77.47,77.1,77.47,15100.0,77.13,77.47,77.1,77.47,15100.0
2006-11-13 14:30:00,77.46,77.65,77.45,77.55,15600.0,77.46,77.65,77.45,77.55,15600.0
2006-11-13 15:00:00,77.52,77.58,77.42,77.58,15700.0,77.52,77.58,77.42,77.58,15700.0
2006-11-13 15:30:00,77.59,77.65,77.34,77.44,23600.0,77.59,77.65,77.34,77.44,23600.0
2006-11-14 09:30:00,78.05,78.11,77.53,77.54,11800.0,78.05,78.11,77.53,77.54,11800.0
2006-11-14 10:00:00,77.5,80.08,77.41,77.42,9400.0,77.5,80.08,77.41,77.42,9400.0
2006-11-14 10:30:00,77.43,77.76,77.27,77.72,14200.0,77.43,77.76,77.27,77.72,14200.0
2006-11-14 11:00:00,77.71,77.99,77.65,77.93,19700.0,77.71,77.99,77.65,77.93,19700.0
2006-11-14 11:30:00,77.93,77.93,77.55,77.59,11300.0,77.93,77.93,77.55,77.59,11300.0
2006-11-14 12:00:00,77.59,77.61,77.47,77.49,13800.0,77.59,77.61,77.47,77.49,13800.0
2006-11-14 12:30:00,77.47,77.77,77.47,77.74,12400.0,77.47,77.77,77.47,77.74,12400.0
2006-11-14 13:00:00,77.76,77.8,77.67,77.75,5200.0,77.76,77.8,77.67,77.75,5200.0
2006-11-14 13:30:00,77.75,77.75,77.52,77.52,10100.0,77.75,77.75,77.52,77.52,10100.0
2006-11-14 14:00:00,77.5,77.54,77.43,77.44,17600.0,77.5,77.54,77.43,77.44,17600.0
2006-11-14 14:30:00,77.45,77.66,77.37,77.48,40600.0,77.45,77.66,77.37,77.48,40600.0
2006-11-14 15:00:00,77.49,77.75,77.47,77.56,29000.0,77.49,77.75,77.47,77.56,29000.0
2006-11-14 15:30:00,77.57,77.69,77.37,77.5,93100.0,77.57,77.69,77.37,77.5,93100.0
2006-11-15 09:30:00,77.1,77.86,77.1,77.81,34700.0,77.1,77.86,77.1,77.81,34700.0
2006-11-15 10:00:00,77.85,77.85,77.47,77.79,19400.0,77.85,77.85,77.47,77.79,19400.0
2006-11-15 10:30:00,77.8,77.81,77.47,77.65,36100.0,77.8,77.81,77.47,77.65,36100.0
2006-11-15 11:00:00,77.68,77.85,77.57,77.57,15100.0,77.68,77.85,77.57,77.57,15100.0
2006-11-15 11:30:00,77.58,78.06,77.58,78.02,9200.0,77.58,78.06,77.58,78.02,9200.0
2006-11-15 12:00:00,78.03,78.21,77.98,78.2,12700.0,78.03,78.21,77.98,78.2,12700.0
2006-11-15 12:30:00,78.2,78.23,78.11,78.18,13500.0,78.2,78.23,78.11,78.18,13500.0
2006-11-15 13:00:00,78.19,78.6,78.18,78.59,8600.0,78.19,78.6,78.18,78.59,8600.0
2006-11-15 13:30:00,78.6,78.81,78.58,78.71,12400.0,78.6,78.81,78.58,78.71,12400.0
2006-11-15 14:00:00,78.67,78.67,78.32,78.36,11300.0,78.67,78.67,78.32,78.36,11300.0
2006-11-15 14:30:00,78.33,78.33,78.19,78.24,10000.0,78.33,78.33,78.19,78.24,10000.0
2006-11-15 15:00:00,78.22,78.34,78.18,78.25,14200.0,78.22,78.34,78.18,78.25,14200.0
2006-11-15 15:30:00,78.33,78.43,78.1,78.12,39800.0,78.33,78.43,78.1,78.12,39800.0
2006-11-16 09:30:00,78.57,78.67,78.22,78.5,17500.0,78.57,78.67,78.22,78.5,17500.0
2006-11-16 10:00:00,78.58,78.93,78.48,78.88,15300.0,78.58,78.93,78.48,78.88,15300.0
2006-11-16 10:30:00,78.88,78.95,78.54,78.62,55200.0,78.88,78.95,78.54,78.62,55200.0
2006-11-16 11:00:00,78.62,78.67,78.15,78.2,13100.0,78.62,78.67,78.15,78.2,13100.0
2006-11-16 11:30:00,78.2,78.3,78.03,78.22,37800.0,78.2,78.3,78.03,78.22,37800.0
2006-11-16 12:00:00,78.2,78.5,78.2,78.33,11200.0,78.2,78.5,78.2,78.33,11200.0
2006-11-16 12:30:00,78.33,78.49,78.33,78.44,7100.0,78.33,78.49,78.33,78.44,7100.0
2006-11-16 13:00:00,78.45,78.5,78.24,78.5,16800.0,78.45,78.5,78.24,78.5,16800.0
2006-11-16 13:30:00,78.5,78.81,78.48,78.73,38200.0,78.5,78.81,78.48,78.73,38200.0
2006-11-16 14:00:00,78.73,78.75,78.39,78.54,13400.0,78.73,78.75,78.39,78.54,13400.0
2006-11-16 14:30:00,78.57,78.66,78.49,78.51,11800.0,78.57,78.66,78.49,78.51,11800.0
2006-11-16 15:00:00,78.47,78.74,78.42,78.49,16700.0,78.47,78.74,78.42,78.49,16700.0
2006-11-16 15:30:00,78.49,78.62,78.43,78.62,24200.0,78.49,78.62,78.43,78.62,24200.0
2006-11-17 09:30:00,78.4,78.49,78.34,78.49,8000.0,78.4,78.49,78.34,78.49,8000.0
2006-11-17 10:00:00,78.5,78.5,78.22,78.4,20200.0,78.5,78.5,78.22,78.4,20200.0
2006-11-17 10:30:00,78.39,78.6,78.38,78.42,10400.0,78.39,78.6,78.38,78.42,10400.0
2006-11-17 11:00:00,78.38,78.45,78.24,78.32,16800.0,78.38,78.45,78.24,78.32,16800.0
2006-11-17 11:30:00,78.35,78.45,78.1,78.45,18100.0,78.35,78.45,78.1,78.45,18100.0
2006-11-17 12:00:00,78.45,78.49,78.24,78.27,15000.0,78.45,78.49,78.24,78.27,15000.0
2006-11-17 12:30:00,78.23,78.25,78.05,78.12,19000.0,78.23,78.25,78.05,78.12,19000.0
2006-11-17 13:00:00,78.11,78.25,77.65,77.94,47300.0,78.11,78.25,77.65,77.94,47300.0
2006-11-17 13:30:00,77.94,78.14,77.8,78.11,61400.0,77.94,78.14,77.8,78.11,61400.0
2006-11-17 14:00:00,78.1,78.21,77.92,77.93,11100.0,78.1,78.21,77.92,77.93,11100.0
2006-11-17 14:30:00,77.89,78.04,77.88,77.9,11200.0,77.89,78.04,77.88,77.9,11200.0
2006-11-17 15:00:00,77.9,78.02,77.83,77.93,18800.0,77.9,78.02,77.83,77.93,18800.0
2006-11-17 15:30:00,77.92,78.23,77.87,78.18,34700.0,77.92,78.23,77.87,78.18,34700.0
2006-11-20 09:30:00,77.9,78.39,77.9,78.25,21700.0,77.9,78.39,77.9,78.25,21700.0
2006-11-20 10:00:00,78.29,78.63,78.29,78.53,16900.0,78.29,78.63,78.29,78.53,16900.0
2006-11-20 10:30:00,78.6,78.75,78.6,78.75,35100.0,78.6,78.75,78.6,78.75,35100.0
2006-11-20 11:00:00,78.73,78.76,78.23,78.25,12400.0,78.73,78.76,78.23,78.25,12400.0
2006-11-20 11:30:00,78.25,78.27,78.1,78.19,8200.0,78.25,78.27,78.1,78.19,8200.0
2006-11-20 12:00:00,78.1,78.17,77.99,78.17,8000.0,78.1,78.17,77.99,78.17,8000.0
2006-11-20 12:30:00,78.12,78.24,78.0,78.22,9300.0,78.12,78.24,78.0,78.22,9300.0
2006-11-20 13:00:00,78.23,78.24,78.17,78.19,5200.0,78.23,78.24,78.17,78.19,5200.0
2006-11-20 13:30:00,78.19,78.25,78.08,78.25,12400.0,78.19,78.25,78.08,78.25,12400.0
2006-11-20 14:00:00,78.26,78.33,78.15,78.22,13400.0,78.26,78.33,78.15,78.22,13400.0
2006-11-20 14:30:00,78.22,78.3,78.18,78.29,10000.0,78.22,78.3,78.18,78.29,10000.0
2006-11-20 15:00:00,78.29,78.29,78.16,78.21,7300.0,78.29,78.29,78.16,78.21,7300.0
2006-11-20 15:30:00,78.21,78.25,78.15,78.23,14000.0,78.21,78.25,78.15,78.23,14000.0
2006-11-21 09:30:00,77.96,78.78,77.95,78.62,25200.0,77.96,78.78,77.95,78.62,25200.0
2006-11-21 10:00:00,78.63,79.25,78.63,78.69,17900.0,78.63,79.25,78.63,78.69,17900.0
2006-11-21 10:30:00,78.69,78.77,78.3,78.34,11600.0,78.69,78.77,78.3,78.34,11600.0
2006-11-21 11:00:00,78.34,78.44,78.22,78.32,8200.0,78.34,78.44,78.22,78.32,8200.0
2006-11-21 11:30:00,78.31,78.35,78.24,78.28,8900.0,78.31,78.35,78.24,78.28,8900.0
2006-11-21 12:00:00,78.3,78.35,78.22,78.35,11600.0,78.3,78.35,78.22,78.35,11600.0
2006-11-21 12:30:00,78.35,78.6,78.29,78.45,12700.0,78.35,78.6,78.29,78.45,12700.0
2006-11-21 13:00:00,78.47,78.65,78.39,78.39,9900.0,78.47,78.65,78.39,78.39,9900.0
2006-11-21 13:30:00,78.34,78.38,78.13,78.31,19800.0,78.34,78.38,78.13,78.31,19800.0
2006-11-21 14:00:00,78.33,78.47,78.33,78.39,8700.0,78.33,78.47,78.33,78.39,8700.0
2006-11-21 14:30:00,78.4,78.54,78.39,78.4,10200.0,78.4,78.54,78.39,78.4,10200.0
2006-11-21 15:00:00,78.39,78.48,78.31,78.48,16000.0,78.39,78.48,78.31,78.48,16000.0
2006-11-21 15:30:00,78.5,78.5,78.28,78.48,19900.0,78.5,78.5,78.28,78.48,19900.0
2006-11-22 09:30:00,78.6,78.77,78.35,78.59,7200.0,78.6,78.77,78.35,78.59,7200.0
2006-11-22 10:00:00,78.59,78.64,78.1,78.36,13700.0,78.59,78.64,78.1,78.36,13700.0
2006-11-22 10:30:00,78.36,78.4,78.08,78.38,15800.0,78.36,78.4,78.08,78.38,15800.0
2006-11-22 11:00:00,78.38,78.62,78.31,78.48,15000.0,78.38,78.62,78.31,78.48,15000.0
2006-11-22 11:30:00,78.5,78.87,78.47,78.53,23400.0,78.5,78.87,78.47,78.53,23400.0
2006-11-22 12:00:00,78.53,78.53,78.3,78.47,4600.0,78.53,78.53,78.3,78.47,4600.0
2006-11-22 12:30:00,78.46,78.62,78.39,78.62,14000.0,78.46,78.62,78.39,78.62,14000.0
2006-11-22 13:00:00,78.62,78.62,78.44,78.59,24900.0,78.62,78.62,78.44,78.59,24900.0
2006-11-22 13:30:00,78.61,78.68,78.45,78.47,36800.0,78.61,78.68,78.45,78.47,36800.0
2006-11-22 14:00:00,78.5,78.5,78.44,78.49,9000.0,78.5,78.5,78.44,78.49,9000.0
2006-11-22 14:30:00,78.49,78.5,78.43,78.45,11900.0,78.49,78.5,78.43,78.45,11900.0
2006-11-22 15:00:00,78.45,78.5,78.38,78.39,12600.0,78.45,78.5,78.38,78.39,12600.0
2006-11-22 15:30:00,78.42,78.48,78.42,78.46,6600.0,78.42,78.48,78.42,78.46,6600.0
2006-11-24 09:30:00,78.48,78.83,78.15,78.58,28000.0,78.48,78.83,78.15,78.58,28000.0
2006-11-24 10:00:00,78.59,78.76,78.22,78.46,35100.0,78.59,78.76,78.22,78.46,35100.0
2006-11-24 10:30:00,78.53,78.84,78.37,78.49,25200.0,78.53,78.84,78.37,78.49,25200.0
2006-11-24 11:00:00,78.53,78.72,78.43,78.7,24700.0,78.53,78.72,78.43,78.7,24700.0
2006-11-24 11:30:00,78.65,78.81,78.56,78.79,9800.0,78.65,78.81,78.56,78.79,9800.0
2006-11-24 12:00:00,78.79,78.86,78.58,78.7,20300.0,78.79,78.86,78.58,78.7,20300.0
2006-11-24 12:30:00,78.74,78.88,78.62,78.86,5700.0,78.74,78.88,78.62,78.86,5700.0
2006-11-24 13:00:00,78.86,78.86,78.86,78.86,0.0,78.86,78.86,78.86,78.86,0.0
2006-11-24 13:30:00,78.86,78.86,78.86,78.86,0.0,78.86,78.86,78.86,78.86,0.0
2006-11-24 14:00:00,78.86,78.86,78.86,78.86,0.0,78.86,78.86,78.86,78.86,0.0
2006-11-24 14:30:00,78.86,78.86,78.86,78.86,0.0,78.86,78.86,78.86,78.86,0.0
2006-11-24 15:00:00,78.86,78.86,78.86,78.86,0.0,78.86,78.86,78.86,78.86,0.0
2006-11-24 15:30:00,78.86,78.86,78.86,78.86,0.0,78.86,78.86,78.86,78.86,0.0
2006-11-27 09:30:00,78.41,78.47,77.87,77.96,15500.0,78.41,78.47,77.87,77.96,15500.0
2006-11-27 10:00:00,77.98,78.4,77.71,78.4,20900.0,77.98,78.4,77.71,78.4,20900.0
2006-11-27 10:30:00,78.32,78.33,78.02,78.29,15900.0,78.32,78.33,78.02,78.29,15900.0
2006-11-27 11:00:00,78.3,78.32,77.66,77.67,14200.0,78.3,78.32,77.66,77.67,14200.0
2006-11-27 11:30:00,77.68,78.17,77.6,77.87,24700.0,77.68,78.17,77.6,77.87,24700.0
2006-11-27 12:00:00,77.9,77.9,77.61,77.72,34700.0,77.9,77.9,77.61,77.72,34700.0
2006-11-27 12:30:00,77.68,77.68,77.3,77.46,8900.0,77.68,77.68,77.3,77.46,8900.0
2006-11-27 13:00:00,77.46,77.53,77.38,77.45,6100.0,77.46,77.53,77.38,77.45,6100.0
2006-11-27 13:30:00,77.44,77.75,77.44,77.67,7800.0,77.44,77.75,77.44,77.67,7800.0
2006-11-27 14:00:00,77.66,77.8,77.35,77.35,18700.0,77.66,77.8,77.35,77.35,18700.0
2006-11-27 14:30:00,77.36,77.4,76.96,76.96,19700.0,77.36,77.4,76.96,76.96,19700.0
2006-11-27 15:00:00,76.91,77.19,76.81,77.19,25500.0,76.91,77.19,76.81,77.19,25500.0
2006-11-27 15:30:00,77.18,77.3,76.9,77.15,34700.0,77.18,77.3,76.9,77.15,34700.0
2006-11-28 09:30:00,76.73,76.79,76.59,76.7,28900.0,76.73,76.79,76.59,76.7,28900.0
2006-11-28 10:00:00,76.74,76.87,76.68,76.84,23900.0,76.74,76.87,76.68,76.84,23900.0
2006-11-28 10:30:00,76.84,76.93,76.6,76.61,8900.0,76.84,76.93,76.6,76.61,8900.0
2006-11-28 11:00:00,76.69,76.96,76.69,76.91,12300.0,76.69,76.96,76.69,76.91,12300.0
2006-11-28 11:30:00,76.91,76.97,76.75,76.75,8700.0,76.91,76.97,76.75,76.75,8700.0
2006-11-28 12:00:00,76.75,76.8,76.75,76.79,7600.0,76.75,76.8,76.75,76.79,7600.0
2006-11-28 12:30:00,76.8,76.8,76.69,76.79,7500.0,76.8,76.8,76.69,76.79,7500.0
2006-11-28 13:00:00,76.79,76.93,76.69,76.69,11200.0,76.79,76.93,76.69,76.69,11200.0
2006-11-28 13:30:00,76.68,76.69,76.51,76.56,8300.0,76.68,76.69,76.51,76.56,8300.0
2006-11-28 14:00:00,76.61,76.77,76.55,76.76,14900.0,76.61,76.77,76.55,76.76,14900.0
2006-11-28 14:30:00,76.77,76.94,76.74,76.79,14500.0,76.77,76.94,76.74,76.79,14500.0
2006-11-28 15:00:00,76.84,77.22,76.84,77.18,16800.0,76.84,77.22,76.84,77.18,16800.0
2006-11-28 15:30:00,77.16,77.44,77.16,77.31,30500.0,77.16,77.44,77.16,77.31,30500.0
2006-11-29 09:30:00,77.65,78.33,77.64,78.3,24300.0,77.65,78.33,77.64,78.3,24300.0
2006-11-29 10:00:00,78.25,78.64,78.11,78.56,16500.0,78.25,78.64,78.11,78.56,16500.0
2006-11-29 10:30:00,78.61,78.61,78.2,78.41,11300.0,78.61,78.61,78.2,78.41,11300.0
2006-11-29 11:00:00,78.46,78.69,78.46,78.53,10600.0,78.46,78.69,78.46,78.53,10600.0
2006-11-29 11:30:00,78.53,78.54,78.41,78.54,6700.0,78.53,78.54,78.41,78.54,6700.0
2006-11-29 12:00:00,78.53,78.69,78.41,78.44,7300.0,78.53,78.69,78.41,78.44,7300.0
2006-11-29 12:30:00,78.45,78.63,78.27,78.52,14200.0,78.45,78.63,78.27,78.52,14200.0
2006-11-29 13:00:00,78.52,78.67,78.46,78.53,18300.0,78.52,78.67,78.46,78.53,18300.0
2006-11-29 13:30:00,78.52,78.53,78.06,78.22,14600.0,78.52,78.53,78.06,78.22,14600.0
2006-11-29 14:00:00,78.19,78.38,78.19,78.31,8300.0,78.19,78.38,78.19,78.31,8300.0
2006-11-29 14:30:00,78.28,78.6,78.25,78.58,6500.0,78.28,78.6,78.25,78.58,6500.0
2006-11-29 15:00:00,78.57,78.7,78.55,78.68,19700.0,78.57,78.7,78.55,78.68,19700.0
2006-11-29 15:30:00,78.68,78.75,78.48,78.68,27300.0,78.68,78.75,78.48,78.68,27300.0
2006-11-30 09:30:00,78.57,78.79,78.1,78.65,17700.0,78.57,78.79,78.1,78.65,17700.0
2006-11-30 10:00:00,78.65,78.66,78.3,78.4,15100.0,78.65,78.66,78.3,78.4,15100.0
2006-11-30 10:30:00,78.39,78.68,78.39,78.6,23900.0,78.39,78.68,78.39,78.6,23900.0
2006-11-30 11:00:00,78.61,78.68,78.05,78.15,19200.0,78.61,78.68,78.05,78.15,19200.0
2006-11-30 11:30:00,78.16,78.18,77.75,78.05,23300.0,78.16,78.18,77.75,78.05,23300.0
2006-11-30 12:00:00,78.05,78.08,77.9,77.96,16000.0,78.05,78.08,77.9,77.96,16000.0
2006-11-30 12:30:00,77.97,78.02,77.77,77.94,11200.0,77.97,78.02,77.77,77.94,11200.0
2006-11-30 13:00:00,77.94,78.16,77.82,78.16,6800.0,77.94,78.16,77.82,78.16,6800.0
2006-11-30 13:30:00,78.21,78.35,78.2,78.28,7700.0,78.21,78.35,78.2,78.28,7700.0
2006-11-30 14:00:00,78.27,78.36,78.16,78.33,10700.0,78.27,78.36,78.16,78.33,10700.0
2006-11-30 14:30:00,78.36,78.36,77.66,77.82,59700.0,78.36,78.36,77.66,77.82,59700.0
2006-11-30 15:00:00,77.9,77.93,77.66,77.74,28400.0,77.9,77.93,77.66,77.74,28400.0
2006-11-30 15:30:00,77.75,77.75,77.42,77.42,39900.0,77.75,77.75,77.42,77.42,39900.0
2006-12-01 09:30:00,77.63,78.13,77.63,77.97,25100.0,77.63,78.13,77.63,77.97,25100.0
2006-12-01 10:00:00,77.92,77.92,77.4,77.6,20200.0,77.92,77.92,77.4,77.6,20200.0
2006-12-01 10:30:00,77.6,77.61,77.29,77.38,23600.0,77.6,77.61,77.29,77.38,23600.0
2006-12-01 11:00:00,77.42,77.96,77.38,77.77,13700.0,77.42,77.96,77.38,77.77,13700.0
2006-12-01 11:30:00,77.77,77.94,77.61,77.8,12400.0,77.77,77.94,77.61,77.8,12400.0
2006-12-01 12:00:00,77.88,77.95,77.62,77.78,9500.0,77.88,77.95,77.62,77.78,9500.0
2006-12-01 12:30:00,77.83,77.89,77.81,77.86,7900.0,77.83,77.89,77.81,77.86,7900.0
2006-12-01 13:00:00,77.8,77.8,77.31,77.58,7200.0,77.8,77.8,77.31,77.58,7200.0
2006-12-01 13:30:00,77.6,77.83,77.5,77.77,10500.0,77.6,77.83,77.5,77.77,10500.0
2006-12-01 14:00:00,77.77,77.79,77.35,77.41,13700.0,77.77,77.79,77.35,77.41,13700.0
2006-12-01 14:30:00,77.41,77.42,77.07,77.07,20500.0,77.41,77.42,77.07,77.07,20500.0
2006-12-01 15:00:00,77.08,77.68,77.08,77.68,19100.0,77.08,77.68,77.08,77.68,19100.0
2006-12-01 15:30:00,77.69,77.83,77.59,77.7,19900.0,77.69,77.83,77.59,77.7,19900.0
2006-12-04 09:30:00,78.0,78.57,78.0,78.44,20300.0,78.0,78.57,78.0,78.44,20300.0
2006-12-04 10:00:00,78.48,78.58,78.26,78.54,7400.0,78.48,78.58,78.26,78.54,7400.0
2006-12-04 10:30:00,78.54,78.54,78.29,78.43,13000.0,78.54,78.54,78.29,78.43,13000.0
2006-12-04 11:00:00,78.5,78.85,78.4,78.79,22000.0,78.5,78.85,78.4,78.79,22000.0
2006-12-04 11:30:00,78.78,78.9,78.7,78.88,8700.0,78.78,78.9,78.7,78.88,8700.0
2006-12-04 12:00:00,78.94,79.0,78.84,78.92,9400.0,78.94,79.0,78.84,78.92,9400.0
2006-12-04 12:30:00,78.9,79.19,78.9,79.06,5300.0,78.9,79.19,78.9,79.06,5300.0
2006-12-04 13:00:00,79.07,79.33,78.85,78.85,9600.0,79.07,79.33,78.85,78.85,9600.0
2006-12-04 13:30:00,78.86,79.22,78.86,79.06,15200.0,78.86,79.22,78.86,79.06,15200.0
2006-12-04 14:00:00,79.05,79.14,78.99,79.05,4900.0,79.05,79.14,78.99,79.05,4900.0
2006-12-04 14:30:00,79.05,79.47,79.05,79.41,10800.0,79.05,79.47,79.05,79.41,10800.0
2006-12-04 15:00:00,79.43,79.55,79.43,79.44,18500.0,79.43,79.55,79.43,79.44,18500.0
2006-12-04 15:30:00,79.4,79.5,79.35,79.43,14600.0,79.4,79.5,79.35,79.43,14600.0
2006-12-05 09:30:00,79.45,79.48,78.9,79.0,15800.0,79.45,79.48,78.9,79.0,15800.0
2006-12-05 10:00:00,79.04,79.32,78.91,79.27,19200.0,79.04,79.32,78.91,79.27,19200.0
2006-12-05 10:30:00,79.32,79.82,79.25,79.75,11500.0,79.32,79.82,79.25,79.75,11500.0
2006-12-05 11:00:00,79.75,79.97,79.64,79.96,12000.0,79.75,79.97,79.64,79.96,12000.0
2006-12-05 11:30:00,79.96,80.21,79.9,80.03,14300.0,79.96,80.21,79.9,80.03,14300.0
2006-12-05 12:00:00,80.01,80.1,79.86,80.03,20300.0,80.01,80.1,79.86,80.03,20300.0
2006-12-05 12:30:00,80.1,80.23,80.08,80.09,7600.0,80.1,80.23,80.08,80.09,7600.0
2006-12-05 13:00:00,80.11,80.11,79.78,79.94,9300.0,80.11,80.11,79.78,79.94,9300.0
2006-12-05 13:30:00,79.94,80.04,79.85,79.98,8500.0,79.94,80.04,79.85,79.98,8500.0
2006-12-05 14:00:00,79.98,80.2,79.98,80.15,9000.0,79.98,80.2,79.98,80.15,9000.0
2006-12-05 14:30:00,80.16,80.28,80.13,80.15,10700.0,80.16,80.28,80.13,80.15,10700.0
2006-12-05 15:00:00,80.15,80.22,80.02,80.22,12300.0,80.15,80.22,80.02,80.22,12300.0
2006-12-05 15:30:00,80.19,80.35,80.07,80.3,20400.0,80.19,80.35,80.07,80.3,20400.0
2006-12-06 09:30:00,79.95,80.37,79.7,80.37,44200.0,79.95,80.37,79.7,80.37,44200.0
2006-12-06 10:00:00,80.24,80.43,80.15,80.43,14900.0,80.24,80.43,80.15,80.43,14900.0
2006-12-06 10:30:00,80.41,80.61,80.23,80.45,16200.0,80.41,80.61,80.23,80.45,16200.0
2006-12-06 11:00:00,80.46,80.89,80.46,80.7,16300.0,80.46,80.89,80.46,80.7,16300.0
2006-12-06 11:30:00,80.67,80.76,80.6,80.71,7600.0,80.67,80.76,80.6,80.71,7600.0
2006-12-06 12:00:00,80.72,80.83,80.63,80.8,11100.0,80.72,80.83,80.63,80.8,11100.0
2006-12-06 12:30:00,80.8,80.95,80.8,80.89,8600.0,80.8,80.95,80.8,80.89,8600.0
2006-12-06 13:00:00,80.89,81.05,80.85,81.0,8400.0,80.89,81.05,80.85,81.0,8400.0
2006-12-06 13:30:00,81.0,81.01,80.85,80.96,12900.0,81.0,81.01,80.85,80.96,12900.0
2006-12-06 14:00:00,80.95,80.95,80.67,80.68,13300.0,80.95,80.95,80.67,80.68,13300.0
2006-12-06 14:30:00,80.66,80.75,80.63,80.67,12200.0,80.66,80.75,80.63,80.67,12200.0
2006-12-06 15:00:00,80.68,80.68,80.6,80.67,19200.0,80.68,80.68,80.6,80.67,19200.0
2006-12-06 15:30:00,80.67,80.79,80.62,80.75,21400.0,80.67,80.79,80.62,80.75,21400.0
2006-12-07 09:30:00,81.0,81.0,80.11,80.11,31000.0,81.0,81.0,80.11,80.11,31000.0
2006-12-07 10:00:00,80.12,80.12,79.49,79.7,19400.0,80.12,80.12,79.49,79.7,19400.0
2006-12-07 10:30:00,79.71,80.31,79.7,80.3,19400.0,79.71,80.31,79.7,80.3,19400.0
2006-12-07 11:00:00,80.31,80.4,80.08,80.11,13400.0,80.31,80.4,80.08,80.11,13400.0
2006-12-07 11:30:00,80.1,80.35,80.04,80.35,9800.0,80.1,80.35,80.04,80.35,9800.0
2006-12-07 12:00:00,80.25,80.64,80.25,80.54,9800.0,80.25,80.64,80.25,80.54,9800.0
2006-12-07 12:30:00,80.54,80.6,80.38,80.43,10000.0,80.54,80.6,80.38,80.43,10000.0
2006-12-07 13:00:00,80.44,80.47,80.38,80.45,8100.0,80.44,80.47,80.38,80.45,8100.0
2006-12-07 13:30:00,80.45,80.54,80.44,80.48,10600.0,80.45,80.54,80.44,80.48,10600.0
2006-12-07 14:00:00,80.5,80.5,80.37,80.37,6900.0,80.5,80.5,80.37,80.37,6900.0
2006-12-07 14:30:00,80.37,80.54,80.34,80.5,18600.0,80.37,80.54,80.34,80.5,18600.0
2006-12-07 15:00:00,80.47,80.5,80.42,80.44,24500.0,80.47,80.5,80.42,80.44,24500.0
2006-12-07 15:30:00,80.48,80.48,80.27,80.36,26500.0,80.48,80.48,80.27,80.36,26500.0
2006-12-08 09:30:00,80.1,80.31,79.75,79.75,12100.0,80.1,80.31,79.75,79.75,12100.0
2006-12-08 10:00:00,79.75,79.95,79.4,79.85,16700.0,79.75,79.95,79.4,79.85,16700.0
2006-12-08 10:30:00,79.84,79.98,79.69,79.9,9200.0,79.84,79.98,79.69,79.9,9200.0
2006-12-08 11:00:00,79.95,80.13,79.9,80.08,12400.0,79.95,80.13,79.9,80.08,12400.0
2006-12-08 11:30:00,80.11,80.11,79.99,80.05,8300.0,80.11,80.11,79.99,80.05,8300.0
2006-12-08 12:00:00,80.03,80.08,80.03,80.03,4500.0,80.03,80.08,80.03,80.03,4500.0
2006-12-08 12:30:00,80.07,80.09,80.0,80.09,4800.0,80.07,80.09,80.0,80.09,4800.0
2006-12-08 13:00:00,80.08,80.09,80.05,80.06,5200.0,80.08,80.09,80.05,80.06,5200.0
2006-12-08 13:30:00,80.1,80.1,80.04,80.09,2900.0,80.1,80.1,80.04,80.09,2900.0
2006-12-08 14:00:00,80.09,80.1,80.02,80.08,5300.0,80.09,80.1,80.02,80.08,5300.0
2006-12-08 14:30:00,80.09,80.1,79.96,80.04,8800.0,80.09,80.1,79.96,80.04,8800.0
2006-12-08 15:00:00,80.02,80.09,79.97,80.06,10700.0,80.02,80.09,79.97,80.06,10700.0
2006-12-08 15:30:00,80.08,80.09,79.95,80.04,25900.0,80.08,80.09,79.95,80.04,25900.0
2006-12-11 09:30:00,80.12,80.15,79.8,80.11,13900.0,80.12,80.15,79.8,80.11,13900.0
2006-12-11 10:00:00,80.1,80.21,80.0,80.07,20600.0,80.1,80.21,80.0,80.07,20600.0
2006-12-11 10:30:00,79.94,80.2,79.94,80.2,8800.0,79.94,80.2,79.94,80.2,8800.0
2006-12-11 11:00:00,80.2,80.36,80.12,80.35,7600.0,80.2,80.36,80.12,80.35,7600.0
2006-12-11 11:30:00,80.43,80.47,80.32,80.47,9200.0,80.43,80.47,80.32,80.47,9200.0
2006-12-11 12:00:00,80.56,80.56,80.39,80.41,9200.0,80.56,80.56,80.39,80.41,9200.0
2006-12-11 12:30:00,80.39,80.52,80.39,80.46,5400.0,80.39,80.52,80.39,80.46,5400.0
2006-12-11 13:00:00,80.45,80.52,80.41,80.52,3500.0,80.45,80.52,80.41,80.52,3500.0
2006-12-11 13:30:00,80.52,80.55,80.31,80.47,7800.0,80.52,80.55,80.31,80.47,7800.0
2006-12-11 14:00:00,80.47,80.6,80.42,80.55,5300.0,80.47,80.6,80.42,80.55,5300.0
2006-12-11 14:30:00,80.55,80.76,80.55,80.76,11900.0,80.55,80.76,80.55,80.76,11900.0
2006-12-11 15:00:00,80.76,80.76,79.91,79.99,10600.0,80.76,80.76,79.91,79.99,10600.0
2006-12-11 15:30:00,79.99,80.08,79.93,80.05,67700.0,79.99,80.08,79.93,80.05,67700.0
2006-12-12 09:30:00,80.02,80.6,80.0,80.39,19400.0,80.02,80.6,80.0,80.39,19400.0
2006-12-12 10:00:00,80.45,80.55,80.21,80.55,10500.0,80.45,80.55,80.21,80.55,10500.0
2006-12-12 10:30:00,80.55,80.66,80.42,80.58,17500.0,80.55,80.66,80.42,80.58,17500.0
2006-12-12 11:00:00,80.46,80.56,80.32,80.56,19400.0,80.46,80.56,80.32,80.56,19400.0
2006-12-12 11:30:00,80.56,80.56,80.25,80.43,7500.0,80.56,80.56,80.25,80.43,7500.0
2006-12-12 12:00:00,80.4,80.45,80.24,80.36,8300.0,80.4,80.45,80.24,80.36,8300.0
2006-12-12 12:30:00,80.32,80.46,80.32,80.46,7700.0,80.32,80.46,80.32,80.46,7700.0
2006-12-12 13:00:00,80.53,80.53,80.4,80.5,6400.0,80.53,80.53,80.4,80.5,6400.0
2006-12-12 13:30:00,80.5,80.51,80.4,80.45,6300.0,80.5,80.51,80.4,80.45,6300.0
2006-12-12 14:00:00,80.47,80.55,80.4,80.47,17700.0,80.47,80.55,80.4,80.47,17700.0
2006-12-12 14:30:00,80.47,80.48,79.95,80.2,16100.0,80.47,80.48,79.95,80.2,16100.0
2006-12-12 15:00:00,80.2,80.33,80.0,80.23,14900.0,80.2,80.33,80.0,80.23,14900.0
2006-12-12 15:30:00,80.28,80.4,80.25,80.37,23500.0,80.28,80.4,80.25,80.37,23500.0
2006-12-13 09:30:00,80.0,80.7,80.0,80.7,6900.0,80.0,80.7,80.0,80.7,6900.0
2006-12-13 10:00:00,80.78,80.85,80.51,80.62,11100.0,80.78,80.85,80.51,80.62,11100.0
2006-12-13 10:30:00,80.49,80.53,80.09,80.22,5700.0,80.49,80.53,80.09,80.22,5700.0
2006-12-13 11:00:00,80.22,80.63,80.07,80.63,7200.0,80.22,80.63,80.07,80.63,7200.0
2006-12-13 11:30:00,80.59,80.63,80.31,80.31,8100.0,80.59,80.63,80.31,80.31,8100.0
2006-12-13 12:00:00,80.32,80.47,80.32,80.35,5400.0,80.32,80.47,80.32,80.35,5400.0
2006-12-13 12:30:00,80.44,80.68,80.36,80.57,7200.0,80.44,80.68,80.36,80.57,7200.0
2006-12-13 13:00:00,80.57,80.75,80.55,80.68,4100.0,80.57,80.75,80.55,80.68,4100.0
2006-12-13 13:30:00,80.64,80.64,80.38,80.38,6000.0,80.64,80.64,80.38,80.38,6000.0
2006-12-13 14:00:00,80.37,80.56,80.36,80.49,8200.0,80.37,80.56,80.36,80.49,8200.0
2006-12-13 14:30:00,80.44,80.5,80.28,80.29,11600.0,80.44,80.5,80.28,80.29,11600.0
2006-12-13 15:00:00,80.27,80.39,80.2,80.3,13500.0,80.27,80.39,80.2,80.3,13500.0
2006-12-13 15:30:00,80.3,80.37,80.21,80.25,14400.0,80.3,80.37,80.21,80.25,14400.0
2006-12-14 09:30:00,80.2,80.7,80.2,80.7,4400.0,80.2,80.7,80.2,80.7,4400.0
2006-12-14 10:00:00,80.68,80.68,80.19,80.4,9200.0,80.68,80.68,80.19,80.4,9200.0
2006-12-14 10:30:00,80.39,80.62,80.22,80.52,5000.0,80.39,80.62,80.22,80.52,5000.0
2006-12-14 11:00:00,80.54,80.77,80.54,80.77,7900.0,80.54,80.77,80.54,80.77,7900.0
2006-12-14 11:30:00,80.76,80.77,80.66,80.71,2900.0,80.76,80.77,80.66,80.71,2900.0
2006-12-14 12:00:00,80.76,80.81,80.69,80.7,4200.0,80.76,80.81,80.69,80.7,4200.0
2006-12-14 12:30:00,80.77,80.9,80.77,80.84,3700.0,80.77,80.9,80.77,80.84,3700.0
2006-12-14 13:00:00,80.84,80.97,80.84,80.92,2400.0,80.84,80.97,80.84,80.92,2400.0
2006-12-14 13:30:00,80.94,80.94,80.7,80.83,3200.0,80.94,80.94,80.7,80.83,3200.0
2006-12-14 14:00:00,80.82,80.82,80.71,80.8,2700.0,80.82,80.82,80.71,80.8,2700.0
2006-12-14 14:30:00,80.8,80.91,80.79,80.89,5000.0,80.8,80.91,80.79,80.89,5000.0
2006-12-14 15:00:00,80.88,80.91,80.7,80.72,4500.0,80.88,80.91,80.7,80.72,4500.0
2006-12-14 15:30:00,80.61,80.8,80.61,80.63,5000.0,80.61,80.8,80.61,80.63,5000.0
2006-12-15 09:30:00,80.61,81.31,80.61,81.01,18100.0,80.61,81.31,80.61,81.01,18100.0
2006-12-15 10:00:00,81.01,81.07,80.51,80.55,7000.0,81.01,81.07,80.51,80.55,7000.0
2006-12-15 10:30:00,80.56,80.58,80.29,80.33,6800.0,80.56,80.58,80.29,80.33,6800.0
2006-12-15 11:00:00,80.34,80.77,80.34,80.77,5900.0,80.34,80.77,80.34,80.77,5900.0
2006-12-15 11:30:00,80.76,80.85,80.68,80.75,5600.0,80.76,80.85,80.68,80.75,5600.0
2006-12-15 12:00:00,80.75,80.96,80.65,80.66,9600.0,80.75,80.96,80.65,80.66,9600.0
2006-12-15 12:30:00,80.75,80.92,80.74,80.79,2900.0,80.75,80.92,80.74,80.79,2900.0
2006-12-15 13:00:00,80.78,80.81,80.59,80.65,2900.0,80.78,80.81,80.59,80.65,2900.0
2006-12-15 13:30:00,80.69,80.69,80.28,80.48,5100.0,80.69,80.69,80.28,80.48,5100.0
2006-12-15 14:00:00,80.49,80.71,80.49,80.7,4300.0,80.49,80.71,80.49,80.7,4300.0
2006-12-15 14:30:00,80.7,80.76,80.7,80.75,5100.0,80.7,80.76,80.7,80.75,5100.0
2006-12-15 15:00:00,80.74,80.75,80.74,80.74,3600.0,80.74,80.75,80.74,80.74,3600.0
2006-12-15 15:30:00,80.74,80.75,80.38,80.5,12400.0,80.74,80.75,80.38,80.5,12400.0
2006-12-18 09:30:00,80.65,81.77,80.65,81.77,11000.0,80.65,81.77,80.65,81.77,11000.0
2006-12-18 10:00:00,81.82,81.98,81.5,81.81,32900.0,81.82,81.98,81.5,81.81,32900.0
2006-12-18 10:30:00,81.84,81.84,81.15,81.24,25100.0,81.84,81.84,81.15,81.24,25100.0
2006-12-18 11:00:00,81.22,81.4,81.09,81.4,13800.0,81.22,81.4,81.09,81.4,13800.0
2006-12-18 11:30:00,81.4,81.41,81.22,81.3,19100.0,81.4,81.41,81.22,81.3,19100.0
2006-12-18 12:00:00,81.21,81.25,81.09,81.22,7900.0,81.21,81.25,81.09,81.22,7900.0
2006-12-18 12:30:00,81.26,81.28,81.2,81.2,6300.0,81.26,81.28,81.2,81.2,6300.0
2006-12-18 13:00:00,81.14,81.14,80.7,80.74,12100.0,81.14,81.14,80.7,80.74,12100.0
2006-12-18 13:30:00,80.77,81.38,80.76,81.26,11400.0,80.77,81.38,80.76,81.26,11400.0
2006-12-18 14:00:00,81.27,81.27,81.06,81.07,6200.0,81.27,81.27,81.06,81.07,6200.0
2006-12-18 14:30:00,81.07,81.29,81.07,81.28,8300.0,81.07,81.29,81.07,81.28,8300.0
2006-12-18 15:00:00,81.28,81.29,81.02,81.12,15200.0,81.28,81.29,81.02,81.12,15200.0
2006-12-18 15:30:00,81.13,81.24,80.66,80.82,42500.0,81.13,81.24,80.66,80.82,42500.0
2006-12-19 09:30:00,80.54,80.7,79.52,79.52,11300.0,80.54,80.7,79.52,79.52,11300.0
2006-12-19 10:00:00,79.65,79.83,79.2,79.2,13100.0,79.65,79.83,79.2,79.2,13100.0
2006-12-19 10:30:00,79.2,79.58,79.12,79.57,15900.0,79.2,79.58,79.12,79.57,15900.0
2006-12-19 11:00:00,79.6,79.74,79.47,79.5,7800.0,79.6,79.74,79.47,79.5,7800.0
2006-12-19 11:30:00,79.5,79.6,79.38,79.6,9000.0,79.5,79.6,79.38,79.6,9000.0
2006-12-19 12:00:00,79.6,79.97,79.6,79.77,9800.0,79.6,79.97,79.6,79.77,9800.0
2006-12-19 12:30:00,79.77,79.85,79.52,79.65,13600.0,79.77,79.85,79.52,79.65,13600.0
2006-12-19 13:00:00,79.71,80.0,79.7,79.94,13800.0,79.71,80.0,79.7,79.94,13800.0
2006-12-19 13:30:00,79.92,80.03,79.85,80.0,11200.0,79.92,80.03,79.85,80.0,11200.0
2006-12-19 14:00:00,80.07,80.08,79.79,79.79,25900.0,80.07,80.08,79.79,79.79,25900.0
2006-12-19 14:30:00,79.85,79.96,79.78,79.96,15400.0,79.85,79.96,79.78,79.96,15400.0
2006-12-19 15:00:00,79.99,80.03,79.78,79.78,24200.0,79.99,80.03,79.78,79.78,24200.0
2006-12-19 15:30:00,79.81,79.82,79.69,79.69,30500.0,79.81,79.82,79.69,79.69,30500.0
2006-12-20 09:30:00,79.47,79.99,79.47,79.9,11000.0,79.47,79.99,79.47,79.9,11000.0
2006-12-20 10:00:00,79.93,80.17,79.92,79.92,15300.0,79.93,80.17,79.92,79.92,15300.0
2006-12-20 10:30:00,79.92,80.0,79.84,79.97,8500.0,79.92,80.0,79.84,79.97,8500.0
2006-12-20 11:00:00,79.98,80.1,79.89,79.99,12900.0,79.98,80.1,79.89,79.99,12900.0
2006-12-20 11:30:00,79.94,79.99,79.89,79.99,8100.0,79.94,79.99,79.89,79.99,8100.0
2006-12-20 12:00:00,79.96,80.0,79.94,79.96,5900.0,79.96,80.0,79.94,79.96,5900.0
2006-12-20 12:30:00,79.97,79.98,79.86,79.92,5400.0,79.97,79.98,79.86,79.92,5400.0
2006-12-20 13:00:00,79.92,79.95,79.84,79.94,6400.0,79.92,79.95,79.84,79.94,6400.0
2006-12-20 13:30:00,79.92,79.92,79.71,79.87,4900.0,79.92,79.92,79.71,79.87,4900.0
2006-12-20 14:00:00,79.86,79.86,79.77,79.82,3800.0,79.86,79.86,79.77,79.82,3800.0
2006-12-20 14:30:00,79.84,79.94,79.83,79.89,6600.0,79.84,79.94,79.83,79.89,6600.0
2006-12-20 15:00:00,79.88,79.93,79.62,79.8,19700.0,79.88,79.93,79.62,79.8,19700.0
2006-12-20 15:30:00,79.8,79.85,79.51,79.51,16900.0,79.8,79.85,79.51,79.51,16900.0
2006-12-21 09:30:00,78.85,79.9,78.85,79.67,11800.0,78.85,79.9,78.85,79.67,11800.0
2006-12-21 10:00:00,79.71,80.0,79.7,79.91,18300.0,79.71,80.0,79.7,79.91,18300.0
2006-12-21 10:30:00,79.95,79.96,79.67,79.77,6700.0,79.95,79.96,79.67,79.77,6700.0
2006-12-21 11:00:00,79.79,79.8,79.6,79.62,7900.0,79.79,79.8,79.6,79.62,7900.0
2006-12-21 11:30:00,79.58,79.71,79.53,79.59,7200.0,79.58,79.71,79.53,79.59,7200.0
2006-12-21 12:00:00,79.65,79.65,79.48,79.51,7300.0,79.65,79.65,79.48,79.51,7300.0
2006-12-21 12:30:00,79.5,79.54,79.25,79.4,4000.0,79.5,79.54,79.25,79.4,4000.0
2006-12-21 13:00:00,79.4,79.4,79.19,79.31,5400.0,79.4,79.4,79.19,79.31,5400.0
2006-12-21 13:30:00,79.37,79.46,79.29,79.37,3800.0,79.37,79.46,79.29,79.37,3800.0
2006-12-21 14:00:00,79.33,79.42,79.15,79.25,17600.0,79.33,79.42,79.15,79.25,17600.0
2006-12-21 14:30:00,79.25,79.35,79.03,79.12,11300.0,79.25,79.35,79.03,79.12,11300.0
2006-12-21 15:00:00,79.22,79.56,79.22,79.3,23600.0,79.22,79.56,79.22,79.3,23600.0
2006-12-21 15:30:00,79.23,79.23,79.0,79.14,19700.0,79.23,79.23,79.0,79.14,19700.0
2006-12-22 09:30:00,79.35,79.43,78.79,78.95,7500.0,79.35,79.43,78.79,78.95,7500.0
2006-12-22 10:00:00,78.95,79.31,78.95,79.26,9500.0,78.95,79.31,78.95,79.26,9500.0
2006-12-22 10:30:00,79.22,79.26,78.88,78.91,6500.0,79.22,79.26,78.88,78.91,6500.0
2006-12-22 11:00:00,78.91,78.99,78.76,78.84,20600.0,78.91,78.99,78.76,78.84,20600.0
2006-12-22 11:30:00,78.82,78.92,78.58,78.65,10200.0,78.82,78.92,78.58,78.65,10200.0
2006-12-22 12:00:00,78.74,78.93,78.73,78.9,10900.0,78.74,78.93,78.73,78.9,10900.0
2006-12-22 12:30:00,78.92,78.99,78.82,78.82,6500.0,78.92,78.99,78.82,78.82,6500.0
2006-12-22 13:00:00,78.76,78.95,78.76,78.8,6600.0,78.76,78.95,78.76,78.8,6600.0
2006-12-22 13:30:00,78.8,78.93,78.72,78.92,22500.0,78.8,78.93,78.72,78.92,22500.0
2006-12-22 14:00:00,78.91,78.98,78.72,78.79,54700.0,78.91,78.98,78.72,78.79,54700.0
2006-12-22 14:30:00,78.8,78.84,78.7,78.71,12800.0,78.8,78.84,78.7,78.71,12800.0
2006-12-22 15:00:00,78.72,78.81,78.69,78.71,15400.0,78.72,78.81,78.69,78.71,15400.0
2006-12-22 15:30:00,78.71,78.71,78.36,78.45,28300.0,78.71,78.71,78.36,78.45,28300.0
2006-12-26 09:30:00,78.4,78.59,78.22,78.43,17800.0,78.4,78.59,78.22,78.43,17800.0
2006-12-26 10:00:00,78.43,78.65,78.39,78.65,13100.0,78.43,78.65,78.39,78.65,13100.0
2006-12-26 10:30:00,78.7,78.71,78.49,78.49,8300.0,78.7,78.71,78.49,78.49,8300.0
2006-12-26 11:00:00,78.52,78.66,78.39,78.45,10900.0,78.52,78.66,78.39,78.45,10900.0
2006-12-26 11:30:00,78.43,78.63,78.39,78.47,5600.0,78.43,78.63,78.39,78.47,5600.0
2006-12-26 12:00:00,78.48,78.72,78.47,78.55,13000.0,78.48,78.72,78.47,78.55,13000.0
2006-12-26 12:30:00,78.5,78.54,78.31,78.45,7100.0,78.5,78.54,78.31,78.45,7100.0
2006-12-26 13:00:00,78.49,78.68,78.49,78.68,5700.0,78.49,78.68,78.49,78.68,5700.0
2006-12-26 13:30:00,78.68,78.8,78.65,78.79,8600.0,78.68,78.8,78.65,78.79,8600.0
2006-12-26 14:00:00,78.82,78.84,78.68,78.74,6600.0,78.82,78.84,78.68,78.74,6600.0
2006-12-26 14:30:00,78.73,78.79,78.68,78.72,4400.0,78.73,78.79,78.68,78.72,4400.0
2006-12-26 15:00:00,78.73,78.74,78.59,78.66,16600.0,78.73,78.74,78.59,78.66,16600.0
2006-12-26 15:30:00,78.66,78.79,78.47,78.52,39600.0,78.66,78.79,78.47,78.52,39600.0
2006-12-27 09:30:00,78.76,79.3,78.76,79.09,20200.0,78.76,79.3,78.76,79.09,20200.0
2006-12-27 10:00:00,79.01,79.17,78.92,78.98,14300.0,79.01,79.17,78.92,78.98,14300.0
2006-12-27 10:30:00,79.03,79.13,78.76,79.01,10300.0,79.03,79.13,78.76,79.01,10300.0
2006-12-27 11:00:00,79.0,79.03,78.79,78.86,15200.0,79.0,79.03,78.79,78.86,15200.0
2006-12-27 11:30:00,78.9,78.98,78.83,78.88,10000.0,78.9,78.98,78.83,78.88,10000.0
2006-12-27 12:00:00,78.89,78.97,78.81,78.97,5700.0,78.89,78.97,78.81,78.97,5700.0
2006-12-27 12:30:00,78.92,79.01,78.8,79.01,11000.0,78.92,79.01,78.8,79.01,11000.0
2006-12-27 13:00:00,79.01,79.42,78.99,79.41,22300.0,79.01,79.42,78.99,79.41,22300.0
2006-12-27 13:30:00,79.45,79.58,79.34,79.58,17100.0,79.45,79.58,79.34,79.58,17100.0
2006-12-27 14:00:00,79.6,79.96,79.6,79.9,7300.0,79.6,79.96,79.6,79.9,7300.0
2006-12-27 14:30:00,79.95,80.13,79.95,80.0,7700.0,79.95,80.13,79.95,80.0,7700.0
2006-12-27 15:00:00,80.01,80.03,79.99,80.03,5800.0,80.01,80.03,79.99,80.03,5800.0
2006-12-27 15:30:00,80.0,80.11,79.95,79.95,15800.0,80.0,80.11,79.95,79.95,15800.0
2006-12-28 09:30:00,79.9,79.92,79.74,79.92,3300.0,79.9,79.92,79.74,79.92,3300.0
2006-12-28 10:00:00,80.0,80.08,79.99,79.99,4600.0,80.0,80.08,79.99,79.99,4600.0
2006-12-28 10:30:00,79.9,79.91,79.85,79.87,5600.0,79.9,79.91,79.85,79.87,5600.0
2006-12-28 11:00:00,79.87,79.87,79.64,79.71,4500.0,79.87,79.87,79.64,79.71,4500.0
2006-12-28 11:30:00,79.68,79.68,79.58,79.63,7000.0,79.68,79.68,79.58,79.63,7000.0
2006-12-28 12:00:00,79.66,79.88,79.65,79.72,5600.0,79.66,79.88,79.65,79.72,5600.0
2006-12-28 12:30:00,79.72,79.89,79.7,79.88,4500.0,79.72,79.89,79.7,79.88,4500.0
2006-12-28 13:00:00,79.88,80.07,79.84,80.07,2600.0,79.88,80.07,79.84,80.07,2600.0
2006-12-28 13:30:00,80.01,80.08,79.98,79.99,2900.0,80.01,80.08,79.98,79.99,2900.0
2006-12-28 14:00:00,79.99,80.06,79.92,79.92,6100.0,79.99,80.06,79.92,79.92,6100.0
2006-12-28 14:30:00,79.94,79.94,79.68,79.68,16600.0,79.94,79.94,79.68,79.68,16600.0
2006-12-28 15:00:00,79.68,79.81,79.65,79.68,9300.0,79.68,79.81,79.65,79.68,9300.0
2006-12-28 15:30:00,79.61,79.61,79.38,79.4,15800.0,79.61,79.61,79.38,79.4,15800.0
2006-12-29 09:30:00,79.44,80.15,79.44,80.0,7100.0,79.44,80.15,79.44,80.0,7100.0
2006-12-29 10:00:00,80.04,80.06,79.64,79.67,5500.0,80.04,80.06,79.64,79.67,5500.0
2006-12-29 10:30:00,79.69,79.69,79.53,79.57,3700.0,79.69,79.69,79.53,79.57,3700.0
2006-12-29 11:00:00,79.57,79.75,79.56,79.75,5200.0,79.57,79.75,79.56,79.75,5200.0
2006-12-29 11:30:00,79.74,79.89,79.72,79.84,7200.0,79.74,79.89,79.72,79.84,7200.0
2006-12-29 12:00:00,79.79,79.84,79.79,79.84,2600.0,79.79,79.84,79.79,79.84,2600.0
2006-12-29 12:30:00,79.84,79.84,79.76,79.78,4000.0,79.84,79.84,79.76,79.78,4000.0
2006-12-29 13:00:00,79.79,79.88,79.7,79.7,6700.0,79.79,79.88,79.7,79.7,6700.0
2006-12-29 13:30:00,79.65,79.65,79.59,79.59,2400.0,79.65,79.65,79.59,79.59,2400.0
2006-12-29 14:00:00,79.6,79.62,79.55,79.57,10700.0,79.6,79.62,79.55,79.57,10700.0
2006-12-29 14:30:00,79.5,79.52,79.44,79.45,4200.0,79.5,79.52,79.44,79.45,4200.0
2006-12-29 15:00:00,79.43,79.43,79.17,79.17,8400.0,79.43,79.43,79.17,79.17,8400.0
2006-12-29 15:30:00,79.19,79.19,78.85,78.86,29100.0,79.19,79.19,78.85,78.86,29100.0
2007-01-03 09:30:00,78.6,79.19,77.8,78.05,31200.0,78.6,79.19,77.8,78.05,31200.0
2007-01-03 10:00:00,78.04,78.43,77.8,78.26,34400.0,78.04,78.43,77.8,78.26,34400.0
2007-01-03 10:30:00,78.3,78.5,78.23,78.39,39100.0,78.3,78.5,78.23,78.39,39100.0
2007-01-03 11:00:00,78.4,78.57,78.11,78.55,43100.0,78.4,78.57,78.11,78.55,43100.0
2007-01-03 11:30:00,78.59,78.79,78.59,78.76,23500.0,78.59,78.79,78.59,78.76,23500.0
2007-01-03 12:00:00,78.76,78.76,78.63,78.72,21400.0,78.76,78.76,78.63,78.72,21400.0
2007-01-03 12:30:00,78.72,78.9,78.71,78.88,27100.0,78.72,78.9,78.71,78.88,27100.0
2007-01-03 13:00:00,78.87,79.05,78.78,78.99,15600.0,78.87,79.05,78.78,78.99,15600.0
2007-01-03 13:30:00,78.94,79.01,78.64,78.77,22500.0,78.94,79.01,78.64,78.77,22500.0
2007-01-03 14:00:00,78.71,78.79,78.05,78.08,28700.0,78.71,78.79,78.05,78.08,28700.0
2007-01-03 14:30:00,78.07,78.15,77.45,77.49,28500.0,78.07,78.15,77.45,77.49,28500.0
2007-01-03 15:00:00,77.55,78.09,77.52,77.75,31700.0,77.55,78.09,77.52,77.75,31700.0
2007-01-03 15:30:00,77.75,77.79,77.51,77.73,57700.0,77.75,77.79,77.51,77.73,57700.0
2007-01-04 09:30:00,77.8,78.17,77.69,77.96,16000.0,77.8,78.17,77.69,77.96,16000.0
2007-01-04 10:00:00,78.04,78.05,77.65,77.73,10600.0,78.04,78.05,77.65,77.73,10600.0
2007-01-04 10:30:00,77.76,78.15,77.65,78.09,16400.0,77.76,78.15,77.65,78.09,16400.0
2007-01-04 11:00:00,78.06,78.3,77.89,77.96,10600.0,78.06,78.3,77.89,77.96,10600.0
2007-01-04 11:30:00,77.97,78.2,77.95,78.0,11300.0,77.97,78.2,77.95,78.0,11300.0
2007-01-04 12:00:00,78.02,78.08,77.78,78.03,8000.0,78.02,78.08,77.78,78.03,8000.0
2007-01-04 12:30:00,78.0,78.05,77.86,78.05,9200.0,78.0,78.05,77.86,78.05,9200.0
2007-01-04 13:00:00,78.03,78.18,77.93,78.03,18600.0,78.03,78.18,77.93,78.03,18600.0
2007-01-04 13:30:00,78.06,78.23,77.93,78.2,9200.0,78.06,78.23,77.93,78.2,9200.0
2007-01-04 14:00:00,78.16,78.18,77.94,78.1,9300.0,78.16,78.18,77.94,78.1,9300.0
2007-01-04 14:30:00,78.14,78.55,78.13,78.55,11700.0,78.14,78.55,78.13,78.55,11700.0
2007-01-04 15:00:00,78.5,78.54,78.44,78.54,7200.0,78.5,78.54,78.44,78.54,7200.0
2007-01-04 15:30:00,78.54,78.62,78.32,78.47,21400.0,78.54,78.62,78.32,78.47,21400.0
2007-01-05 09:30:00,78.35,78.72,78.2,78.58,14000.0,78.35,78.72,78.2,78.58,14000.0
2007-01-05 10:00:00,78.57,78.85,78.5,78.7,10100.0,78.57,78.85,78.5,78.7,10100.0
2007-01-05 10:30:00,78.62,78.62,78.2,78.21,8100.0,78.62,78.62,78.2,78.21,8100.0
2007-01-05 11:00:00,78.19,78.21,78.0,78.06,10600.0,78.19,78.21,78.0,78.06,10600.0
2007-01-05 11:30:00,78.06,78.26,78.05,78.21,9400.0,78.06,78.26,78.05,78.21,9400.0
2007-01-05 12:00:00,78.24,78.49,78.24,78.48,10000.0,78.24,78.49,78.24,78.48,10000.0
2007-01-05 12:30:00,78.48,78.8,78.48,78.75,7600.0,78.48,78.8,78.48,78.75,7600.0
2007-01-05 13:00:00,78.78,78.81,78.57,78.76,8600.0,78.78,78.81,78.57,78.76,8600.0
2007-01-05 13:30:00,78.72,78.83,78.62,78.7,12000.0,78.72,78.83,78.62,78.7,12000.0
2007-01-05 14:00:00,78.7,78.79,78.6,78.71,8400.0,78.7,78.79,78.6,78.71,8400.0
2007-01-05 14:30:00,78.74,78.77,78.63,78.73,11500.0,78.74,78.77,78.63,78.73,11500.0
2007-01-05 15:00:00,78.72,78.76,78.48,78.75,11100.0,78.72,78.76,78.48,78.75,11100.0
2007-01-05 15:30:00,78.74,78.78,78.54,78.54,14900.0,78.74,78.78,78.54,78.54,14900.0
2007-01-08 09:30:00,78.65,79.0,78.43,78.75,11100.0,78.65,79.0,78.43,78.75,11100.0
2007-01-08 10:00:00,78.75,78.75,78.09,78.09,8100.0,78.75,78.75,78.09,78.09,8100.0
2007-01-08 10:30:00,78.11,78.55,78.09,78.39,8100.0,78.11,78.55,78.09,78.39,8100.0
2007-01-08 11:00:00,78.37,78.71,78.36,78.64,5200.0,78.37,78.71,78.36,78.64,5200.0
2007-01-08 11:30:00,78.63,78.71,78.51,78.71,5900.0,78.63,78.71,78.51,78.71,5900.0
2007-01-08 12:00:00,78.7,78.75,78.57,78.57,3600.0,78.7,78.75,78.57,78.57,3600.0
2007-01-08 12:30:00,78.6,78.75,78.6,78.74,6600.0,78.6,78.75,78.6,78.74,6600.0
2007-01-08 13:00:00,78.71,78.75,78.61,78.75,3100.0,78.71,78.75,78.61,78.75,3100.0
2007-01-08 13:30:00,78.75,78.87,78.72,78.85,4200.0,78.75,78.87,78.72,78.85,4200.0
2007-01-08 14:00:00,78.82,78.89,78.69,78.89,4200.0,78.82,78.89,78.69,78.89,4200.0
2007-01-08 14:30:00,78.85,78.85,78.74,78.74,4200.0,78.85,78.85,78.74,78.74,4200.0
2007-01-08 15:00:00,78.76,78.95,78.75,78.84,6100.0,78.76,78.95,78.75,78.84,6100.0
2007-01-08 15:30:00,78.87,78.96,78.8,78.87,9600.0,78.87,78.96,78.8,78.87,9600.0
2007-01-09 09:30:00,79.35,79.99,79.2,79.36,15100.0,79.35,79.99,79.2,79.36,15100.0
2007-01-09 10:00:00,79.4,79.45,79.26,79.45,10000.0,79.4,79.45,79.26,79.45,10000.0
2007-01-09 10:30:00,79.46,79.55,79.29,79.33,6700.0,79.46,79.55,79.29,79.33,6700.0
2007-01-09 11:00:00,79.35,79.36,79.14,79.14,11100.0,79.35,79.36,79.14,79.14,11100.0
2007-01-09 11:30:00,79.14,79.17,79.01,79.12,4300.0,79.14,79.17,79.01,79.12,4300.0
2007-01-09 12:00:00,79.11,79.16,78.96,78.96,5800.0,79.11,79.16,78.96,78.96,5800.0
2007-01-09 12:30:00,78.96,79.16,78.75,78.8,12300.0,78.96,79.16,78.75,78.8,12300.0
2007-01-09 13:00:00,78.78,79.27,78.73,79.27,6800.0,78.78,79.27,78.73,79.27,6800.0
2007-01-09 13:30:00,79.27,79.51,79.2,79.24,7600.0,79.27,79.51,79.2,79.24,7600.0
2007-01-09 14:00:00,79.21,79.42,79.04,79.05,7900.0,79.21,79.42,79.04,79.05,7900.0
2007-01-09 14:30:00,79.05,79.59,79.04,79.58,8500.0,79.05,79.59,79.04,79.58,8500.0
2007-01-09 15:00:00,79.56,79.68,79.41,79.68,8500.0,79.56,79.68,79.41,79.68,8500.0
2007-01-09 15:30:00,79.67,79.85,79.61,79.77,28800.0,79.67,79.85,79.61,79.77,28800.0
2007-01-10 09:30:00,79.7,79.7,78.91,79.59,16200.0,79.7,79.7,78.91,79.59,16200.0
2007-01-10 10:00:00,79.55,79.63,79.31,79.36,6300.0,79.55,79.63,79.31,79.36,6300.0
2007-01-10 10:30:00,79.33,79.94,79.3,79.9,8200.0,79.33,79.94,79.3,79.9,8200.0
2007-01-10 11:00:00,79.89,79.93,79.79,79.89,7500.0,79.89,79.93,79.79,79.89,7500.0
2007-01-10 11:30:00,79.82,79.98,79.75,79.98,6500.0,79.82,79.98,79.75,79.98,6500.0
2007-01-10 12:00:00,79.97,79.98,79.75,79.75,5300.0,79.97,79.98,79.75,79.75,5300.0
2007-01-10 12:30:00,79.71,79.71,79.59,79.69,7000.0,79.71,79.71,79.59,79.69,7000.0
2007-01-10 13:00:00,79.6,79.68,79.6,79.68,4500.0,79.6,79.68,79.6,79.68,4500.0
2007-01-10 13:30:00,79.69,79.89,79.68,79.84,6000.0,79.69,79.89,79.68,79.84,6000.0
2007-01-10 14:00:00,79.82,79.82,79.54,79.54,8200.0,79.82,79.82,79.54,79.54,8200.0
2007-01-10 14:30:00,79.54,79.56,79.35,79.49,10600.0,79.54,79.56,79.35,79.49,10600.0
2007-01-10 15:00:00,79.5,79.58,79.39,79.44,13200.0,79.5,79.58,79.39,79.44,13200.0
2007-01-10 15:30:00,79.41,79.63,79.41,79.59,15900.0,79.41,79.63,79.41,79.59,15900.0
2007-01-11 09:30:00,79.8,80.68,79.8,80.6,10000.0,79.8,80.68,79.8,80.6,10000.0
2007-01-11 10:00:00,80.59,80.91,80.55,80.58,10900.0,80.59,80.91,80.55,80.58,10900.0
2007-01-11 10:30:00,80.58,80.58,80.46,80.48,8600.0,80.58,80.58,80.46,80.48,8600.0
2007-01-11 11:00:00,80.53,80.94,80.53,80.94,6900.0,80.53,80.94,80.53,80.94,6900.0
2007-01-11 11:30:00,80.93,81.0,80.83,80.98,9600.0,80.93,81.0,80.83,80.98,9600.0
2007-01-11 12:00:00,80.98,81.0,80.93,80.99,9300.0,80.98,81.0,80.93,80.99,9300.0
2007-01-11 12:30:00,80.99,80.99,80.89,80.91,5700.0,80.99,80.99,80.89,80.91,5700.0
2007-01-11 13:00:00,80.9,80.91,80.79,80.79,9900.0,80.9,80.91,80.79,80.79,9900.0
2007-01-11 13:30:00,80.79,80.92,80.76,80.92,10800.0,80.79,80.92,80.76,80.92,10800.0
2007-01-11 14:00:00,80.91,80.91,80.61,80.61,8000.0,80.91,80.91,80.61,80.61,8000.0
2007-01-11 14:30:00,80.62,80.93,80.58,80.93,7600.0,80.62,80.93,80.58,80.93,7600.0
2007-01-11 15:00:00,80.92,81.0,80.83,80.84,11500.0,80.92,81.0,80.83,80.84,11500.0
2007-01-11 15:30:00,80.87,81.0,80.87,81.0,15700.0,80.87,81.0,80.87,81.0,15700.0
2007-01-12 09:30:00,80.56,80.75,79.84,79.98,22500.0,80.56,80.75,79.84,79.98,22500.0
2007-01-12 10:00:00,79.96,79.96,79.73,79.88,13700.0,79.96,79.96,79.73,79.88,13700.0
2007-01-12 10:30:00,79.9,79.95,79.46,79.76,9300.0,79.9,79.95,79.46,79.76,9300.0
2007-01-12 11:00:00,79.75,80.04,79.75,80.03,33900.0,79.75,80.04,79.75,80.03,33900.0
2007-01-12 11:30:00,80.03,80.03,79.57,79.79,10300.0,80.03,80.03,79.57,79.79,10300.0
2007-01-12 12:00:00,79.82,79.93,79.8,79.88,4800.0,79.82,79.93,79.8,79.88,4800.0
2007-01-12 12:30:00,79.88,79.91,79.58,79.76,15600.0,79.88,79.91,79.58,79.76,15600.0
2007-01-12 13:00:00,79.78,79.85,79.58,79.66,13600.0,79.78,79.85,79.58,79.66,13600.0
2007-01-12 13:30:00,79.56,79.7,79.51,79.59,9400.0,79.56,79.7,79.51,79.59,9400.0
2007-01-12 14:00:00,79.6,79.62,79.35,79.52,12900.0,79.6,79.62,79.35,79.52,12900.0
2007-01-12 14:30:00,79.51,79.71,79.51,79.6,12500.0,79.51,79.71,79.51,79.6,12500.0
2007-01-12 15:00:00,79.68,79.94,79.68,79.82,7200.0,79.68,79.94,79.68,79.82,7200.0
2007-01-12 15:30:00,79.82,79.97,79.81,79.86,9300.0,79.82,79.97,79.81,79.86,9300.0
2007-01-16 09:30:00,79.91,80.38,79.91,80.35,6400.0,79.91,80.38,79.91,80.35,6400.0
2007-01-16 10:00:00,80.36,80.39,80.0,80.04,9400.0,80.36,80.39,80.0,80.04,9400.0
2007-01-16 10:30:00,80.01,80.02,79.97,79.97,5700.0,80.01,80.02,79.97,79.97,5700.0
2007-01-16 11:00:00,79.99,79.99,79.88,79.9,5400.0,79.99,79.99,79.88,79.9,5400.0
2007-01-16 11:30:00,79.91,80.12,79.91,80.09,11700.0,79.91,80.12,79.91,80.09,11700.0
2007-01-16 12:00:00,80.1,80.13,80.0,80.02,5700.0,80.1,80.13,80.0,80.02,5700.0
2007-01-16 12:30:00,80.04,80.17,80.01,80.17,15800.0,80.04,80.17,80.01,80.17,15800.0
2007-01-16 13:00:00,80.12,80.37,80.12,80.34,26100.0,80.12,80.37,80.12,80.34,26100.0
2007-01-16 13:30:00,80.33,80.48,80.33,80.38,55500.0,80.33,80.48,80.33,80.38,55500.0
2007-01-16 14:00:00,80.37,80.4,80.1,80.39,15700.0,80.37,80.4,80.1,80.39,15700.0
2007-01-16 14:30:00,80.4,80.54,80.39,80.49,13300.0,80.4,80.54,80.39,80.49,13300.0
2007-01-16 15:00:00,80.48,80.53,80.34,80.37,9100.0,80.48,80.53,80.34,80.37,9100.0
2007-01-16 15:30:00,80.38,80.63,80.36,80.57,12200.0,80.38,80.63,80.36,80.57,12200.0
2007-01-17 09:30:00,80.05,80.5,80.05,80.39,11200.0,80.05,80.5,80.05,80.39,11200.0
2007-01-17 10:00:00,80.3,80.67,80.13,80.44,9200.0,80.3,80.67,80.13,80.44,9200.0
2007-01-17 10:30:00,80.43,80.51,80.22,80.47,6200.0,80.43,80.51,80.22,80.47,6200.0
2007-01-17 11:00:00,80.48,80.51,80.37,80.4,4400.0,80.48,80.51,80.37,80.4,4400.0
2007-01-17 11:30:00,80.46,80.5,80.25,80.41,8400.0,80.46,80.5,80.25,80.41,8400.0
2007-01-17 12:00:00,80.35,80.4,80.35,80.4,5300.0,80.35,80.4,80.35,80.4,5300.0
2007-01-17 12:30:00,80.4,80.4,80.28,80.38,4900.0,80.4,80.4,80.28,80.38,4900.0
2007-01-17 13:00:00,80.37,80.4,80.36,80.36,6200.0,80.37,80.4,80.36,80.36,6200.0
2007-01-17 13:30:00,80.37,80.38,80.25,80.33,6100.0,80.37,80.38,80.25,80.33,6100.0
2007-01-17 14:00:00,80.39,80.4,80.27,80.29,6800.0,80.39,80.4,80.27,80.29,6800.0
2007-01-17 14:30:00,80.34,80.35,80.24,80.32,4800.0,80.34,80.35,80.24,80.32,4800.0
2007-01-17 15:00:00,80.31,80.33,80.11,80.15,10900.0,80.31,80.33,80.11,80.15,10900.0
2007-01-17 15:30:00,80.17,80.22,80.06,80.18,15700.0,80.17,80.22,80.06,80.18,15700.0
2007-01-18 09:30:00,80.22,80.57,80.17,80.34,6500.0,80.22,80.57,80.17,80.34,6500.0
2007-01-18 10:00:00,80.35,80.35,79.7,79.99,9800.0,80.35,80.35,79.7,79.99,9800.0
2007-01-18 10:30:00,79.99,80.38,79.98,80.37,61300.0,79.99,80.38,79.98,80.37,61300.0
2007-01-18 11:00:00,80.39,80.53,80.01,80.01,11700.0,80.39,80.53,80.01,80.01,11700.0
2007-01-18 11:30:00,80.02,80.23,79.99,80.23,6500.0,80.02,80.23,79.99,80.23,6500.0
2007-01-18 12:00:00,80.23,80.27,80.06,80.27,11000.0,80.23,80.27,80.06,80.27,11000.0
2007-01-18 12:30:00,80.26,80.57,80.24,80.33,23900.0,80.26,80.57,80.24,80.33,23900.0
2007-01-18 13:00:00,80.33,80.54,80.24,80.54,14900.0,80.33,80.54,80.24,80.54,14900.0
2007-01-18 13:30:00,80.55,80.6,80.51,80.54,8800.0,80.55,80.6,80.51,80.54,8800.0
2007-01-18 14:00:00,80.51,80.54,80.41,80.45,17500.0,80.51,80.54,80.41,80.45,17500.0
2007-01-18 14:30:00,80.44,80.44,80.1,80.14,8700.0,80.44,80.44,80.1,80.14,8700.0
2007-01-18 15:00:00,80.22,80.4,80.15,80.33,12200.0,80.22,80.4,80.15,80.33,12200.0
2007-01-18 15:30:00,80.34,80.34,80.03,80.06,15100.0,80.34,80.34,80.03,80.06,15100.0
2007-01-19 09:30:00,80.05,80.15,79.5,79.6,8400.0,80.05,80.15,79.5,79.6,8400.0
2007-01-19 10:00:00,79.62,79.8,79.6,79.75,10500.0,79.62,79.8,79.6,79.75,10500.0
2007-01-19 10:30:00,79.8,80.0,79.74,79.96,10300.0,79.8,80.0,79.74,79.96,10300.0
2007-01-19 11:00:00,79.96,80.02,79.73,79.85,13800.0,79.96,80.02,79.73,79.85,13800.0
2007-01-19 11:30:00,79.77,79.83,79.56,79.6,12600.0,79.77,79.83,79.56,79.6,12600.0
2007-01-19 12:00:00,79.59,79.66,79.54,79.57,7700.0,79.59,79.66,79.54,79.57,7700.0
2007-01-19 12:30:00,79.56,79.57,79.44,79.44,8500.0,79.56,79.57,79.44,79.44,8500.0
2007-01-19 13:00:00,79.46,79.59,79.46,79.59,6700.0,79.46,79.59,79.46,79.59,6700.0
2007-01-19 13:30:00,79.64,79.67,79.5,79.61,6700.0,79.64,79.67,79.5,79.61,6700.0
2007-01-19 14:00:00,79.62,79.67,79.53,79.59,10400.0,79.62,79.67,79.53,79.59,10400.0
2007-01-19 14:30:00,79.58,79.62,79.43,79.49,16000.0,79.58,79.62,79.43,79.49,16000.0
2007-01-19 15:00:00,79.51,79.65,79.43,79.44,15900.0,79.51,79.65,79.43,79.44,15900.0
2007-01-19 15:30:00,79.45,79.45,79.18,79.29,28500.0,79.45,79.45,79.18,79.29,28500.0
2007-01-22 09:30:00,79.13,79.23,78.74,78.94,15400.0,79.13,79.23,78.74,78.94,15400.0
2007-01-22 10:00:00,78.94,78.95,78.58,78.58,10100.0,78.94,78.95,78.58,78.58,10100.0
2007-01-22 10:30:00,78.59,78.73,78.55,78.71,8600.0,78.59,78.73,78.55,78.71,8600.0
2007-01-22 11:00:00,78.61,78.67,78.43,78.43,8400.0,78.61,78.67,78.43,78.43,8400.0
2007-01-22 11:30:00,78.43,78.6,78.34,78.44,11600.0,78.43,78.6,78.34,78.44,11600.0
2007-01-22 12:00:00,78.39,78.47,78.18,78.3,9300.0,78.39,78.47,78.18,78.3,9300.0
2007-01-22 12:30:00,78.3,78.71,78.3,78.71,6700.0,78.3,78.71,78.3,78.71,6700.0
2007-01-22 13:00:00,78.74,78.83,78.55,78.74,10200.0,78.74,78.83,78.55,78.74,10200.0
2007-01-22 13:30:00,78.75,78.84,78.73,78.82,9600.0,78.75,78.84,78.73,78.82,9600.0
2007-01-22 14:00:00,78.82,78.92,78.62,78.69,10400.0,78.82,78.92,78.62,78.69,10400.0
2007-01-22 14:30:00,78.65,78.88,78.59,78.64,10400.0,78.65,78.88,78.59,78.64,10400.0
2007-01-22 15:00:00,78.6,78.66,78.19,78.53,22000.0,78.6,78.66,78.19,78.53,22000.0
2007-01-22 15:30:00,78.53,78.53,78.23,78.26,47900.0,78.53,78.53,78.23,78.26,47900.0
2007-01-23 09:30:00,78.66,78.69,78.04,78.23,15300.0,78.66,78.69,78.04,78.23,15300.0
2007-01-23 10:00:00,78.34,78.64,78.23,78.57,13200.0,78.34,78.64,78.23,78.57,13200.0
2007-01-23 10:30:00,78.46,78.61,78.35,78.51,9900.0,78.46,78.61,78.35,78.51,9900.0
2007-01-23 11:00:00,78.59,78.89,78.52,78.64,13800.0,78.59,78.89,78.52,78.64,13800.0
2007-01-23 11:30:00,78.68,78.77,78.55,78.75,11900.0,78.68,78.77,78.55,78.75,11900.0
2007-01-23 12:00:00,78.75,78.9,78.65,78.82,10800.0,78.75,78.9,78.65,78.82,10800.0
2007-01-23 12:30:00,78.82,78.88,78.75,78.8,15100.0,78.82,78.88,78.75,78.8,15100.0
2007-01-23 13:00:00,78.8,79.0,78.79,79.0,16900.0,78.8,79.0,78.79,79.0,16900.0
2007-01-23 13:30:00,79.05,79.27,79.04,79.26,6000.0,79.05,79.27,79.04,79.26,6000.0
2007-01-23 14:00:00,79.27,79.27,79.09,79.26,10700.0,79.27,79.27,79.09,79.26,10700.0
2007-01-23 14:30:00,79.22,79.27,78.97,79.19,20800.0,79.22,79.27,78.97,79.19,20800.0
2007-01-23 15:00:00,79.19,79.42,79.19,79.41,11200.0,79.19,79.42,79.19,79.41,11200.0
2007-01-23 15:30:00,79.41,79.52,79.33,79.45,17300.0,79.41,79.52,79.33,79.45,17300.0
2007-01-24 09:30:00,79.96,80.14,79.41,80.14,11600.0,79.96,80.14,79.41,80.14,11600.0
2007-01-24 10:00:00,80.16,80.22,80.08,80.17,6300.0,80.16,80.22,80.08,80.17,6300.0
2007-01-24 10:30:00,80.25,80.35,80.17,80.32,5900.0,80.25,80.35,80.17,80.32,5900.0
2007-01-24 11:00:00,80.27,80.29,79.99,80.04,23600.0,80.27,80.29,79.99,80.04,23600.0
2007-01-24 11:30:00,79.94,80.06,79.91,79.91,27200.0,79.94,80.06,79.91,79.91,27200.0
2007-01-24 12:00:00,79.91,80.09,79.9,80.0,12800.0,79.91,80.09,79.9,80.0,12800.0
2007-01-24 12:30:00,80.0,80.01,79.94,79.95,18900.0,80.0,80.01,79.94,79.95,18900.0
2007-01-24 13:00:00,79.95,80.0,79.87,79.93,13900.0,79.95,80.0,79.87,79.93,13900.0
2007-01-24 13:30:00,79.95,80.02,79.89,79.99,7400.0,79.95,80.02,79.89,79.99,7400.0
2007-01-24 14:00:00,80.0,80.0,79.87,79.92,6100.0,80.0,80.0,79.87,79.92,6100.0
2007-01-24 14:30:00,79.96,80.01,79.85,79.97,9800.0,79.96,80.01,79.85,79.97,9800.0
2007-01-24 15:00:00,79.97,80.0,79.83,80.0,9900.0,79.97,80.0,79.83,80.0,9900.0
2007-01-24 15:30:00,80.0,80.02,79.9,80.01,12700.0,80.0,80.02,79.9,80.01,12700.0
2007-01-25 09:30:00,80.4,80.4,79.6,79.82,107700.0,80.4,80.4,79.6,79.82,107700.0
2007-01-25 10:00:00,79.88,79.88,79.59,79.68,4500.0,79.88,79.88,79.59,79.68,4500.0
2007-01-25 10:30:00,79.64,79.81,79.44,79.61,7900.0,79.64,79.81,79.44,79.61,7900.0
2007-01-25 11:00:00,79.65,79.85,79.65,79.85,7100.0,79.65,79.85,79.65,79.85,7100.0
2007-01-25 11:30:00,79.86,79.86,79.71,79.76,15400.0,79.86,79.86,79.71,79.76,15400.0
2007-01-25 12:00:00,79.81,79.86,79.53,79.79,30000.0,79.81,79.86,79.53,79.79,30000.0
2007-01-25 12:30:00,79.77,79.99,79.77,79.92,13600.0,79.77,79.99,79.77,79.92,13600.0
2007-01-25 13:00:00,79.89,79.98,79.89,79.98,5300.0,79.89,79.98,79.89,79.98,5300.0
2007-01-25 13:30:00,79.95,79.95,79.77,79.77,13500.0,79.95,79.95,79.77,79.77,13500.0
2007-01-25 14:00:00,79.77,79.77,79.4,79.7,66200.0,79.77,79.77,79.4,79.7,66200.0
2007-01-25 14:30:00,79.7,80.06,79.62,80.0,145100.0,79.7,80.06,79.62,80.0,145100.0
2007-01-25 15:00:00,79.99,80.24,79.94,79.95,38900.0,79.99,80.24,79.94,79.95,38900.0
2007-01-25 15:30:00,79.95,80.27,79.88,80.0,49700.0,79.95,80.27,79.88,80.0,49700.0
2007-01-26 09:30:00,79.92,80.13,79.64,80.0,7600.0,79.92,80.13,79.64,80.0,7600.0
2007-01-26 10:00:00,79.99,80.44,79.86,80.4,39700.0,79.99,80.44,79.86,80.4,39700.0
2007-01-26 10:30:00,80.41,80.89,80.31,80.55,24800.0,80.41,80.89,80.31,80.55,24800.0
2007-01-26 11:00:00,80.55,80.7,80.26,80.38,55000.0,80.55,80.7,80.26,80.38,55000.0
2007-01-26 11:30:00,80.36,80.4,80.15,80.37,21900.0,80.36,80.4,80.15,80.37,21900.0
2007-01-26 12:00:00,80.38,80.99,80.38,80.96,14400.0,80.38,80.99,80.38,80.96,14400.0
2007-01-26 12:30:00,80.97,81.2,80.97,81.17,33400.0,80.97,81.2,80.97,81.17,33400.0
2007-01-26 13:00:00,81.17,81.26,81.1,81.16,12300.0,81.17,81.26,81.1,81.16,12300.0
2007-01-26 13:30:00,81.18,81.31,81.12,81.31,13700.0,81.18,81.31,81.12,81.31,13700.0
2007-01-26 14:00:00,81.29,81.42,81.15,81.32,10800.0,81.29,81.42,81.15,81.32,10800.0
2007-01-26 14:30:00,81.29,81.29,81.12,81.13,10700.0,81.29,81.29,81.12,81.13,10700.0
2007-01-26 15:00:00,81.12,81.34,81.06,81.15,14000.0,81.12,81.34,81.06,81.15,14000.0
2007-01-26 15:30:00,81.05,81.13,81.0,81.0,30500.0,81.05,81.13,81.0,81.0,30500.0
2007-01-29 09:30:00,81.15,81.2,80.26,80.35,20000.0,81.15,81.2,80.26,80.35,20000.0
2007-01-29 10:00:00,80.35,80.53,80.34,80.35,10200.0,80.35,80.53,80.34,80.35,10200.0
2007-01-29 10:30:00,80.29,80.98,80.24,80.95,53700.0,80.29,80.98,80.24,80.95,53700.0
2007-01-29 11:00:00,80.98,82.2,80.96,82.1,31200.0,80.98,82.2,80.96,82.1,31200.0
2007-01-29 11:30:00,82.1,82.1,81.62,81.85,26800.0,82.1,82.1,81.62,81.85,26800.0
2007-01-29 12:00:00,81.85,82.31,81.82,82.13,20600.0,81.85,82.31,81.82,82.13,20600.0
2007-01-29 12:30:00,82.12,82.34,82.04,82.25,31500.0,82.12,82.34,82.04,82.25,31500.0
2007-01-29 13:00:00,82.28,82.33,82.18,82.3,16400.0,82.28,82.33,82.18,82.3,16400.0
2007-01-29 13:30:00,82.29,82.6,82.02,82.04,46800.0,82.29,82.6,82.02,82.04,46800.0
2007-01-29 14:00:00,82.02,82.02,81.49,81.64,13800.0,82.02,82.02,81.49,81.64,13800.0
2007-01-29 14:30:00,81.67,81.86,81.38,81.43,11600.0,81.67,81.86,81.38,81.43,11600.0
2007-01-29 15:00:00,81.42,81.63,81.42,81.63,10400.0,81.42,81.63,81.42,81.63,10400.0
2007-01-29 15:30:00,81.63,81.8,81.5,81.68,29300.0,81.63,81.8,81.5,81.68,29300.0
2007-01-30 09:30:00,81.67,81.86,80.74,81.04,17200.0,81.67,81.86,80.74,81.04,17200.0
2007-01-30 10:00:00,81.04,81.35,81.0,81.34,5600.0,81.04,81.35,81.0,81.34,5600.0
2007-01-30 10:30:00,81.37,81.48,81.26,81.41,10000.0,81.37,81.48,81.26,81.41,10000.0
2007-01-30 11:00:00,81.44,81.95,81.43,81.88,16600.0,81.44,81.95,81.43,81.88,16600.0
2007-01-30 11:30:00,81.9,81.97,81.73,81.87,10500.0,81.9,81.97,81.73,81.87,10500.0
2007-01-30 12:00:00,81.88,82.09,81.76,82.09,11500.0,81.88,82.09,81.76,82.09,11500.0
2007-01-30 12:30:00,82.09,82.32,82.09,82.21,13100.0,82.09,82.32,82.09,82.21,13100.0
2007-01-30 13:00:00,82.27,82.27,81.95,82.05,9700.0,82.27,82.27,81.95,82.05,9700.0
2007-01-30 13:30:00,82.06,82.3,81.94,82.24,6000.0,82.06,82.3,81.94,82.24,6000.0
2007-01-30 14:00:00,82.25,82.42,82.12,82.25,15000.0,82.25,82.42,82.12,82.25,15000.0
2007-01-30 14:30:00,82.26,82.3,82.16,82.3,6200.0,82.26,82.3,82.16,82.3,6200.0
2007-01-30 15:00:00,82.29,82.58,82.29,82.46,9700.0,82.29,82.58,82.29,82.46,9700.0
2007-01-30 15:30:00,82.46,82.46,82.07,82.15,16200.0,82.46,82.46,82.07,82.15,16200.0
2007-01-31 09:30:00,82.24,82.4,82.05,82.24,12900.0,82.24,82.4,82.05,82.24,12900.0
2007-01-31 10:00:00,82.11,82.51,82.11,82.49,14800.0,82.11,82.51,82.11,82.49,14800.0
2007-01-31 10:30:00,82.54,82.86,82.31,82.31,9600.0,82.54,82.86,82.31,82.31,9600.0
2007-01-31 11:00:00,82.31,82.31,81.96,82.08,9600.0,82.31,82.31,81.96,82.08,9600.0
2007-01-31 11:30:00,82.09,82.22,82.05,82.1,6800.0,82.09,82.22,82.05,82.1,6800.0
2007-01-31 12:00:00,82.08,82.13,81.95,82.05,9400.0,82.08,82.13,81.95,82.05,9400.0
2007-01-31 12:30:00,82.04,82.1,81.95,82.06,7100.0,82.04,82.1,81.95,82.06,7100.0
2007-01-31 13:00:00,82.13,82.14,82.0,82.0,3600.0,82.13,82.14,82.0,82.0,3600.0
2007-01-31 13:30:00,81.97,82.16,81.96,82.11,7300.0,81.97,82.16,81.96,82.11,7300.0
2007-01-31 14:00:00,82.16,82.3,81.94,82.14,10400.0,82.16,82.3,81.94,82.14,10400.0
2007-01-31 14:30:00,82.12,82.48,82.12,82.47,13100.0,82.12,82.48,82.12,82.47,13100.0
2007-01-31 15:00:00,82.44,82.75,82.4,82.74,12700.0,82.44,82.75,82.4,82.74,12700.0
2007-01-31 15:30:00,82.68,82.88,82.68,82.76,10800.0,82.68,82.88,82.68,82.76,10800.0
2007-02-01 09:30:00,83.19,85.0,83.12,84.83,71100.0,83.19,85.0,83.12,84.83,71100.0
2007-02-01 10:00:00,84.7,84.75,84.09,84.52,23000.0,84.7,84.75,84.09,84.52,23000.0
2007-02-01 10:30:00,84.5,85.0,84.46,84.88,26700.0,84.5,85.0,84.46,84.88,26700.0
2007-02-01 11:00:00,84.88,84.89,84.59,84.68,40300.0,84.88,84.89,84.59,84.68,40300.0
2007-02-01 11:30:00,84.69,85.47,84.69,85.0,52300.0,84.69,85.47,84.69,85.0,52300.0
2007-02-01 12:00:00,84.94,85.0,84.7,84.84,23800.0,84.94,85.0,84.7,84.84,23800.0
2007-02-01 12:30:00,84.85,85.04,84.85,84.99,13800.0,84.85,85.04,84.85,84.99,13800.0
2007-02-01 13:00:00,84.99,85.0,84.78,84.8,16900.0,84.99,85.0,84.78,84.8,16900.0
2007-02-01 13:30:00,84.81,84.86,84.78,84.85,16100.0,84.81,84.86,84.78,84.85,16100.0
2007-02-01 14:00:00,84.85,84.97,84.63,84.73,20500.0,84.85,84.97,84.63,84.73,20500.0
2007-02-01 14:30:00,84.75,84.86,84.63,84.85,34400.0,84.75,84.86,84.63,84.85,34400.0
2007-02-01 15:00:00,84.88,84.98,84.84,84.98,18500.0,84.88,84.98,84.84,84.98,18500.0
2007-02-01 15:30:00,84.97,85.54,84.92,85.4,76300.0,84.97,85.54,84.92,85.4,76300.0
2007-02-02 09:30:00,85.26,85.26,84.85,85.07,21200.0,85.26,85.26,84.85,85.07,21200.0
2007-02-02 10:00:00,85.07,85.31,84.99,85.26,34400.0,85.07,85.31,84.99,85.26,34400.0
2007-02-02 10:30:00,85.24,85.37,85.24,85.36,9300.0,85.24,85.37,85.24,85.36,9300.0
2007-02-02 11:00:00,85.36,85.37,85.2,85.2,8000.0,85.36,85.37,85.2,85.2,8000.0
2007-02-02 11:30:00,85.19,85.26,85.15,85.25,10300.0,85.19,85.26,85.15,85.25,10300.0
2007-02-02 12:00:00,85.25,85.34,85.19,85.19,14400.0,85.25,85.34,85.19,85.19,14400.0
2007-02-02 12:30:00,85.2,85.21,84.94,85.02,16600.0,85.2,85.21,84.94,85.02,16600.0
2007-02-02 13:00:00,85.02,85.13,85.0,85.05,8400.0,85.02,85.13,85.0,85.05,8400.0
2007-02-02 13:30:00,85.07,85.21,84.97,85.0,10600.0,85.07,85.21,84.97,85.0,10600.0
2007-02-02 14:00:00,85.0,85.15,84.56,84.59,19900.0,85.0,85.15,84.56,84.59,19900.0
2007-02-02 14:30:00,84.56,84.57,84.34,84.34,25900.0,84.56,84.57,84.34,84.34,25900.0
2007-02-02 15:00:00,84.35,84.38,84.21,84.22,24100.0,84.35,84.38,84.21,84.22,24100.0
2007-02-02 15:30:00,84.2,84.22,83.95,84.11,49100.0,84.2,84.22,83.95,84.11,49100.0
2007-02-05 09:30:00,84.2,84.72,84.19,84.53,16100.0,84.2,84.72,84.19,84.53,16100.0
2007-02-05 10:00:00,84.54,84.64,84.4,84.5,12000.0,84.54,84.64,84.4,84.5,12000.0
2007-02-05 10:30:00,84.5,84.7,84.31,84.36,11100.0,84.5,84.7,84.31,84.36,11100.0
2007-02-05 11:00:00,84.34,84.34,83.71,83.89,14200.0,84.34,84.34,83.71,83.89,14200.0
2007-02-05 11:30:00,83.91,84.06,83.87,83.99,11100.0,83.91,84.06,83.87,83.99,11100.0
2007-02-05 12:00:00,84.01,84.01,83.91,83.99,10300.0,84.01,84.01,83.91,83.99,10300.0
2007-02-05 12:30:00,83.99,84.07,83.6,83.63,17400.0,83.99,84.07,83.6,83.63,17400.0
2007-02-05 13:00:00,83.67,83.71,83.52,83.55,10200.0,83.67,83.71,83.52,83.55,10200.0
2007-02-05 13:30:00,83.48,83.71,83.44,83.59,9600.0,83.48,83.71,83.44,83.59,9600.0
2007-02-05 14:00:00,83.64,83.72,83.6,83.68,12700.0,83.64,83.72,83.6,83.68,12700.0
2007-02-05 14:30:00,83.7,83.8,83.67,83.75,17100.0,83.7,83.8,83.67,83.75,17100.0
2007-02-05 15:00:00,83.74,83.75,83.57,83.57,19000.0,83.74,83.75,83.57,83.57,19000.0
2007-02-05 15:30:00,83.62,83.67,83.5,83.65,24100.0,83.62,83.67,83.5,83.65,24100.0
2007-02-06 09:30:00,83.95,84.41,83.92,84.05,18400.0,83.95,84.41,83.92,84.05,18400.0
2007-02-06 10:00:00,84.06,84.35,83.98,84.17,38900.0,84.06,84.35,83.98,84.17,38900.0
2007-02-06 10:30:00,84.17,84.2,84.08,84.14,9200.0,84.17,84.2,84.08,84.14,9200.0
2007-02-06 11:00:00,84.13,84.15,84.04,84.06,9700.0,84.13,84.15,84.04,84.06,9700.0
2007-02-06 11:30:00,84.05,84.06,84.02,84.04,8100.0,84.05,84.06,84.02,84.04,8100.0
2007-02-06 12:00:00,84.07,84.18,84.05,84.18,7200.0,84.07,84.18,84.05,84.18,7200.0
2007-02-06 12:30:00,84.19,84.26,84.1,84.26,14200.0,84.19,84.26,84.1,84.26,14200.0
2007-02-06 13:00:00,84.28,84.61,84.28,84.55,11000.0,84.28,84.61,84.28,84.55,11000.0
2007-02-06 13:30:00,84.55,84.57,84.42,84.51,6600.0,84.55,84.57,84.42,84.51,6600.0
2007-02-06 14:00:00,84.5,84.51,84.41,84.45,6100.0,84.5,84.51,84.41,84.45,6100.0
2007-02-06 14:30:00,84.46,84.46,84.12,84.22,19100.0,84.46,84.46,84.12,84.22,19100.0
2007-02-06 15:00:00,84.23,84.39,84.23,84.34,19700.0,84.23,84.39,84.23,84.34,19700.0
2007-02-06 15:30:00,84.33,84.37,84.22,84.33,14600.0,84.33,84.37,84.22,84.33,14600.0
2007-02-07 09:30:00,84.29,84.68,84.29,84.65,12800.0,84.29,84.68,84.29,84.65,12800.0
2007-02-07 10:00:00,84.68,84.75,84.59,84.69,35200.0,84.68,84.75,84.59,84.69,35200.0
2007-02-07 10:30:00,84.68,84.73,84.64,84.65,8500.0,84.68,84.73,84.64,84.65,8500.0
2007-02-07 11:00:00,84.65,84.74,84.56,84.6,21600.0,84.65,84.74,84.56,84.6,21600.0
2007-02-07 11:30:00,84.62,84.74,84.59,84.65,13300.0,84.62,84.74,84.59,84.65,13300.0
2007-02-07 12:00:00,84.72,84.75,84.65,84.73,11700.0,84.72,84.75,84.65,84.73,11700.0
2007-02-07 12:30:00,84.69,84.74,84.62,84.71,6200.0,84.69,84.74,84.62,84.71,6200.0
2007-02-07 13:00:00,84.71,84.75,84.71,84.75,13200.0,84.71,84.75,84.71,84.75,13200.0
2007-02-07 13:30:00,84.74,84.77,84.69,84.75,10400.0,84.74,84.77,84.69,84.75,10400.0
2007-02-07 14:00:00,84.72,84.75,84.66,84.73,9000.0,84.72,84.75,84.66,84.73,9000.0
2007-02-07 14:30:00,84.71,84.74,84.62,84.7,7100.0,84.71,84.74,84.62,84.7,7100.0
2007-02-07 15:00:00,84.72,84.78,84.59,84.7,15500.0,84.72,84.78,84.59,84.7,15500.0
2007-02-07 15:30:00,84.7,84.92,84.62,84.78,52400.0,84.7,84.92,84.62,84.78,52400.0
2007-02-08 09:30:00,84.69,84.69,84.12,84.41,17900.0,84.69,84.69,84.12,84.41,17900.0
2007-02-08 10:00:00,84.41,84.74,84.41,84.5,34300.0,84.41,84.74,84.41,84.5,34300.0
2007-02-08 10:30:00,84.5,85.05,84.5,84.91,18100.0,84.5,85.05,84.5,84.91,18100.0
2007-02-08 11:00:00,84.89,84.89,84.69,84.69,6600.0,84.89,84.89,84.69,84.69,6600.0
2007-02-08 11:30:00,84.71,84.82,84.58,84.78,8600.0,84.71,84.82,84.58,84.78,8600.0
2007-02-08 12:00:00,84.74,84.88,84.65,84.65,8800.0,84.74,84.88,84.65,84.65,8800.0
2007-02-08 12:30:00,84.65,84.84,84.6,84.61,17100.0,84.65,84.84,84.6,84.61,17100.0
2007-02-08 13:00:00,84.6,84.8,84.6,84.68,9900.0,84.6,84.8,84.6,84.68,9900.0
2007-02-08 13:30:00,84.68,84.73,84.58,84.67,14900.0,84.68,84.73,84.58,84.67,14900.0
2007-02-08 14:00:00,84.66,84.69,84.6,84.69,10100.0,84.66,84.69,84.6,84.69,10100.0
2007-02-08 14:30:00,84.61,84.87,84.58,84.8,14800.0,84.61,84.87,84.58,84.8,14800.0
2007-02-08 15:00:00,84.8,84.8,84.57,84.57,25000.0,84.8,84.8,84.57,84.57,25000.0
2007-02-08 15:30:00,84.59,84.72,84.46,84.7,41700.0,84.59,84.72,84.46,84.7,41700.0
2007-02-09 09:30:00,89.0,93.79,89.0,91.44,240900.0,89.0,93.79,89.0,91.44,240900.0
2007-02-09 10:00:00,91.49,91.49,90.36,90.8,181300.0,91.49,91.49,90.36,90.8,181300.0
2007-02-09 10:30:00,90.73,91.0,90.56,90.73,58600.0,90.73,91.0,90.56,90.73,58600.0
2007-02-09 11:00:00,90.7,90.8,90.09,90.25,81800.0,90.7,90.8,90.09,90.25,81800.0
2007-02-09 11:30:00,90.16,90.17,89.26,90.1,71800.0,90.16,90.17,89.26,90.1,71800.0
2007-02-09 12:00:00,90.1,90.39,89.89,90.17,56600.0,90.1,90.39,89.89,90.17,56600.0
2007-02-09 12:30:00,90.17,90.18,89.88,89.89,48700.0,90.17,90.18,89.88,89.89,48700.0
2007-02-09 13:00:00,89.87,90.11,89.81,89.89,29400.0,89.87,90.11,89.81,89.89,29400.0
2007-02-09 13:30:00,89.89,89.91,89.49,89.82,66700.0,89.89,89.91,89.49,89.82,66700.0
2007-02-09 14:00:00,89.79,90.07,89.77,89.85,71400.0,89.79,90.07,89.77,89.85,71400.0
2007-02-09 14:30:00,89.81,89.9,88.66,88.97,72800.0,89.81,89.9,88.66,88.97,72800.0
2007-02-09 15:00:00,88.97,89.18,88.77,88.96,56900.0,88.97,89.18,88.77,88.96,56900.0
2007-02-09 15:30:00,88.96,89.3,88.84,89.28,98700.0,88.96,89.3,88.84,89.28,98700.0
2007-02-12 09:30:00,88.7,89.75,88.32,88.96,31800.0,88.7,89.75,88.32,88.96,31800.0
2007-02-12 10:00:00,88.94,89.0,88.75,88.78,20800.0,88.94,89.0,88.75,88.78,20800.0
2007-02-12 10:30:00,88.79,88.79,87.98,88.17,34000.0,88.79,88.79,87.98,88.17,34000.0
2007-02-12 11:00:00,88.15,88.45,88.15,88.21,14200.0,88.15,88.45,88.15,88.21,14200.0
2007-02-12 11:30:00,88.17,88.3,87.61,87.66,60600.0,88.17,88.3,87.61,87.66,60600.0
2007-02-12 12:00:00,87.65,87.89,87.59,87.59,26500.0,87.65,87.89,87.59,87.59,26500.0
2007-02-12 12:30:00,87.62,88.0,87.62,87.94,29600.0,87.62,88.0,87.62,87.94,29600.0
2007-02-12 13:00:00,87.96,88.0,87.92,88.0,24100.0,87.96,88.0,87.92,88.0,24100.0
2007-02-12 13:30:00,87.98,87.99,87.46,87.68,20100.0,87.98,87.99,87.46,87.68,20100.0
2007-02-12 14:00:00,87.64,87.98,87.64,87.9,13700.0,87.64,87.98,87.64,87.9,13700.0
2007-02-12 14:30:00,87.89,87.99,87.77,87.88,12900.0,87.89,87.99,87.77,87.88,12900.0
2007-02-12 15:00:00,87.86,88.13,87.85,87.98,27500.0,87.86,88.13,87.85,87.98,27500.0
2007-02-12 15:30:00,87.98,87.99,87.63,87.79,25200.0,87.98,87.99,87.63,87.79,25200.0
2007-02-13 09:30:00,87.65,89.0,87.65,88.93,20100.0,87.65,89.0,87.65,88.93,20100.0
2007-02-13 10:00:00,89.0,89.58,87.87,87.87,31700.0,89.0,89.58,87.87,87.87,31700.0
2007-02-13 10:30:00,87.88,88.11,87.61,87.77,28200.0,87.88,88.11,87.61,87.77,28200.0
2007-02-13 11:00:00,87.68,88.06,87.56,87.63,15600.0,87.68,88.06,87.56,87.63,15600.0
2007-02-13 11:30:00,87.69,88.12,87.67,87.92,8700.0,87.69,88.12,87.67,87.92,8700.0
2007-02-13 12:00:00,87.97,88.09,87.62,88.04,13400.0,87.97,88.09,87.62,88.04,13400.0
2007-02-13 12:30:00,88.04,88.09,87.79,87.92,10900.0,88.04,88.09,87.79,87.92,10900.0
2007-02-13 13:00:00,87.95,88.36,87.95,88.15,8200.0,87.95,88.36,87.95,88.15,8200.0
2007-02-13 13:30:00,88.2,88.28,88.03,88.1,7400.0,88.2,88.28,88.03,88.1,7400.0
2007-02-13 14:00:00,88.09,88.12,87.99,88.11,11400.0,88.09,88.12,87.99,88.11,11400.0
2007-02-13 14:30:00,88.06,88.1,87.95,87.99,6200.0,88.06,88.1,87.95,87.99,6200.0
2007-02-13 15:00:00,87.99,88.11,87.98,88.03,20200.0,87.99,88.11,87.98,88.03,20200.0
2007-02-13 15:30:00,88.03,88.13,87.87,87.97,35600.0,88.03,88.13,87.87,87.97,35600.0
2007-02-14 09:30:00,88.26,88.58,87.96,88.53,12000.0,88.26,88.58,87.96,88.53,12000.0
2007-02-14 10:00:00,88.53,89.5,88.41,88.96,33600.0,88.53,89.5,88.41,88.96,33600.0
2007-02-14 10:30:00,88.86,88.86,88.34,88.36,9400.0,88.86,88.86,88.34,88.36,9400.0
2007-02-14 11:00:00,88.36,88.89,88.32,88.87,9600.0,88.36,88.89,88.32,88.87,9600.0
2007-02-14 11:30:00,88.85,88.92,88.53,88.91,13700.0,88.85,88.92,88.53,88.91,13700.0
2007-02-14 12:00:00,88.91,89.0,88.75,89.0,18500.0,88.91,89.0,88.75,89.0,18500.0
2007-02-14 12:30:00,89.0,89.11,88.92,89.0,24900.0,89.0,89.11,88.92,89.0,24900.0
2007-02-14 13:00:00,89.01,89.01,88.73,88.73,9400.0,89.01,89.01,88.73,88.73,9400.0
2007-02-14 13:30:00,88.77,89.59,88.77,89.45,32900.0,88.77,89.59,88.77,89.45,32900.0
2007-02-14 14:00:00,89.49,89.53,89.28,89.28,26600.0,89.49,89.53,89.28,89.28,26600.0
2007-02-14 14:30:00,89.29,89.41,89.22,89.23,22100.0,89.29,89.41,89.22,89.23,22100.0
2007-02-14 15:00:00,89.23,89.39,89.21,89.38,28800.0,89.23,89.39,89.21,89.38,28800.0
2007-02-14 15:30:00,89.39,89.48,89.32,89.45,110900.0,89.39,89.48,89.32,89.45,110900.0
2007-02-15 09:30:00,89.74,90.48,89.29,90.34,67600.0,89.74,90.48,89.29,90.34,67600.0
2007-02-15 10:00:00,90.34,90.34,89.98,90.09,20400.0,90.34,90.34,89.98,90.09,20400.0
2007-02-15 10:30:00,90.12,90.18,89.68,89.82,26100.0,90.12,90.18,89.68,89.82,26100.0
2007-02-15 11:00:00,89.85,90.0,89.71,90.0,12500.0,89.85,90.0,89.71,90.0,12500.0
2007-02-15 11:30:00,90.0,90.03,89.75,89.76,26100.0,90.0,90.03,89.75,89.76,26100.0
2007-02-15 12:00:00,89.84,89.98,89.77,89.97,20600.0,89.84,89.98,89.77,89.97,20600.0
2007-02-15 12:30:00,89.97,90.1,89.92,90.06,50100.0,89.97,90.1,89.92,90.06,50100.0
2007-02-15 13:00:00,90.07,90.14,89.97,89.98,19300.0,90.07,90.14,89.97,89.98,19300.0
2007-02-15 13:30:00,89.98,90.26,89.97,90.25,128000.0,89.98,90.26,89.97,90.25,128000.0
2007-02-15 14:00:00,90.17,90.48,90.07,90.46,18200.0,90.17,90.48,90.07,90.46,18200.0
2007-02-15 14:30:00,90.44,90.63,90.39,90.59,34000.0,90.44,90.63,90.39,90.59,34000.0
2007-02-15 15:00:00,90.6,90.84,90.59,90.79,50200.0,90.6,90.84,90.59,90.79,50200.0
2007-02-15 15:30:00,90.79,90.94,90.49,90.58,41900.0,90.79,90.94,90.49,90.58,41900.0
2007-02-16 09:30:00,90.2,90.45,89.72,89.84,15700.0,90.2,90.45,89.72,89.84,15700.0
2007-02-16 10:00:00,89.89,90.12,89.77,90.06,11100.0,89.89,90.12,89.77,90.06,11100.0
2007-02-16 10:30:00,90.02,90.24,90.01,90.18,7300.0,90.02,90.24,90.01,90.18,7300.0
2007-02-16 11:00:00,90.24,90.31,89.99,90.0,18500.0,90.24,90.31,89.99,90.0,18500.0
2007-02-16 11:30:00,89.99,90.31,89.95,90.25,14300.0,89.99,90.31,89.95,90.25,14300.0
2007-02-16 12:00:00,90.22,90.28,90.2,90.21,22300.0,90.22,90.28,90.2,90.21,22300.0
2007-02-16 12:30:00,90.23,90.23,90.08,90.09,4400.0,90.23,90.23,90.08,90.09,4400.0
2007-02-16 13:00:00,90.09,90.18,89.9,89.99,9700.0,90.09,90.18,89.9,89.99,9700.0
2007-02-16 13:30:00,89.96,90.01,89.94,89.95,4700.0,89.96,90.01,89.94,89.95,4700.0
2007-02-16 14:00:00,89.95,89.95,89.8,89.81,9700.0,89.95,89.95,89.8,89.81,9700.0
2007-02-16 14:30:00,89.82,89.82,89.53,89.53,12200.0,89.82,89.82,89.53,89.53,12200.0
2007-02-16 15:00:00,89.54,89.64,89.21,89.61,25700.0,89.54,89.64,89.21,89.61,25700.0
2007-02-16 15:30:00,89.61,89.67,89.5,89.61,10100.0,89.61,89.67,89.5,89.61,10100.0
2007-02-20 09:30:00,89.61,89.99,89.16,89.21,13000.0,89.61,89.99,89.16,89.21,13000.0
2007-02-20 10:00:00,89.26,89.73,89.13,89.73,9100.0,89.26,89.73,89.13,89.73,9100.0
2007-02-20 10:30:00,89.73,89.8,89.46,89.78,8000.0,89.73,89.8,89.46,89.78,8000.0
2007-02-20 11:00:00,89.87,90.05,89.81,89.94,6100.0,89.87,90.05,89.81,89.94,6100.0
2007-02-20 11:30:00,89.95,89.96,89.75,89.81,4700.0,89.95,89.96,89.75,89.81,4700.0
2007-02-20 12:00:00,89.81,89.84,89.6,89.75,9500.0,89.81,89.84,89.6,89.75,9500.0
2007-02-20 12:30:00,89.83,89.83,89.52,89.67,4600.0,89.83,89.83,89.52,89.67,4600.0
2007-02-20 13:00:00,89.61,89.68,89.52,89.55,4400.0,89.61,89.68,89.52,89.55,4400.0
2007-02-20 13:30:00,89.56,89.7,89.5,89.7,6800.0,89.56,89.7,89.5,89.7,6800.0
2007-02-20 14:00:00,89.64,89.71,89.55,89.67,6000.0,89.64,89.71,89.55,89.67,6000.0
2007-02-20 14:30:00,89.66,89.68,89.54,89.62,11600.0,89.66,89.68,89.54,89.62,11600.0
2007-02-20 15:00:00,89.68,89.82,89.54,89.73,74400.0,89.68,89.82,89.54,89.73,74400.0
2007-02-20 15:30:00,89.76,89.89,89.63,89.77,96700.0,89.76,89.89,89.63,89.77,96700.0
2007-02-21 09:30:00,89.99,90.3,89.75,89.8,62400.0,89.99,90.3,89.75,89.8,62400.0
2007-02-21 10:00:00,89.8,90.09,89.79,90.09,35100.0,89.8,90.09,89.79,90.09,35100.0
2007-02-21 10:30:00,90.17,90.42,90.02,90.4,25600.0,90.17,90.42,90.02,90.4,25600.0
2007-02-21 11:00:00,90.46,90.71,90.46,90.68,22100.0,90.46,90.71,90.46,90.68,22100.0
2007-02-21 11:30:00,90.63,90.85,90.63,90.81,12800.0,90.63,90.85,90.63,90.81,12800.0
2007-02-21 12:00:00,90.81,90.81,90.61,90.66,12100.0,90.81,90.81,90.61,90.66,12100.0
2007-02-21 12:30:00,90.66,90.72,90.5,90.59,21200.0,90.66,90.72,90.5,90.59,21200.0
2007-02-21 13:00:00,90.62,90.99,90.62,90.98,12400.0,90.62,90.99,90.62,90.98,12400.0
2007-02-21 13:30:00,90.99,91.13,90.64,90.7,27300.0,90.99,91.13,90.64,90.7,27300.0
2007-02-21 14:00:00,90.7,90.89,90.61,90.68,22500.0,90.7,90.89,90.61,90.68,22500.0
2007-02-21 14:30:00,90.68,90.72,90.66,90.69,17200.0,90.68,90.72,90.66,90.69,17200.0
2007-02-21 15:00:00,90.68,90.68,90.47,90.48,23200.0,90.68,90.68,90.47,90.48,23200.0
2007-02-21 15:30:00,90.48,90.76,90.46,90.66,55600.0,90.48,90.76,90.46,90.66,55600.0
2007-02-22 09:30:00,90.2,90.65,90.01,90.37,23400.0,90.2,90.65,90.01,90.37,23400.0
2007-02-22 10:00:00,90.42,90.76,90.3,90.5,19200.0,90.42,90.76,90.3,90.5,19200.0
2007-02-22 10:30:00,90.5,90.58,90.31,90.5,15300.0,90.5,90.58,90.31,90.5,15300.0
2007-02-22 11:00:00,90.5,90.6,90.14,90.23,15800.0,90.5,90.6,90.14,90.23,15800.0
2007-02-22 11:30:00,90.3,90.42,90.01,90.12,15900.0,90.3,90.42,90.01,90.12,15900.0
2007-02-22 12:00:00,90.15,90.3,90.04,90.19,11300.0,90.15,90.3,90.04,90.19,11300.0
2007-02-22 12:30:00,90.25,90.25,89.9,90.05,12500.0,90.25,90.25,89.9,90.05,12500.0
2007-02-22 13:00:00,90.06,90.16,89.95,89.99,12700.0,90.06,90.16,89.95,89.99,12700.0
2007-02-22 13:30:00,89.92,90.13,89.89,89.94,9200.0,89.92,90.13,89.89,89.94,9200.0
2007-02-22 14:00:00,89.89,90.02,89.86,89.96,14000.0,89.89,90.02,89.86,89.96,14000.0
2007-02-22 14:30:00,89.99,90.05,89.8,89.94,13600.0,89.99,90.05,89.8,89.94,13600.0
2007-02-22 15:00:00,89.9,90.03,89.87,89.95,14000.0,89.9,90.03,89.87,89.95,14000.0
2007-02-22 15:30:00,89.96,90.19,89.85,90.11,47500.0,89.96,90.19,89.85,90.11,47500.0
2007-02-23 09:30:00,90.5,90.7,89.9,90.02,25400.0,90.5,90.7,89.9,90.02,25400.0
2007-02-23 10:00:00,90.04,90.24,89.81,89.83,25700.0,90.04,90.24,89.81,89.83,25700.0
2007-02-23 10:30:00,89.82,89.92,89.75,89.81,20400.0,89.82,89.92,89.75,89.81,20400.0
2007-02-23 11:00:00,89.86,90.03,89.59,90.03,24300.0,89.86,90.03,89.59,90.03,24300.0
2007-02-23 11:30:00,90.02,90.08,89.98,90.01,18000.0,90.02,90.08,89.98,90.01,18000.0
2007-02-23 12:00:00,90.0,90.0,89.62,89.74,24300.0,90.0,90.0,89.62,89.74,24300.0
2007-02-23 12:30:00,89.74,89.82,89.55,89.76,18000.0,89.74,89.82,89.55,89.76,18000.0
2007-02-23 13:00:00,89.77,89.91,89.75,89.9,16600.0,89.77,89.91,89.75,89.9,16600.0
2007-02-23 13:30:00,89.91,90.09,89.81,89.85,22700.0,89.91,90.09,89.81,89.85,22700.0
2007-02-23 14:00:00,89.86,90.0,89.84,89.94,19900.0,89.86,90.0,89.84,89.94,19900.0
2007-02-23 14:30:00,89.93,90.04,89.9,90.03,25600.0,89.93,90.04,89.9,90.03,25600.0
2007-02-23 15:00:00,90.02,90.07,89.8,90.06,25900.0,90.02,90.07,89.8,90.06,25900.0
2007-02-23 15:30:00,90.09,90.09,89.68,89.91,46300.0,90.09,90.09,89.68,89.91,46300.0
2007-02-26 09:30:00,90.27,90.5,89.91,90.11,17400.0,90.27,90.5,89.91,90.11,17400.0
2007-02-26 10:00:00,90.07,90.07,89.69,89.69,18900.0,90.07,90.07,89.69,89.69,18900.0
2007-02-26 10:30:00,89.71,90.12,89.7,89.98,14200.0,89.71,90.12,89.7,89.98,14200.0
2007-02-26 11:00:00,89.98,90.0,89.8,89.99,11200.0,89.98,90.0,89.8,89.99,11200.0
2007-02-26 11:30:00,89.99,90.0,89.8,89.93,7500.0,89.99,90.0,89.8,89.93,7500.0
2007-02-26 12:00:00,90.0,90.0,89.76,89.77,8100.0,90.0,90.0,89.76,89.77,8100.0
2007-02-26 12:30:00,89.79,89.86,89.59,89.6,7900.0,89.79,89.86,89.59,89.6,7900.0
2007-02-26 13:00:00,89.66,89.9,89.63,89.84,15400.0,89.66,89.9,89.63,89.84,15400.0
2007-02-26 13:30:00,89.88,89.98,89.83,89.93,10500.0,89.88,89.98,89.83,89.93,10500.0
2007-02-26 14:00:00,89.92,89.97,89.74,89.88,11300.0,89.92,89.97,89.74,89.88,11300.0
2007-02-26 14:30:00,89.83,89.91,89.69,89.69,10000.0,89.83,89.91,89.69,89.69,10000.0
2007-02-26 15:00:00,89.78,89.8,89.49,89.52,14800.0,89.78,89.8,89.49,89.52,14800.0
2007-02-26 15:30:00,89.56,89.63,89.38,89.43,36900.0,89.56,89.63,89.38,89.43,36900.0
2007-02-27 09:30:00,88.91,88.91,88.05,88.37,13300.0,88.91,88.91,88.05,88.37,13300.0
2007-02-27 10:00:00,88.43,88.5,88.05,88.29,10900.0,88.43,88.5,88.05,88.29,10900.0
2007-02-27 10:30:00,88.29,88.6,88.03,88.04,40900.0,88.29,88.6,88.03,88.04,40900.0
2007-02-27 11:00:00,88.04,88.07,87.6,87.6,18100.0,88.04,88.07,87.6,87.6,18100.0
2007-02-27 11:30:00,87.57,87.72,87.4,87.4,14900.0,87.57,87.72,87.4,87.4,14900.0
2007-02-27 12:00:00,87.49,87.61,87.33,87.34,11000.0,87.49,87.61,87.33,87.34,11000.0
2007-02-27 12:30:00,87.35,87.57,87.31,87.44,10300.0,87.35,87.57,87.31,87.44,10300.0
2007-02-27 13:00:00,87.45,87.45,87.18,87.2,10400.0,87.45,87.45,87.18,87.2,10400.0
2007-02-27 13:30:00,87.19,87.35,87.06,87.19,10600.0,87.19,87.35,87.06,87.19,10600.0
2007-02-27 14:00:00,87.19,87.2,86.5,86.63,18200.0,87.19,87.2,86.5,86.63,18200.0
2007-02-27 14:30:00,86.62,86.75,86.26,86.26,17300.0,86.62,86.75,86.26,86.26,17300.0
2007-02-27 15:00:00,86.38,86.42,85.44,86.2,27800.0,86.38,86.42,85.44,86.2,27800.0
2007-02-27 15:30:00,86.16,86.67,85.96,86.36,20700.0,86.16,86.67,85.96,86.36,20700.0
2007-02-28 09:30:00,86.46,87.0,86.41,86.62,16600.0,86.46,87.0,86.41,86.62,16600.0
2007-02-28 10:00:00,86.58,86.75,86.38,86.75,13000.0,86.58,86.75,86.38,86.75,13000.0
2007-02-28 10:30:00,86.73,87.22,86.61,86.74,20800.0,86.73,87.22,86.61,86.74,20800.0
2007-02-28 11:00:00,86.72,86.83,86.66,86.69,9000.0,86.72,86.83,86.66,86.69,9000.0
2007-02-28 11:30:00,86.73,86.8,86.53,86.59,15800.0,86.73,86.8,86.53,86.59,15800.0
2007-02-28 12:00:00,86.57,86.73,86.53,86.71,12600.0,86.57,86.73,86.53,86.71,12600.0
2007-02-28 12:30:00,86.59,86.87,86.57,86.8,12200.0,86.59,86.87,86.57,86.8,12200.0
2007-02-28 13:00:00,86.8,86.89,86.58,86.86,17800.0,86.8,86.89,86.58,86.86,17800.0
2007-02-28 13:30:00,86.85,86.89,86.74,86.82,11200.0,86.85,86.89,86.74,86.82,11200.0
2007-02-28 14:00:00,86.85,86.93,86.68,86.78,14300.0,86.85,86.93,86.68,86.78,14300.0
2007-02-28 14:30:00,86.79,86.91,86.67,86.76,11400.0,86.79,86.91,86.67,86.76,11400.0
2007-02-28 15:00:00,86.76,86.95,86.69,86.81,13400.0,86.76,86.95,86.69,86.81,13400.0
2007-02-28 15:30:00,86.77,86.77,86.37,86.45,14500.0,86.77,86.77,86.37,86.45,14500.0
2007-03-01 09:30:00,85.0,85.0,84.02,84.31,24100.0,85.0,85.0,84.02,84.31,24100.0
2007-03-01 10:00:00,84.87,86.14,84.62,85.82,28800.0,84.87,86.14,84.62,85.82,28800.0
2007-03-01 10:30:00,86.08,86.25,85.57,85.98,21500.0,86.08,86.25,85.57,85.98,21500.0
2007-03-01 11:00:00,85.78,86.1,85.55,85.67,26800.0,85.78,86.1,85.55,85.67,26800.0
2007-03-01 11:30:00,85.69,85.95,85.68,85.71,9900.0,85.69,85.95,85.68,85.71,9900.0
2007-03-01 12:00:00,85.75,85.89,85.7,85.8,9300.0,85.75,85.89,85.7,85.8,9300.0
2007-03-01 12:30:00,85.8,85.96,85.68,85.77,9300.0,85.8,85.96,85.68,85.77,9300.0
2007-03-01 13:00:00,85.81,85.89,85.6,85.87,13100.0,85.81,85.89,85.6,85.87,13100.0
2007-03-01 13:30:00,85.9,85.9,85.6,85.8,10900.0,85.9,85.9,85.6,85.8,10900.0
2007-03-01 14:00:00,85.8,86.11,85.79,85.81,43100.0,85.8,86.11,85.79,85.81,43100.0
2007-03-01 14:30:00,85.81,86.12,85.81,86.12,14300.0,85.81,86.12,85.81,86.12,14300.0
2007-03-01 15:00:00,86.12,86.3,85.91,86.06,15700.0,86.12,86.3,85.91,86.06,15700.0
2007-03-01 15:30:00,86.02,86.1,85.8,85.8,13800.0,86.02,86.1,85.8,85.8,13800.0
2007-03-02 09:30:00,85.65,85.93,85.65,85.77,8500.0,85.65,85.93,85.65,85.77,8500.0
2007-03-02 10:00:00,85.68,85.99,85.55,85.91,12000.0,85.68,85.99,85.55,85.91,12000.0
2007-03-02 10:30:00,85.94,86.41,85.92,86.19,40800.0,85.94,86.41,85.92,86.19,40800.0
2007-03-02 11:00:00,86.24,86.44,86.2,86.43,22400.0,86.24,86.44,86.2,86.43,22400.0
2007-03-02 11:30:00,86.38,86.38,86.12,86.15,9500.0,86.38,86.38,86.12,86.15,9500.0
2007-03-02 12:00:00,86.18,86.2,85.03,85.03,15800.0,86.18,86.2,85.03,85.03,15800.0
2007-03-02 12:30:00,85.03,85.18,84.88,85.18,13700.0,85.03,85.18,84.88,85.18,13700.0
2007-03-02 13:00:00,85.17,85.19,84.84,84.91,9800.0,85.17,85.19,84.84,84.91,9800.0
2007-03-02 13:30:00,84.85,85.08,84.74,85.03,8600.0,84.85,85.08,84.74,85.03,8600.0
2007-03-02 14:00:00,85.09,85.09,84.22,84.61,35600.0,85.09,85.09,84.22,84.61,35600.0
2007-03-02 14:30:00,84.6,85.37,84.55,85.15,16200.0,84.6,85.37,84.55,85.15,16200.0
2007-03-02 15:00:00,85.17,85.44,85.17,85.42,14500.0,85.17,85.44,85.17,85.42,14500.0
2007-03-02 15:30:00,85.42,85.45,84.92,84.95,18100.0,85.42,85.45,84.92,84.95,18100.0
2007-03-05 09:30:00,83.75,84.33,83.59,84.33,49600.0,83.75,84.33,83.59,84.33,49600.0
2007-03-05 10:00:00,84.36,85.3,84.32,85.24,53100.0,84.36,85.3,84.32,85.24,53100.0
2007-03-05 10:30:00,85.3,85.34,85.14,85.25,28300.0,85.3,85.34,85.14,85.25,28300.0
2007-03-05 11:00:00,85.26,85.77,85.26,85.57,14000.0,85.26,85.77,85.26,85.57,14000.0
2007-03-05 11:30:00,85.58,85.83,85.53,85.71,22500.0,85.58,85.83,85.53,85.71,22500.0
2007-03-05 12:00:00,85.64,86.01,85.59,85.91,15500.0,85.64,86.01,85.59,85.91,15500.0
2007-03-05 12:30:00,85.92,85.97,85.51,85.67,19800.0,85.92,85.97,85.51,85.67,19800.0
2007-03-05 13:00:00,85.65,85.93,85.65,85.9,21900.0,85.65,85.93,85.65,85.9,21900.0
2007-03-05 13:30:00,85.91,86.06,85.75,85.89,29900.0,85.91,86.06,85.75,85.89,29900.0
2007-03-05 14:00:00,85.91,86.29,85.91,86.15,32700.0,85.91,86.29,85.91,86.15,32700.0
2007-03-05 14:30:00,86.12,86.17,85.89,86.07,17400.0,86.12,86.17,85.89,86.07,17400.0
2007-03-05 15:00:00,86.08,86.1,85.86,86.09,30200.0,86.08,86.1,85.86,86.09,30200.0
2007-03-05 15:30:00,86.11,86.14,84.99,85.0,18600.0,86.11,86.14,84.99,85.0,18600.0
2007-03-06 09:30:00,86.45,87.32,86.45,86.74,26700.0,86.45,87.32,86.45,86.74,26700.0
2007-03-06 10:00:00,86.75,87.09,86.29,86.46,20400.0,86.75,87.09,86.29,86.46,20400.0
2007-03-06 10:30:00,86.43,86.45,86.25,86.25,15400.0,86.43,86.45,86.25,86.25,15400.0
2007-03-06 11:00:00,86.27,86.43,86.2,86.43,12900.0,86.27,86.43,86.2,86.43,12900.0
2007-03-06 11:30:00,86.38,86.5,86.25,86.47,10000.0,86.38,86.5,86.25,86.47,10000.0
2007-03-06 12:00:00,86.49,86.5,86.34,86.45,9800.0,86.49,86.5,86.34,86.45,9800.0
2007-03-06 12:30:00,86.47,86.63,86.39,86.6,21600.0,86.47,86.63,86.39,86.6,21600.0
2007-03-06 13:00:00,86.62,86.62,86.28,86.46,13900.0,86.62,86.62,86.28,86.46,13900.0
2007-03-06 13:30:00,86.46,86.8,86.46,86.8,10800.0,86.46,86.8,86.46,86.8,10800.0
2007-03-06 14:00:00,86.8,86.98,86.73,86.81,14800.0,86.8,86.98,86.73,86.81,14800.0
2007-03-06 14:30:00,86.88,87.07,86.88,87.07,28500.0,86.88,87.07,86.88,87.07,28500.0
2007-03-06 15:00:00,87.07,87.49,87.07,87.35,23000.0,87.07,87.49,87.07,87.35,23000.0
2007-03-06 15:30:00,87.35,87.4,87.08,87.1,33800.0,87.35,87.4,87.08,87.1,33800.0
2007-03-07 09:30:00,87.18,87.3,86.5,86.89,17000.0,87.18,87.3,86.5,86.89,17000.0
2007-03-07 10:00:00,86.89,87.0,86.8,86.98,10700.0,86.89,87.0,86.8,86.98,10700.0
2007-03-07 10:30:00,86.97,87.02,86.82,86.97,19800.0,86.97,87.02,86.82,86.97,19800.0
2007-03-07 11:00:00,86.92,86.92,86.35,86.53,18500.0,86.92,86.92,86.35,86.53,18500.0
2007-03-07 11:30:00,86.54,86.56,86.43,86.56,13700.0,86.54,86.56,86.43,86.56,13700.0
2007-03-07 12:00:00,86.53,86.75,86.53,86.73,11900.0,86.53,86.75,86.53,86.73,11900.0
2007-03-07 12:30:00,86.83,86.96,86.83,86.91,10200.0,86.83,86.96,86.83,86.91,10200.0
2007-03-07 13:00:00,86.88,87.1,86.83,87.09,14100.0,86.88,87.1,86.83,87.09,14100.0
2007-03-07 13:30:00,87.07,87.44,87.04,87.4,10100.0,87.07,87.44,87.04,87.4,10100.0
2007-03-07 14:00:00,87.32,87.37,87.04,87.22,17100.0,87.32,87.37,87.04,87.22,17100.0
2007-03-07 14:30:00,87.24,87.5,87.24,87.38,11100.0,87.24,87.5,87.24,87.38,11100.0
2007-03-07 15:00:00,87.42,87.47,86.91,86.96,17800.0,87.42,87.47,86.91,86.96,17800.0
2007-03-07 15:30:00,86.95,87.22,86.95,87.1,27200.0,86.95,87.22,86.95,87.1,27200.0
2007-03-08 09:30:00,87.8,87.9,87.2,87.25,13600.0,87.8,87.9,87.2,87.25,13600.0
2007-03-08 10:00:00,87.32,87.32,87.04,87.04,23000.0,87.32,87.32,87.04,87.04,23000.0
2007-03-08 10:30:00,87.06,87.06,86.7,86.71,14200.0,87.06,87.06,86.7,86.71,14200.0
2007-03-08 11:00:00,86.75,86.79,86.5,86.54,11300.0,86.75,86.79,86.5,86.54,11300.0
2007-03-08 11:30:00,86.53,86.71,86.38,86.44,10800.0,86.53,86.71,86.38,86.44,10800.0
2007-03-08 12:00:00,86.44,86.62,86.41,86.62,9900.0,86.44,86.62,86.41,86.62,9900.0
2007-03-08 12:30:00,86.68,86.87,86.6,86.76,11800.0,86.68,86.87,86.6,86.76,11800.0
2007-03-08 13:00:00,86.76,86.88,86.69,86.83,7800.0,86.76,86.88,86.69,86.83,7800.0
2007-03-08 13:30:00,86.87,86.96,86.6,86.65,12900.0,86.87,86.96,86.6,86.65,12900.0
2007-03-08 14:00:00,86.65,86.7,86.29,86.42,13900.0,86.65,86.7,86.29,86.42,13900.0
2007-03-08 14:30:00,86.42,86.47,86.0,86.47,11700.0,86.42,86.47,86.0,86.47,11700.0
2007-03-08 15:00:00,86.47,86.69,86.46,86.47,15700.0,86.47,86.69,86.46,86.47,15700.0
2007-03-08 15:30:00,86.42,86.68,86.25,86.53,19700.0,86.42,86.68,86.25,86.53,19700.0
2007-03-09 09:30:00,86.7,87.56,86.7,86.93,12600.0,86.7,87.56,86.7,86.93,12600.0
2007-03-09 10:00:00,86.88,87.1,86.8,87.0,7200.0,86.88,87.1,86.8,87.0,7200.0
2007-03-09 10:30:00,86.98,87.05,86.87,87.0,8400.0,86.98,87.05,86.87,87.0,8400.0
2007-03-09 11:00:00,86.98,87.0,86.87,86.95,6300.0,86.98,87.0,86.87,86.95,6300.0
2007-03-09 11:30:00,86.95,86.99,86.86,86.98,8300.0,86.95,86.99,86.86,86.98,8300.0
2007-03-09 12:00:00,86.98,87.1,86.94,86.97,6900.0,86.98,87.1,86.94,86.97,6900.0
2007-03-09 12:30:00,86.98,86.99,86.91,86.94,7000.0,86.98,86.99,86.91,86.94,7000.0
2007-03-09 13:00:00,86.96,87.01,86.85,86.86,8100.0,86.96,87.01,86.85,86.86,8100.0
2007-03-09 13:30:00,86.9,86.96,86.53,86.54,7400.0,86.9,86.96,86.53,86.54,7400.0
2007-03-09 14:00:00,86.5,86.73,86.46,86.62,7300.0,86.5,86.73,86.46,86.62,7300.0
2007-03-09 14:30:00,86.57,86.71,86.38,86.68,12500.0,86.57,86.71,86.38,86.68,12500.0
2007-03-09 15:00:00,86.67,86.7,86.57,86.62,12400.0,86.67,86.7,86.57,86.62,12400.0
2007-03-09 15:30:00,86.6,86.88,86.51,86.85,28000.0,86.6,86.88,86.51,86.85,28000.0
2007-03-12 09:30:00,86.5,87.65,86.5,87.0,19400.0,86.5,87.65,86.5,87.0,19400.0
2007-03-12 10:00:00,87.0,87.18,87.0,87.18,11100.0,87.0,87.18,87.0,87.18,11100.0
2007-03-12 10:30:00,86.98,87.18,86.98,87.1,9400.0,86.98,87.18,86.98,87.1,9400.0
2007-03-12 11:00:00,87.12,87.3,87.12,87.24,8100.0,87.12,87.3,87.12,87.24,8100.0
2007-03-12 11:30:00,87.22,87.32,87.15,87.28,7900.0,87.22,87.32,87.15,87.28,7900.0
2007-03-12 12:00:00,87.3,87.62,87.29,87.59,11300.0,87.3,87.62,87.29,87.59,11300.0
2007-03-12 12:30:00,87.59,87.84,87.59,87.84,9000.0,87.59,87.84,87.59,87.84,9000.0
2007-03-12 13:00:00,87.87,87.91,87.67,87.74,10900.0,87.87,87.91,87.67,87.74,10900.0
2007-03-12 13:30:00,87.7,87.88,87.67,87.88,8700.0,87.7,87.88,87.67,87.88,8700.0
2007-03-12 14:00:00,87.88,88.47,87.86,88.39,24900.0,87.88,88.47,87.86,88.39,24900.0
2007-03-12 14:30:00,88.34,88.61,88.21,88.43,13800.0,88.34,88.61,88.21,88.43,13800.0
2007-03-12 15:00:00,88.44,88.44,88.18,88.21,9700.0,88.44,88.44,88.18,88.21,9700.0
2007-03-12 15:30:00,88.21,88.31,88.01,88.26,14600.0,88.21,88.31,88.01,88.26,14600.0
2007-03-13 09:30:00,87.58,88.32,87.53,88.23,28500.0,87.58,88.32,87.53,88.23,28500.0
2007-03-13 10:00:00,88.21,88.6,88.2,88.54,20400.0,88.21,88.6,88.2,88.54,20400.0
2007-03-13 10:30:00,88.56,88.56,88.32,88.47,9800.0,88.56,88.56,88.32,88.47,9800.0
2007-03-13 11:00:00,88.46,88.63,88.44,88.52,8000.0,88.46,88.63,88.44,88.52,8000.0
2007-03-13 11:30:00,88.54,88.57,88.46,88.52,6700.0,88.54,88.57,88.46,88.52,6700.0
2007-03-13 12:00:00,88.53,88.55,87.67,87.7,13300.0,88.53,88.55,87.67,87.7,13300.0
2007-03-13 12:30:00,87.63,87.72,87.39,87.67,19200.0,87.63,87.72,87.39,87.67,19200.0
2007-03-13 13:00:00,87.66,87.75,87.59,87.59,7200.0,87.66,87.75,87.59,87.59,7200.0
2007-03-13 13:30:00,87.52,87.53,87.18,87.53,9700.0,87.52,87.53,87.18,87.53,9700.0
2007-03-13 14:00:00,87.59,87.59,87.23,87.36,14500.0,87.59,87.59,87.23,87.36,14500.0
2007-03-13 14:30:00,87.35,87.54,87.27,87.3,12500.0,87.35,87.54,87.27,87.3,12500.0
2007-03-13 15:00:00,87.25,87.43,87.02,87.22,19500.0,87.25,87.43,87.02,87.22,19500.0
2007-03-13 15:30:00,87.19,87.32,87.13,87.29,28500.0,87.19,87.32,87.13,87.29,28500.0
2007-03-14 09:30:00,87.55,88.05,87.49,87.66,14800.0,87.55,88.05,87.49,87.66,14800.0
2007-03-14 10:00:00,87.67,87.67,87.17,87.52,18700.0,87.67,87.67,87.17,87.52,18700.0
2007-03-14 10:30:00,87.48,87.58,87.05,87.4,14000.0,87.48,87.58,87.05,87.4,14000.0
2007-03-14 11:00:00,87.4,87.58,87.39,87.4,6700.0,87.4,87.58,87.39,87.4,6700.0
2007-03-14 11:30:00,87.4,87.4,86.86,86.88,11300.0,87.4,87.4,86.86,86.88,11300.0
2007-03-14 12:00:00,86.9,87.02,86.63,87.02,8600.0,86.9,87.02,86.63,87.02,8600.0
2007-03-14 12:30:00,86.98,86.99,86.62,86.71,5800.0,86.98,86.99,86.62,86.71,5800.0
2007-03-14 13:00:00,86.74,87.37,86.74,87.37,8200.0,86.74,87.37,86.74,87.37,8200.0
2007-03-14 13:30:00,87.33,87.45,86.97,87.08,7900.0,87.33,87.45,86.97,87.08,7900.0
2007-03-14 14:00:00,87.13,87.27,87.01,87.18,5900.0,87.13,87.27,87.01,87.18,5900.0
2007-03-14 14:30:00,87.21,87.58,87.17,87.18,13500.0,87.21,87.58,87.17,87.18,13500.0
2007-03-14 15:00:00,87.18,87.3,87.01,87.06,21300.0,87.18,87.3,87.01,87.06,21300.0
2007-03-14 15:30:00,87.07,87.1,86.75,87.1,19000.0,87.07,87.1,86.75,87.1,19000.0
2007-03-15 09:30:00,87.2,87.7,87.03,87.69,10800.0,87.2,87.7,87.03,87.69,10800.0
2007-03-15 10:00:00,87.69,87.9,87.5,87.54,10800.0,87.69,87.9,87.5,87.54,10800.0
2007-03-15 10:30:00,87.54,87.76,87.54,87.7,8400.0,87.54,87.76,87.54,87.7,8400.0
2007-03-15 11:00:00,87.69,87.86,87.64,87.8,8400.0,87.69,87.86,87.64,87.8,8400.0
2007-03-15 11:30:00,87.77,87.77,87.65,87.66,5700.0,87.77,87.77,87.65,87.66,5700.0
2007-03-15 12:00:00,87.66,87.89,87.6,87.88,7700.0,87.66,87.89,87.6,87.88,7700.0
2007-03-15 12:30:00,87.83,88.04,87.83,87.9,5900.0,87.83,88.04,87.83,87.9,5900.0
2007-03-15 13:00:00,87.9,87.95,87.77,87.84,9200.0,87.9,87.95,87.77,87.84,9200.0
2007-03-15 13:30:00,87.85,87.9,87.76,87.81,10100.0,87.85,87.9,87.76,87.81,10100.0
2007-03-15 14:00:00,87.89,88.07,87.84,87.87,8300.0,87.89,88.07,87.84,87.87,8300.0
2007-03-15 14:30:00,87.92,88.04,87.92,88.0,12500.0,87.92,88.04,87.92,88.0,12500.0
2007-03-15 15:00:00,88.0,88.03,87.93,87.99,11400.0,88.0,88.03,87.93,87.99,11400.0
2007-03-15 15:30:00,88.0,88.36,87.97,88.31,15900.0,88.0,88.36,87.97,88.31,15900.0
2007-03-16 09:30:00,88.3,88.39,87.72,88.1,10800.0,88.3,88.39,87.72,88.1,10800.0
2007-03-16 10:00:00,88.1,88.35,87.9,88.35,9000.0,88.1,88.35,87.9,88.35,9000.0
2007-03-16 10:30:00,88.34,88.51,88.23,88.24,12300.0,88.34,88.51,88.23,88.24,12300.0
2007-03-16 11:00:00,88.26,88.29,87.96,87.99,8900.0,88.26,88.29,87.96,87.99,8900.0
2007-03-16 11:30:00,88.08,88.09,87.81,87.87,8100.0,88.08,88.09,87.81,87.87,8100.0
2007-03-16 12:00:00,87.88,88.22,87.88,88.22,5300.0,87.88,88.22,87.88,88.22,5300.0
2007-03-16 12:30:00,88.21,88.29,88.13,88.29,5800.0,88.21,88.29,88.13,88.29,5800.0
2007-03-16 13:00:00,88.28,88.49,88.1,88.45,5500.0,88.28,88.49,88.1,88.45,5500.0
2007-03-16 13:30:00,88.45,88.49,88.15,88.15,6700.0,88.45,88.49,88.15,88.15,6700.0
2007-03-16 14:00:00,88.15,88.22,87.91,88.19,12500.0,88.15,88.22,87.91,88.19,12500.0
2007-03-16 14:30:00,88.2,88.27,88.13,88.17,12200.0,88.2,88.27,88.13,88.17,12200.0
2007-03-16 15:00:00,88.15,88.21,88.04,88.2,9800.0,88.15,88.21,88.04,88.2,9800.0
2007-03-16 15:30:00,88.2,88.27,88.07,88.19,10800.0,88.2,88.27,88.07,88.19,10800.0
2007-03-19 09:30:00,88.44,88.86,88.27,88.69,17000.0,88.44,88.86,88.27,88.69,17000.0
2007-03-19 10:00:00,88.66,88.98,88.49,88.9,15600.0,88.66,88.98,88.49,88.9,15600.0
2007-03-19 10:30:00,88.9,89.1,88.82,89.1,12000.0,88.9,89.1,88.82,89.1,12000.0
2007-03-19 11:00:00,89.12,89.33,89.0,89.33,15000.0,89.12,89.33,89.0,89.33,15000.0
2007-03-19 11:30:00,89.29,89.4,89.12,89.28,10300.0,89.29,89.4,89.12,89.28,10300.0
2007-03-19 12:00:00,89.28,89.35,89.2,89.32,9000.0,89.28,89.35,89.2,89.32,9000.0
2007-03-19 12:30:00,89.33,89.49,89.32,89.46,13800.0,89.33,89.49,89.32,89.46,13800.0
2007-03-19 13:00:00,89.46,89.54,89.38,89.49,9300.0,89.46,89.54,89.38,89.49,9300.0
2007-03-19 13:30:00,89.5,89.59,89.48,89.52,8200.0,89.5,89.59,89.48,89.52,8200.0
2007-03-19 14:00:00,89.52,89.57,89.5,89.52,9800.0,89.52,89.57,89.5,89.52,9800.0
2007-03-19 14:30:00,89.5,89.5,89.33,89.37,21500.0,89.5,89.5,89.33,89.37,21500.0
2007-03-19 15:00:00,89.41,89.56,89.4,89.52,33300.0,89.41,89.56,89.4,89.52,33300.0
2007-03-19 15:30:00,89.56,89.6,89.25,89.6,41600.0,89.56,89.6,89.25,89.6,41600.0
2007-03-20 09:30:00,89.01,89.62,88.96,89.55,35600.0,89.01,89.62,88.96,89.55,35600.0
2007-03-20 10:00:00,89.46,89.72,89.4,89.69,11100.0,89.46,89.72,89.4,89.69,11100.0
2007-03-20 10:30:00,89.68,89.73,89.66,89.68,9600.0,89.68,89.73,89.66,89.68,9600.0
2007-03-20 11:00:00,89.69,89.8,89.68,89.71,6700.0,89.69,89.8,89.68,89.71,6700.0
2007-03-20 11:30:00,89.7,89.84,89.6,89.79,8600.0,89.7,89.84,89.6,89.79,8600.0
2007-03-20 12:00:00,89.79,89.83,89.72,89.8,4200.0,89.79,89.83,89.72,89.8,4200.0
2007-03-20 12:30:00,89.77,89.83,89.74,89.75,5900.0,89.77,89.83,89.74,89.75,5900.0
2007-03-20 13:00:00,89.75,89.86,89.75,89.86,7000.0,89.75,89.86,89.75,89.86,7000.0
2007-03-20 13:30:00,89.88,89.88,89.51,89.51,7700.0,89.88,89.88,89.51,89.51,7700.0
2007-03-20 14:00:00,89.53,89.65,89.47,89.5,6900.0,89.53,89.65,89.47,89.5,6900.0
2007-03-20 14:30:00,89.46,89.63,89.46,89.6,8100.0,89.46,89.63,89.46,89.6,8100.0
2007-03-20 15:00:00,89.55,89.81,89.55,89.69,7400.0,89.55,89.81,89.55,89.69,7400.0
2007-03-20 15:30:00,89.69,89.76,89.32,89.5,18300.0,89.69,89.76,89.32,89.5,18300.0
2007-03-21 09:30:00,89.7,89.71,89.15,89.17,11500.0,89.7,89.71,89.15,89.17,11500.0
2007-03-21 10:00:00,89.16,89.4,89.15,89.39,10400.0,89.16,89.4,89.15,89.39,10400.0
2007-03-21 10:30:00,89.39,89.42,89.26,89.36,6300.0,89.39,89.42,89.26,89.36,6300.0
2007-03-21 11:00:00,89.42,89.42,89.29,89.38,5500.0,89.42,89.42,89.29,89.38,5500.0
2007-03-21 11:30:00,89.4,89.58,89.4,89.56,4500.0,89.4,89.58,89.4,89.56,4500.0
2007-03-21 12:00:00,89.56,89.78,89.55,89.78,9600.0,89.56,89.78,89.55,89.78,9600.0
2007-03-21 12:30:00,89.78,89.88,89.75,89.88,8000.0,89.78,89.88,89.75,89.88,8000.0
2007-03-21 13:00:00,89.84,89.99,89.8,89.82,10500.0,89.84,89.99,89.8,89.82,10500.0
2007-03-21 13:30:00,89.81,89.92,89.79,89.82,8300.0,89.81,89.92,89.79,89.82,8300.0
2007-03-21 14:00:00,89.82,90.01,89.66,90.01,34200.0,89.82,90.01,89.66,90.01,34200.0
2007-03-21 14:30:00,90.1,91.05,90.1,91.05,15600.0,90.1,91.05,90.1,91.05,15600.0
2007-03-21 15:00:00,91.05,91.05,90.42,90.51,13200.0,91.05,91.05,90.42,90.51,13200.0
2007-03-21 15:30:00,90.61,91.11,90.49,91.03,29300.0,90.61,91.11,90.49,91.03,29300.0
2007-03-22 09:30:00,89.2,91.09,89.2,90.65,9300.0,89.2,91.09,89.2,90.65,9300.0
2007-03-22 10:00:00,90.64,90.66,90.4,90.66,6300.0,90.64,90.66,90.4,90.66,6300.0
2007-03-22 10:30:00,90.68,90.71,90.35,90.39,7400.0,90.68,90.71,90.35,90.39,7400.0
2007-03-22 11:00:00,90.38,90.82,90.34,90.8,7800.0,90.38,90.82,90.34,90.8,7800.0
2007-03-22 11:30:00,90.81,90.82,90.66,90.71,7000.0,90.81,90.82,90.66,90.71,7000.0
2007-03-22 12:00:00,90.71,90.85,90.71,90.85,10200.0,90.71,90.85,90.71,90.85,10200.0
2007-03-22 12:30:00,90.89,90.9,90.75,90.82,5200.0,90.89,90.9,90.75,90.82,5200.0
2007-03-22 13:00:00,90.84,90.84,90.72,90.75,2800.0,90.84,90.84,90.72,90.75,2800.0
2007-03-22 13:30:00,90.74,90.78,90.68,90.75,4600.0,90.74,90.78,90.68,90.75,4600.0
2007-03-22 14:00:00,90.79,90.89,90.75,90.76,5900.0,90.79,90.89,90.75,90.76,5900.0
2007-03-22 14:30:00,90.81,91.03,90.81,91.0,14700.0,90.81,91.03,90.81,91.0,14700.0
2007-03-22 15:00:00,90.98,91.0,90.88,90.91,8300.0,90.98,91.0,90.88,90.91,8300.0
2007-03-22 15:30:00,90.9,91.09,90.88,91.08,17100.0,90.9,91.09,90.88,91.08,17100.0
2007-03-23 09:30:00,90.81,91.28,90.76,90.82,8900.0,90.81,91.28,90.76,90.82,8900.0
2007-03-23 10:00:00,90.86,91.15,90.7,90.8,9000.0,90.86,91.15,90.7,90.8,9000.0
2007-03-23 10:30:00,90.89,91.39,90.89,91.34,8500.0,90.89,91.39,90.89,91.34,8500.0
2007-03-23 11:00:00,91.3,91.39,91.21,91.39,6500.0,91.3,91.39,91.21,91.39,6500.0
2007-03-23 11:30:00,91.39,91.67,91.25,91.43,11700.0,91.39,91.67,91.25,91.43,11700.0
2007-03-23 12:00:00,91.44,91.44,91.28,91.3,3500.0,91.44,91.44,91.28,91.3,3500.0
2007-03-23 12:30:00,91.29,91.35,91.28,91.34,2300.0,91.29,91.35,91.28,91.34,2300.0
2007-03-23 13:00:00,91.34,91.34,91.23,91.23,3500.0,91.34,91.34,91.23,91.23,3500.0
2007-03-23 13:30:00,91.24,91.29,91.16,91.29,3000.0,91.24,91.29,91.16,91.29,3000.0
2007-03-23 14:00:00,91.27,91.31,91.17,91.27,4300.0,91.27,91.31,91.17,91.27,4300.0
2007-03-23 14:30:00,91.25,91.39,91.21,91.39,4200.0,91.25,91.39,91.21,91.39,4200.0
2007-03-23 15:00:00,91.38,91.76,91.38,91.72,16700.0,91.38,91.76,91.38,91.72,16700.0
2007-03-23 15:30:00,91.66,91.81,91.47,91.48,20800.0,91.66,91.81,91.47,91.48,20800.0
2007-03-26 09:30:00,91.6,91.87,91.44,91.87,8300.0,91.6,91.87,91.44,91.87,8300.0
2007-03-26 10:00:00,91.75,91.75,90.89,90.92,13700.0,91.75,91.75,90.89,90.92,13700.0
2007-03-26 10:30:00,90.87,90.99,90.64,90.99,9100.0,90.87,90.99,90.64,90.99,9100.0
2007-03-26 11:00:00,91.07,91.1,90.57,90.69,7100.0,91.07,91.1,90.57,90.69,7100.0
2007-03-26 11:30:00,90.69,90.85,90.5,90.82,7700.0,90.69,90.85,90.5,90.82,7700.0
2007-03-26 12:00:00,90.82,90.97,90.59,90.97,8000.0,90.82,90.97,90.59,90.97,8000.0
2007-03-26 12:30:00,90.97,91.02,90.91,90.91,4500.0,90.97,91.02,90.91,90.91,4500.0
2007-03-26 13:00:00,90.9,91.01,90.86,91.01,4200.0,90.9,91.01,90.86,91.01,4200.0
2007-03-26 13:30:00,91.01,91.21,91.01,91.21,5300.0,91.01,91.21,91.01,91.21,5300.0
2007-03-26 14:00:00,91.21,91.33,91.2,91.2,6000.0,91.21,91.33,91.2,91.2,6000.0
2007-03-26 14:30:00,91.2,91.25,91.11,91.15,12200.0,91.2,91.25,91.11,91.15,12200.0
2007-03-26 15:00:00,91.14,91.29,90.98,91.14,16400.0,91.14,91.29,90.98,91.14,16400.0
2007-03-26 15:30:00,91.11,91.66,91.11,91.54,13700.0,91.11,91.66,91.11,91.54,13700.0
2007-03-27 09:30:00,90.75,90.75,90.07,90.5,17500.0,90.75,90.75,90.07,90.5,17500.0
2007-03-27 10:00:00,90.45,90.48,90.19,90.43,15100.0,90.45,90.48,90.19,90.43,15100.0
2007-03-27 10:30:00,90.4,90.65,90.4,90.55,16400.0,90.4,90.65,90.4,90.55,16400.0
2007-03-27 11:00:00,90.56,90.68,90.39,90.44,6400.0,90.56,90.68,90.39,90.44,6400.0
2007-03-27 11:30:00,90.43,90.81,90.36,90.67,5600.0,90.43,90.81,90.36,90.67,5600.0
2007-03-27 12:00:00,90.68,90.68,90.27,90.28,5800.0,90.68,90.68,90.27,90.28,5800.0
2007-03-27 12:30:00,90.33,90.56,90.26,90.51,3000.0,90.33,90.56,90.26,90.51,3000.0
2007-03-27 13:00:00,90.54,90.8,90.53,90.75,9700.0,90.54,90.8,90.53,90.75,9700.0
2007-03-27 13:30:00,90.76,91.0,90.72,91.0,6200.0,90.76,91.0,90.72,91.0,6200.0
2007-03-27 14:00:00,91.01,91.01,90.66,90.76,7600.0,91.01,91.01,90.66,90.76,7600.0
2007-03-27 14:30:00,90.72,91.01,90.68,90.99,22700.0,90.72,91.01,90.68,90.99,22700.0
2007-03-27 15:00:00,91.0,91.18,90.84,90.87,21800.0,91.0,91.18,90.84,90.87,21800.0
2007-03-27 15:30:00,90.9,91.02,90.67,90.84,32500.0,90.9,91.02,90.67,90.84,32500.0
2007-03-28 09:30:00,90.0,90.68,90.0,90.59,8000.0,90.0,90.68,90.0,90.59,8000.0
2007-03-28 10:00:00,90.59,90.85,90.58,90.77,10800.0,90.59,90.85,90.58,90.77,10800.0
2007-03-28 10:30:00,90.66,90.66,89.85,90.23,12700.0,90.66,90.66,89.85,90.23,12700.0
2007-03-28 11:00:00,90.26,90.26,89.63,89.69,11800.0,90.26,90.26,89.63,89.69,11800.0
2007-03-28 11:30:00,89.78,90.22,89.71,89.98,10700.0,89.78,90.22,89.71,89.98,10700.0
2007-03-28 12:00:00,90.1,90.84,90.07,90.84,9300.0,90.1,90.84,90.07,90.84,9300.0
2007-03-28 12:30:00,90.8,90.9,90.73,90.87,12900.0,90.8,90.9,90.73,90.87,12900.0
2007-03-28 13:00:00,90.91,91.0,90.69,90.85,6200.0,90.91,91.0,90.69,90.85,6200.0
2007-03-28 13:30:00,90.86,91.0,90.84,90.85,7400.0,90.86,91.0,90.84,90.85,7400.0
2007-03-28 14:00:00,90.87,90.9,90.24,90.32,7900.0,90.87,90.9,90.24,90.32,7900.0
2007-03-28 14:30:00,90.33,90.49,90.26,90.38,5200.0,90.33,90.49,90.26,90.38,5200.0
2007-03-28 15:00:00,90.39,90.48,90.29,90.4,7500.0,90.39,90.48,90.29,90.4,7500.0
2007-03-28 15:30:00,90.47,90.5,89.25,90.06,21800.0,90.47,90.5,89.25,90.06,21800.0
2007-03-29 09:30:00,90.16,90.35,89.88,90.01,21100.0,90.16,90.35,89.88,90.01,21100.0
2007-03-29 10:00:00,89.99,90.08,89.93,90.0,28400.0,89.99,90.08,89.93,90.0,28400.0
2007-03-29 10:30:00,90.0,90.07,89.9,89.99,19000.0,90.0,90.07,89.9,89.99,19000.0
2007-03-29 11:00:00,90.0,90.05,89.85,89.87,13600.0,90.0,90.05,89.85,89.87,13600.0
2007-03-29 11:30:00,89.83,89.83,89.34,89.38,18000.0,89.83,89.83,89.34,89.38,18000.0
2007-03-29 12:00:00,89.35,90.03,89.35,89.9,26100.0,89.35,90.03,89.35,89.9,26100.0
2007-03-29 12:30:00,89.9,90.11,89.8,89.8,15800.0,89.9,90.11,89.8,89.8,15800.0
2007-03-29 13:00:00,89.85,90.0,89.74,89.84,12400.0,89.85,90.0,89.74,89.84,12400.0
2007-03-29 13:30:00,89.85,89.91,89.58,89.69,11300.0,89.85,89.91,89.58,89.69,11300.0
2007-03-29 14:00:00,89.64,89.79,89.22,89.27,31600.0,89.64,89.79,89.22,89.27,31600.0
2007-03-29 14:30:00,89.27,89.49,89.17,89.42,23200.0,89.27,89.49,89.17,89.42,23200.0
2007-03-29 15:00:00,89.41,89.47,89.27,89.29,25800.0,89.41,89.47,89.27,89.29,25800.0
2007-03-29 15:30:00,89.29,89.4,88.86,89.0,64100.0,89.29,89.4,88.86,89.0,64100.0
2007-03-30 09:30:00,88.8,89.75,88.8,89.43,16600.0,88.8,89.75,88.8,89.43,16600.0
2007-03-30 10:00:00,89.43,89.65,89.32,89.48,32100.0,89.43,89.65,89.32,89.48,32100.0
2007-03-30 10:30:00,89.48,89.52,89.29,89.5,19600.0,89.48,89.52,89.29,89.5,19600.0
2007-03-30 11:00:00,89.55,89.55,89.41,89.47,14700.0,89.55,89.55,89.41,89.47,14700.0
2007-03-30 11:30:00,89.45,89.58,89.22,89.32,27300.0,89.45,89.58,89.22,89.32,27300.0
2007-03-30 12:00:00,89.26,89.57,89.26,89.51,9800.0,89.26,89.57,89.26,89.51,9800.0
2007-03-30 12:30:00,89.5,89.68,89.49,89.54,15100.0,89.5,89.68,89.49,89.54,15100.0
2007-03-30 13:00:00,89.59,89.74,89.57,89.6,15100.0,89.59,89.74,89.57,89.6,15100.0
2007-03-30 13:30:00,89.67,89.68,89.41,89.59,11300.0,89.67,89.68,89.41,89.59,11300.0
2007-03-30 14:00:00,89.62,89.74,89.43,89.66,23100.0,89.62,89.74,89.43,89.66,23100.0
2007-03-30 14:30:00,89.7,89.7,89.5,89.63,29400.0,89.7,89.7,89.5,89.63,29400.0
2007-03-30 15:00:00,89.63,89.7,89.5,89.58,20800.0,89.63,89.7,89.5,89.58,20800.0
2007-03-30 15:30:00,89.59,89.71,89.54,89.62,26600.0,89.59,89.71,89.54,89.62,26600.0
2007-04-02 09:30:00,89.6,90.48,89.6,90.15,18300.0,89.6,90.48,89.6,90.15,18300.0
2007-04-02 10:00:00,90.24,90.24,89.96,90.15,12400.0,90.24,90.24,89.96,90.15,12400.0
2007-04-02 10:30:00,90.15,90.15,89.95,90.12,3300.0,90.15,90.15,89.95,90.12,3300.0
2007-04-02 11:00:00,90.14,90.15,90.0,90.07,6800.0,90.14,90.15,90.0,90.07,6800.0
2007-04-02 11:30:00,90.16,90.22,90.0,90.15,8700.0,90.16,90.22,90.0,90.15,8700.0
2007-04-02 12:00:00,90.15,90.2,90.02,90.03,5900.0,90.15,90.2,90.02,90.03,5900.0
2007-04-02 12:30:00,90.09,90.18,89.94,89.94,12000.0,90.09,90.18,89.94,89.94,12000.0
2007-04-02 13:00:00,89.99,90.24,89.94,90.22,10100.0,89.99,90.24,89.94,90.22,10100.0
2007-04-02 13:30:00,90.13,90.22,90.0,90.02,7300.0,90.13,90.22,90.0,90.02,7300.0
2007-04-02 14:00:00,90.07,90.16,89.96,90.0,19500.0,90.07,90.16,89.96,90.0,19500.0
2007-04-02 14:30:00,90.01,90.13,90.0,90.0,10300.0,90.01,90.13,90.0,90.0,10300.0
2007-04-02 15:00:00,90.06,90.15,89.99,90.1,26900.0,90.06,90.15,89.99,90.1,26900.0
2007-04-02 15:30:00,90.12,90.15,89.95,90.0,28400.0,90.12,90.15,89.95,90.0,28400.0
2007-04-03 09:30:00,90.0,90.38,89.89,90.3,15800.0,90.0,90.38,89.89,90.3,15800.0
2007-04-03 10:00:00,90.37,90.58,90.27,90.27,33600.0,90.37,90.58,90.27,90.27,33600.0
2007-04-03 10:30:00,90.25,90.44,90.17,90.24,38800.0,90.25,90.44,90.17,90.24,38800.0
2007-04-03 11:00:00,90.24,90.26,90.05,90.05,22400.0,90.24,90.26,90.05,90.05,22400.0
2007-04-03 11:30:00,90.05,90.47,90.0,90.47,27500.0,90.05,90.47,90.0,90.47,27500.0
2007-04-03 12:00:00,90.49,90.49,90.07,90.23,17900.0,90.49,90.49,90.07,90.23,17900.0
2007-04-03 12:30:00,90.23,90.38,90.15,90.27,25900.0,90.23,90.38,90.15,90.27,25900.0
2007-04-03 13:00:00,90.26,90.32,90.14,90.27,16800.0,90.26,90.32,90.14,90.27,16800.0
2007-04-03 13:30:00,90.27,90.3,89.92,89.92,35900.0,90.27,90.3,89.92,89.92,35900.0
2007-04-03 14:00:00,89.96,90.0,89.89,89.99,15800.0,89.96,90.0,89.89,89.99,15800.0
2007-04-03 14:30:00,90.0,90.01,89.92,90.0,19000.0,90.0,90.01,89.92,90.0,19000.0
2007-04-03 15:00:00,90.0,90.26,89.98,90.05,28800.0,90.0,90.26,89.98,90.05,28800.0
2007-04-03 15:30:00,90.05,90.09,89.94,90.07,28900.0,90.05,90.09,89.94,90.07,28900.0
2007-04-04 09:30:00,90.0,90.61,89.93,90.5,63300.0,90.0,90.61,89.93,90.5,63300.0
2007-04-04 10:00:00,90.5,90.8,90.42,90.75,28300.0,90.5,90.8,90.42,90.75,28300.0
2007-04-04 10:30:00,90.75,90.81,90.56,90.72,18200.0,90.75,90.81,90.56,90.72,18200.0
2007-04-04 11:00:00,90.73,90.9,90.73,90.85,25100.0,90.73,90.9,90.73,90.85,25100.0
2007-04-04 11:30:00,90.85,90.99,90.79,90.95,44400.0,90.85,90.99,90.79,90.95,44400.0
2007-04-04 12:00:00,90.99,91.04,90.83,91.0,13400.0,90.99,91.04,90.83,91.0,13400.0
2007-04-04 12:30:00,91.0,91.05,90.97,90.97,8800.0,91.0,91.05,90.97,90.97,8800.0
2007-04-04 13:00:00,91.0,91.05,90.97,91.0,7700.0,91.0,91.05,90.97,91.0,7700.0
2007-04-04 13:30:00,90.99,91.05,90.91,90.95,9700.0,90.99,91.05,90.91,90.95,9700.0
2007-04-04 14:00:00,91.0,91.0,90.9,90.9,10800.0,91.0,91.0,90.9,90.9,10800.0
2007-04-04 14:30:00,90.91,90.99,90.88,90.95,29400.0,90.91,90.99,90.88,90.95,29400.0
2007-04-04 15:00:00,90.98,91.09,90.88,91.01,37400.0,90.98,91.09,90.88,91.01,37400.0
2007-04-04 15:30:00,91.0,91.18,90.76,91.09,32400.0,91.0,91.18,90.76,91.09,32400.0
2007-04-05 09:30:00,91.36,91.77,91.36,91.62,13300.0,91.36,91.77,91.36,91.62,13300.0
2007-04-05 10:00:00,91.61,91.87,91.58,91.8,8900.0,91.61,91.87,91.58,91.8,8900.0
2007-04-05 10:30:00,91.82,91.96,91.8,91.95,16200.0,91.82,91.96,91.8,91.95,16200.0
2007-04-05 11:00:00,91.95,92.0,91.94,92.0,9500.0,91.95,92.0,91.94,92.0,9500.0
2007-04-05 11:30:00,92.0,92.19,92.0,92.15,10700.0,92.0,92.19,92.0,92.15,10700.0
2007-04-05 12:00:00,92.15,92.25,92.15,92.24,15300.0,92.15,92.25,92.15,92.24,15300.0
2007-04-05 12:30:00,92.24,92.38,92.23,92.32,9700.0,92.24,92.38,92.23,92.32,9700.0
2007-04-05 13:00:00,92.32,92.55,92.25,92.51,14400.0,92.32,92.55,92.25,92.51,14400.0
2007-04-05 13:30:00,92.49,92.65,92.34,92.64,13800.0,92.49,92.65,92.34,92.64,13800.0
2007-04-05 14:00:00,92.62,92.62,92.49,92.6,10200.0,92.62,92.62,92.49,92.6,10200.0
2007-04-05 14:30:00,92.59,92.78,92.55,92.78,15500.0,92.59,92.78,92.55,92.78,15500.0
2007-04-05 15:00:00,92.78,92.79,92.7,92.77,12900.0,92.78,92.79,92.7,92.77,12900.0
2007-04-05 15:30:00,92.76,92.8,92.53,92.71,23200.0,92.76,92.8,92.53,92.71,23200.0
2007-04-09 09:30:00,92.5,93.12,92.5,92.98,11400.0,92.5,93.12,92.5,92.98,11400.0
2007-04-09 10:00:00,92.97,92.99,91.85,91.87,18300.0,92.97,92.99,91.85,91.87,18300.0
2007-04-09 10:30:00,91.85,92.06,91.7,91.92,15200.0,91.85,92.06,91.7,91.92,15200.0
2007-04-09 11:00:00,91.96,92.19,91.94,92.19,7000.0,91.96,92.19,91.94,92.19,7000.0
2007-04-09 11:30:00,92.19,92.45,92.09,92.41,7800.0,92.19,92.45,92.09,92.41,7800.0
2007-04-09 12:00:00,92.35,92.58,92.35,92.58,5900.0,92.35,92.58,92.35,92.58,5900.0
2007-04-09 12:30:00,92.59,92.84,92.59,92.8,8400.0,92.59,92.84,92.59,92.8,8400.0
2007-04-09 13:00:00,92.85,92.85,92.56,92.78,8800.0,92.85,92.85,92.56,92.78,8800.0
2007-04-09 13:30:00,92.75,92.78,92.59,92.63,26300.0,92.75,92.78,92.59,92.63,26300.0
2007-04-09 14:00:00,92.6,92.6,92.17,92.41,21100.0,92.6,92.6,92.17,92.41,21100.0
2007-04-09 14:30:00,92.31,92.51,92.31,92.51,4900.0,92.31,92.51,92.31,92.51,4900.0
2007-04-09 15:00:00,92.5,92.52,92.07,92.19,20100.0,92.5,92.52,92.07,92.19,20100.0
2007-04-09 15:30:00,92.14,92.36,92.01,92.24,11700.0,92.14,92.36,92.01,92.24,11700.0
2007-04-10 09:30:00,92.43,92.69,92.15,92.66,9200.0,92.43,92.69,92.15,92.66,9200.0
2007-04-10 10:00:00,92.62,93.06,92.61,93.01,8300.0,92.62,93.06,92.61,93.01,8300.0
2007-04-10 10:30:00,92.94,93.12,92.9,93.03,6900.0,92.94,93.12,92.9,93.03,6900.0
2007-04-10 11:00:00,93.04,93.12,92.99,93.11,10700.0,93.04,93.12,92.99,93.11,10700.0
2007-04-10 11:30:00,93.09,93.18,93.07,93.08,4400.0,93.09,93.18,93.07,93.08,4400.0
2007-04-10 12:00:00,93.13,93.19,93.08,93.15,8700.0,93.13,93.19,93.08,93.15,8700.0
2007-04-10 12:30:00,93.15,93.18,93.08,93.08,3800.0,93.15,93.18,93.08,93.08,3800.0
2007-04-10 13:00:00,93.09,93.19,93.09,93.12,5500.0,93.09,93.19,93.09,93.12,5500.0
2007-04-10 13:30:00,93.16,93.17,93.1,93.13,15500.0,93.16,93.17,93.1,93.13,15500.0
2007-04-10 14:00:00,93.12,93.13,92.96,93.13,6000.0,93.12,93.13,92.96,93.13,6000.0
2007-04-10 14:30:00,93.14,93.25,93.12,93.25,9200.0,93.14,93.25,93.12,93.25,9200.0
2007-04-10 15:00:00,93.21,93.23,93.15,93.2,9500.0,93.21,93.23,93.15,93.2,9500.0
2007-04-10 15:30:00,93.21,93.26,93.1,93.22,33300.0,93.21,93.26,93.1,93.22,33300.0
2007-04-11 09:30:00,93.0,93.02,92.59,92.8,7600.0,93.0,93.02,92.59,92.8,7600.0
2007-04-11 10:00:00,92.83,92.97,92.55,92.58,10300.0,92.83,92.97,92.55,92.58,10300.0
2007-04-11 10:30:00,92.62,92.79,92.62,92.78,11900.0,92.62,92.79,92.62,92.78,11900.0
2007-04-11 11:00:00,92.75,92.88,92.62,92.79,20900.0,92.75,92.88,92.62,92.79,20900.0
2007-04-11 11:30:00,92.81,92.96,92.81,92.95,6900.0,92.81,92.96,92.81,92.95,6900.0
2007-04-11 12:00:00,92.96,93.17,92.85,92.97,21900.0,92.96,93.17,92.85,92.97,21900.0
2007-04-11 12:30:00,92.9,92.99,92.85,92.93,15100.0,92.9,92.99,92.85,92.93,15100.0
2007-04-11 13:00:00,92.94,93.2,92.94,93.17,4700.0,92.94,93.2,92.94,93.17,4700.0
2007-04-11 13:30:00,93.2,93.3,93.0,93.11,14300.0,93.2,93.3,93.0,93.11,14300.0
2007-04-11 14:00:00,93.04,93.17,92.95,93.17,8000.0,93.04,93.17,92.95,93.17,8000.0
2007-04-11 14:30:00,93.15,93.15,92.92,93.02,9200.0,93.15,93.15,92.92,93.02,9200.0
2007-04-11 15:00:00,93.02,93.06,92.94,93.03,8100.0,93.02,93.06,92.94,93.03,8100.0
2007-04-11 15:30:00,93.04,93.35,92.92,92.98,29300.0,93.04,93.35,92.92,92.98,29300.0
2007-04-12 09:30:00,93.27,93.38,92.72,92.77,10000.0,93.27,93.38,92.72,92.77,10000.0
2007-04-12 10:00:00,92.89,92.93,92.61,92.9,11300.0,92.89,92.93,92.61,92.9,11300.0
2007-04-12 10:30:00,92.95,93.05,92.83,93.01,7400.0,92.95,93.05,92.83,93.01,7400.0
2007-04-12 11:00:00,93.07,93.16,92.81,92.81,8800.0,93.07,93.16,92.81,92.81,8800.0
2007-04-12 11:30:00,92.81,92.87,92.63,92.76,8600.0,92.81,92.87,92.63,92.76,8600.0
2007-04-12 12:00:00,92.76,93.0,92.64,92.9,10200.0,92.76,93.0,92.64,92.9,10200.0
2007-04-12 12:30:00,92.88,92.92,92.8,92.85,4800.0,92.88,92.92,92.8,92.85,4800.0
2007-04-12 13:00:00,92.86,92.98,92.8,92.92,8700.0,92.86,92.98,92.8,92.92,8700.0
2007-04-12 13:30:00,92.88,93.0,92.83,92.85,7200.0,92.88,93.0,92.83,92.85,7200.0
2007-04-12 14:00:00,92.84,92.86,92.73,92.75,7400.0,92.84,92.86,92.73,92.75,7400.0
2007-04-12 14:30:00,92.73,92.79,92.65,92.69,12700.0,92.73,92.79,92.65,92.69,12700.0
2007-04-12 15:00:00,92.73,92.98,92.68,92.93,9900.0,92.73,92.98,92.68,92.93,9900.0
2007-04-12 15:30:00,92.92,93.07,92.84,93.02,10400.0,92.92,93.07,92.84,93.02,10400.0
2007-04-13 09:30:00,93.25,93.31,92.91,93.24,8100.0,93.25,93.31,92.91,93.24,8100.0
2007-04-13 10:00:00,93.24,93.25,93.06,93.25,9900.0,93.24,93.25,93.06,93.25,9900.0
2007-04-13 10:30:00,93.21,93.39,93.03,93.03,11700.0,93.21,93.39,93.03,93.03,11700.0
2007-04-13 11:00:00,93.03,93.15,92.95,92.99,6200.0,93.03,93.15,92.95,92.99,6200.0
2007-04-13 11:30:00,93.04,93.19,92.95,93.19,7000.0,93.04,93.19,92.95,93.19,7000.0
2007-04-13 12:00:00,93.2,93.5,93.14,93.14,11300.0,93.2,93.5,93.14,93.14,11300.0
2007-04-13 12:30:00,93.12,93.28,93.03,93.28,6400.0,93.12,93.28,93.03,93.28,6400.0
2007-04-13 13:00:00,93.24,93.3,93.16,93.18,5300.0,93.24,93.3,93.16,93.18,5300.0
2007-04-13 13:30:00,93.25,93.34,93.24,93.34,4900.0,93.25,93.34,93.24,93.34,4900.0
2007-04-13 14:00:00,93.35,93.35,93.24,93.32,3800.0,93.35,93.35,93.24,93.32,3800.0
2007-04-13 14:30:00,93.34,93.67,93.29,93.6,13800.0,93.34,93.67,93.29,93.6,13800.0
2007-04-13 15:00:00,93.57,93.73,93.47,93.66,9000.0,93.57,93.73,93.47,93.66,9000.0
2007-04-13 15:30:00,93.66,93.68,93.41,93.57,16500.0,93.66,93.68,93.41,93.57,16500.0
2007-04-16 09:30:00,94.6,94.99,94.45,94.75,51000.0,94.6,94.99,94.45,94.75,51000.0
2007-04-16 10:00:00,94.73,94.73,94.28,94.35,10500.0,94.73,94.73,94.28,94.35,10500.0
2007-04-16 10:30:00,94.35,94.63,94.29,94.63,9100.0,94.35,94.63,94.29,94.63,9100.0
2007-04-16 11:00:00,94.63,94.63,94.31,94.4,15000.0,94.63,94.63,94.31,94.4,15000.0
2007-04-16 11:30:00,94.4,94.46,94.36,94.46,14200.0,94.4,94.46,94.36,94.46,14200.0
2007-04-16 12:00:00,94.45,94.49,94.29,94.39,5100.0,94.45,94.49,94.29,94.39,5100.0
2007-04-16 12:30:00,94.39,94.39,94.01,94.11,11700.0,94.39,94.39,94.01,94.11,11700.0
2007-04-16 13:00:00,94.1,94.15,94.04,94.12,3600.0,94.1,94.15,94.04,94.12,3600.0
2007-04-16 13:30:00,94.07,94.15,94.07,94.13,7400.0,94.07,94.15,94.07,94.13,7400.0
2007-04-16 14:00:00,94.13,94.17,94.04,94.11,9500.0,94.13,94.17,94.04,94.11,9500.0
2007-04-16 14:30:00,94.1,94.14,94.0,94.14,5800.0,94.1,94.14,94.0,94.14,5800.0
2007-04-16 15:00:00,94.08,94.17,94.04,94.06,20400.0,94.08,94.17,94.04,94.06,20400.0
2007-04-16 15:30:00,94.02,94.14,93.97,94.01,40600.0,94.02,94.14,93.97,94.01,40600.0
2007-04-17 09:30:00,94.0,94.0,93.82,93.97,5800.0,94.0,94.0,93.82,93.97,5800.0
2007-04-17 10:00:00,93.96,93.96,93.7,93.75,8300.0,93.96,93.96,93.7,93.75,8300.0
2007-04-17 10:30:00,93.75,93.85,93.65,93.82,10100.0,93.75,93.85,93.65,93.82,10100.0
2007-04-17 11:00:00,93.82,93.85,93.62,93.71,16800.0,93.82,93.85,93.62,93.71,16800.0
2007-04-17 11:30:00,93.71,93.87,93.68,93.85,13000.0,93.71,93.87,93.68,93.85,13000.0
2007-04-17 12:00:00,93.85,93.86,93.75,93.8,65400.0,93.85,93.86,93.75,93.8,65400.0
2007-04-17 12:30:00,93.8,93.8,93.66,93.66,3200.0,93.8,93.8,93.66,93.66,3200.0
2007-04-17 13:00:00,93.67,93.77,93.67,93.76,3200.0,93.67,93.77,93.67,93.76,3200.0
2007-04-17 13:30:00,93.75,93.81,93.58,93.77,5500.0,93.75,93.81,93.58,93.77,5500.0
2007-04-17 14:00:00,93.78,94.17,93.77,94.17,3700.0,93.78,94.17,93.77,94.17,3700.0
2007-04-17 14:30:00,94.18,94.35,94.12,94.35,7000.0,94.18,94.35,94.12,94.35,7000.0
2007-04-17 15:00:00,94.37,94.49,94.33,94.33,8800.0,94.37,94.49,94.33,94.33,8800.0
2007-04-17 15:30:00,94.23,94.46,94.14,94.29,9100.0,94.23,94.46,94.14,94.29,9100.0
2007-04-18 09:30:00,94.16,94.31,94.13,94.31,4800.0,94.16,94.31,94.13,94.31,4800.0
2007-04-18 10:00:00,94.31,94.31,94.01,94.28,4400.0,94.31,94.31,94.01,94.28,4400.0
2007-04-18 10:30:00,94.19,94.37,94.19,94.36,4200.0,94.19,94.37,94.19,94.36,4200.0
2007-04-18 11:00:00,94.36,94.36,94.27,94.28,4000.0,94.36,94.36,94.27,94.28,4000.0
2007-04-18 11:30:00,94.27,94.37,94.19,94.35,5800.0,94.27,94.37,94.19,94.35,5800.0
2007-04-18 12:00:00,94.28,94.29,94.22,94.25,3200.0,94.28,94.29,94.22,94.25,3200.0
2007-04-18 12:30:00,94.25,94.29,94.15,94.2,2800.0,94.25,94.29,94.15,94.2,2800.0
2007-04-18 13:00:00,94.23,94.26,94.16,94.22,3500.0,94.23,94.26,94.16,94.22,3500.0
2007-04-18 13:30:00,94.16,94.27,94.16,94.2,5900.0,94.16,94.27,94.16,94.2,5900.0
2007-04-18 14:00:00,94.24,94.36,94.24,94.29,5900.0,94.24,94.36,94.24,94.29,5900.0
2007-04-18 14:30:00,94.24,94.3,94.15,94.26,5200.0,94.24,94.3,94.15,94.26,5200.0
2007-04-18 15:00:00,94.26,94.3,94.16,94.3,5700.0,94.26,94.3,94.16,94.3,5700.0
2007-04-18 15:30:00,94.3,94.32,94.14,94.22,6300.0,94.3,94.32,94.14,94.22,6300.0
2007-04-19 09:30:00,94.21,94.21,93.67,93.91,7600.0,94.21,94.21,93.67,93.91,7600.0
2007-04-19 10:00:00,93.91,93.94,93.44,93.77,6300.0,93.91,93.94,93.44,93.77,6300.0
2007-04-19 10:30:00,93.79,93.79,93.44,93.51,7900.0,93.79,93.79,93.44,93.51,7900.0
2007-04-19 11:00:00,93.53,93.79,93.45,93.56,7700.0,93.53,93.79,93.45,93.56,7700.0
2007-04-19 11:30:00,93.55,93.79,93.55,93.79,5300.0,93.55,93.79,93.55,93.79,5300.0
2007-04-19 12:00:00,93.7,93.95,93.6,93.93,7100.0,93.7,93.95,93.6,93.93,7100.0
2007-04-19 12:30:00,93.93,93.93,93.66,93.8,7000.0,93.93,93.93,93.66,93.8,7000.0
2007-04-19 13:00:00,93.78,93.83,93.69,93.8,7700.0,93.78,93.83,93.69,93.8,7700.0
2007-04-19 13:30:00,93.8,93.81,93.74,93.76,9200.0,93.8,93.81,93.74,93.76,9200.0
2007-04-19 14:00:00,93.77,93.85,93.64,93.66,8000.0,93.77,93.85,93.64,93.66,8000.0
2007-04-19 14:30:00,93.68,93.88,93.59,93.87,12300.0,93.68,93.88,93.59,93.87,12300.0
2007-04-19 15:00:00,93.87,93.87,93.68,93.74,8600.0,93.87,93.87,93.68,93.74,8600.0
2007-04-19 15:30:00,93.72,93.8,93.54,93.75,16300.0,93.72,93.8,93.54,93.75,16300.0
2007-04-20 09:30:00,94.02,94.36,94.02,94.31,7600.0,94.02,94.36,94.02,94.31,7600.0
2007-04-20 10:00:00,94.31,94.31,94.19,94.25,10100.0,94.31,94.31,94.19,94.25,10100.0
2007-04-20 10:30:00,94.25,94.27,94.23,94.23,7400.0,94.25,94.27,94.23,94.23,7400.0
2007-04-20 11:00:00,94.23,94.42,94.17,94.42,8000.0,94.23,94.42,94.17,94.42,8000.0
2007-04-20 11:30:00,94.42,94.43,94.35,94.41,5700.0,94.42,94.43,94.35,94.41,5700.0
2007-04-20 12:00:00,94.41,94.42,94.35,94.42,11800.0,94.41,94.42,94.35,94.42,11800.0
2007-04-20 12:30:00,94.42,94.71,94.35,94.71,9800.0,94.42,94.71,94.35,94.71,9800.0
2007-04-20 13:00:00,94.71,94.71,94.62,94.7,5100.0,94.71,94.71,94.62,94.7,5100.0
2007-04-20 13:30:00,94.71,94.71,94.7,94.71,3800.0,94.71,94.71,94.7,94.71,3800.0
2007-04-20 14:00:00,94.71,94.71,94.7,94.71,4300.0,94.71,94.71,94.7,94.71,4300.0
2007-04-20 14:30:00,94.71,94.71,94.44,94.5,20800.0,94.71,94.71,94.44,94.5,20800.0
2007-04-20 15:00:00,94.51,94.73,94.51,94.73,5800.0,94.51,94.73,94.51,94.73,5800.0
2007-04-20 15:30:00,94.73,94.83,94.69,94.83,8000.0,94.73,94.83,94.69,94.83,8000.0
2007-04-23 09:30:00,94.5,94.6,94.24,94.25,16300.0,94.5,94.6,94.24,94.25,16300.0
2007-04-23 10:00:00,94.25,94.47,94.12,94.47,6800.0,94.25,94.47,94.12,94.47,6800.0
2007-04-23 10:30:00,94.47,94.7,94.47,94.66,7500.0,94.47,94.7,94.47,94.66,7500.0
2007-04-23 11:00:00,94.67,94.87,94.67,94.83,12300.0,94.67,94.87,94.67,94.83,12300.0
2007-04-23 11:30:00,94.79,94.91,94.75,94.9,10500.0,94.79,94.91,94.75,94.9,10500.0
2007-04-23 12:00:00,94.82,95.1,94.82,95.1,10500.0,94.82,95.1,94.82,95.1,10500.0
2007-04-23 12:30:00,95.15,95.42,95.14,95.36,6900.0,95.15,95.42,95.14,95.36,6900.0
2007-04-23 13:00:00,95.37,95.55,95.29,95.37,8100.0,95.37,95.55,95.29,95.37,8100.0
2007-04-23 13:30:00,95.35,95.35,95.12,95.15,4900.0,95.35,95.35,95.12,95.15,4900.0
2007-04-23 14:00:00,95.15,95.31,95.13,95.13,17300.0,95.15,95.31,95.13,95.13,17300.0
2007-04-23 14:30:00,95.16,95.46,95.16,95.38,9300.0,95.16,95.46,95.16,95.38,9300.0
2007-04-23 15:00:00,95.44,95.58,95.4,95.58,12100.0,95.44,95.58,95.4,95.58,12100.0
2007-04-23 15:30:00,95.57,95.7,95.36,95.47,22300.0,95.57,95.7,95.36,95.47,22300.0
2007-04-24 09:30:00,95.38,95.38,94.93,95.04,12900.0,95.38,95.38,94.93,95.04,12900.0
2007-04-24 10:00:00,94.95,95.05,94.83,94.85,11800.0,94.95,95.05,94.83,94.85,11800.0
2007-04-24 10:30:00,94.86,94.86,94.7,94.7,4600.0,94.86,94.86,94.7,94.7,4600.0
2007-04-24 11:00:00,94.7,94.8,94.7,94.73,29600.0,94.7,94.8,94.7,94.73,29600.0
2007-04-24 11:30:00,94.74,94.78,94.57,94.65,9500.0,94.74,94.78,94.57,94.65,9500.0
2007-04-24 12:00:00,94.67,95.27,94.65,95.27,20100.0,94.67,95.27,94.65,95.27,20100.0
2007-04-24 12:30:00,95.32,95.38,95.22,95.27,12100.0,95.32,95.38,95.22,95.27,12100.0
2007-04-24 13:00:00,95.24,95.24,94.94,94.97,7100.0,95.24,95.24,94.94,94.97,7100.0
2007-04-24 13:30:00,94.98,95.2,94.98,95.06,9500.0,94.98,95.2,94.98,95.06,9500.0
2007-04-24 14:00:00,95.06,95.13,95.0,95.0,10000.0,95.06,95.13,95.0,95.0,10000.0
2007-04-24 14:30:00,95.0,95.22,94.87,95.22,12100.0,95.0,95.22,94.87,95.22,12100.0
2007-04-24 15:00:00,95.2,95.4,94.96,95.15,12600.0,95.2,95.4,94.96,95.15,12600.0
2007-04-24 15:30:00,95.14,95.15,94.82,95.01,10500.0,95.14,95.15,94.82,95.01,10500.0
2007-04-25 09:30:00,95.09,95.76,95.09,95.67,9700.0,95.09,95.76,95.09,95.67,9700.0
2007-04-25 10:00:00,95.64,95.72,95.37,95.4,7400.0,95.64,95.72,95.37,95.4,7400.0
2007-04-25 10:30:00,95.4,95.4,94.79,94.81,62800.0,95.4,95.4,94.79,94.81,62800.0
2007-04-25 11:00:00,94.83,95.14,94.81,95.02,28100.0,94.83,95.14,94.81,95.02,28100.0
2007-04-25 11:30:00,95.02,95.29,94.94,95.29,12400.0,95.02,95.29,94.94,95.29,12400.0
2007-04-25 12:00:00,95.26,95.59,95.26,95.38,10300.0,95.26,95.59,95.26,95.38,10300.0
2007-04-25 12:30:00,95.4,95.42,95.23,95.38,6900.0,95.4,95.42,95.23,95.38,6900.0
2007-04-25 13:00:00,95.36,95.45,95.33,95.4,9100.0,95.36,95.45,95.33,95.4,9100.0
2007-04-25 13:30:00,95.4,95.64,95.4,95.63,17900.0,95.4,95.64,95.4,95.63,17900.0
2007-04-25 14:00:00,95.58,95.68,95.53,95.54,11500.0,95.58,95.68,95.53,95.54,11500.0
2007-04-25 14:30:00,95.55,95.62,95.47,95.48,14300.0,95.55,95.62,95.47,95.48,14300.0
2007-04-25 15:00:00,95.51,95.57,95.42,95.52,15900.0,95.51,95.57,95.42,95.52,15900.0
2007-04-25 15:30:00,95.52,95.55,95.32,95.33,15800.0,95.52,95.55,95.32,95.33,15800.0
2007-04-26 09:30:00,95.59,96.08,95.54,95.56,8100.0,95.59,96.08,95.54,95.56,8100.0
2007-04-26 10:00:00,95.53,95.73,95.38,95.54,10100.0,95.53,95.73,95.38,95.54,10100.0
2007-04-26 10:30:00,95.52,95.93,95.5,95.67,11300.0,95.52,95.93,95.5,95.67,11300.0
2007-04-26 11:00:00,95.63,95.66,95.52,95.54,5800.0,95.63,95.66,95.52,95.54,5800.0
2007-04-26 11:30:00,95.53,95.82,95.44,95.72,26400.0,95.53,95.82,95.44,95.72,26400.0
2007-04-26 12:00:00,95.76,95.82,95.7,95.82,17800.0,95.76,95.82,95.7,95.82,17800.0
2007-04-26 12:30:00,95.83,95.91,95.71,95.72,7500.0,95.83,95.91,95.71,95.72,7500.0
2007-04-26 13:00:00,95.73,95.93,95.64,95.7,8800.0,95.73,95.93,95.64,95.7,8800.0
2007-04-26 13:30:00,95.69,95.75,95.6,95.62,4000.0,95.69,95.75,95.6,95.62,4000.0
2007-04-26 14:00:00,95.62,95.8,95.58,95.68,13900.0,95.62,95.8,95.58,95.68,13900.0
2007-04-26 14:30:00,95.7,95.89,95.65,95.8,15200.0,95.7,95.89,95.65,95.8,15200.0
2007-04-26 15:00:00,95.85,95.9,95.61,95.75,13500.0,95.85,95.9,95.61,95.75,13500.0
2007-04-26 15:30:00,95.7,95.72,95.37,95.4,24400.0,95.7,95.72,95.37,95.4,24400.0
2007-04-27 09:30:00,98.1,100.0,97.71,99.49,133100.0,98.1,100.0,97.71,99.49,133100.0
2007-04-27 10:00:00,99.49,101.69,99.2,99.8,182900.0,99.49,101.69,99.2,99.8,182900.0
2007-04-27 10:30:00,99.82,100.3,99.47,100.3,103300.0,99.82,100.3,99.47,100.3,103300.0
2007-04-27 11:00:00,100.3,100.83,100.29,100.5,57900.0,100.3,100.83,100.29,100.5,57900.0
2007-04-27 11:30:00,100.49,100.77,100.36,100.66,39900.0,100.49,100.77,100.36,100.66,39900.0
2007-04-27 12:00:00,100.65,100.75,99.51,100.0,57800.0,100.65,100.75,99.51,100.0,57800.0
2007-04-27 12:30:00,100.0,100.5,99.96,100.42,36100.0,100.0,100.5,99.96,100.42,36100.0
2007-04-27 13:00:00,100.43,101.09,100.43,100.9,30600.0,100.43,101.09,100.43,100.9,30600.0
2007-04-27 13:30:00,100.94,101.43,100.93,101.25,58700.0,100.94,101.43,100.93,101.25,58700.0
2007-04-27 14:00:00,101.25,101.88,100.73,100.73,36700.0,101.25,101.88,100.73,100.73,36700.0
2007-04-27 14:30:00,100.83,101.23,100.71,101.12,22000.0,100.83,101.23,100.71,101.12,22000.0
2007-04-27 15:00:00,101.05,101.12,100.7,100.76,21600.0,101.05,101.12,100.7,100.76,21600.0
2007-04-27 15:30:00,100.75,101.17,100.51,100.74,88600.0,100.75,101.17,100.51,100.74,88600.0
2007-04-30 09:30:00,99.7,99.9,99.13,99.19,43100.0,99.7,99.9,99.13,99.19,43100.0
2007-04-30 10:00:00,99.19,99.2,98.75,98.86,30000.0,99.19,99.2,98.75,98.86,30000.0
2007-04-30 10:30:00,98.87,98.87,98.56,98.74,31500.0,98.87,98.87,98.56,98.74,31500.0
2007-04-30 11:00:00,98.73,99.04,98.6,99.0,37800.0,98.73,99.04,98.6,99.0,37800.0
2007-04-30 11:30:00,99.0,99.05,98.92,98.97,18700.0,99.0,99.05,98.92,98.97,18700.0
2007-04-30 12:00:00,98.96,98.96,98.73,98.93,17800.0,98.96,98.96,98.73,98.93,17800.0
2007-04-30 12:30:00,98.93,99.04,98.85,98.91,6800.0,98.93,99.04,98.85,98.91,6800.0
2007-04-30 13:00:00,98.91,99.0,98.82,98.88,9200.0,98.91,99.0,98.82,98.88,9200.0
2007-04-30 13:30:00,98.88,99.0,98.88,98.97,8200.0,98.88,99.0,98.88,98.97,8200.0
2007-04-30 14:00:00,98.97,99.0,98.74,98.74,16000.0,98.97,99.0,98.74,98.74,16000.0
2007-04-30 14:30:00,98.73,98.86,97.17,97.58,53300.0,98.73,98.86,97.17,97.58,53300.0
2007-04-30 15:00:00,97.58,97.99,97.47,97.91,31500.0,97.58,97.99,97.47,97.91,31500.0
2007-04-30 15:30:00,97.87,98.23,97.68,97.69,80600.0,97.87,98.23,97.68,97.69,80600.0
2007-05-01 09:30:00,97.62,97.7,97.4,97.49,13200.0,97.62,97.7,97.4,97.49,13200.0
2007-05-01 10:00:00,97.43,97.53,97.28,97.35,14600.0,97.43,97.53,97.28,97.35,14600.0
2007-05-01 10:30:00,97.34,97.34,97.04,97.21,16900.0,97.34,97.34,97.04,97.21,16900.0
2007-05-01 11:00:00,97.32,97.39,97.15,97.23,12700.0,97.32,97.39,97.15,97.23,12700.0
2007-05-01 11:30:00,97.26,97.37,96.88,96.9,16000.0,97.26,97.37,96.88,96.9,16000.0
2007-05-01 12:00:00,96.94,97.14,96.89,97.02,17600.0,96.94,97.14,96.89,97.02,17600.0
2007-05-01 12:30:00,97.0,97.21,96.99,97.03,21800.0,97.0,97.21,96.99,97.03,21800.0
2007-05-01 13:00:00,96.99,97.22,96.99,97.19,10600.0,96.99,97.22,96.99,97.19,10600.0
2007-05-01 13:30:00,97.12,97.23,97.05,97.13,18100.0,97.12,97.23,97.05,97.13,18100.0
2007-05-01 14:00:00,97.18,97.26,97.08,97.17,38300.0,97.18,97.26,97.08,97.17,38300.0
2007-05-01 14:30:00,97.18,97.47,97.16,97.45,35800.0,97.18,97.47,97.16,97.45,35800.0
2007-05-01 15:00:00,97.45,97.7,97.45,97.57,22500.0,97.45,97.7,97.45,97.57,22500.0
2007-05-01 15:30:00,97.58,97.65,97.5,97.59,11900.0,97.58,97.65,97.5,97.59,11900.0
2007-05-02 09:30:00,97.55,98.0,97.55,98.0,24800.0,97.55,98.0,97.55,98.0,24800.0
2007-05-02 10:00:00,97.92,98.54,97.91,98.37,24900.0,97.92,98.54,97.91,98.37,24900.0
2007-05-02 10:30:00,98.37,98.59,98.22,98.3,13800.0,98.37,98.59,98.22,98.3,13800.0
2007-05-02 11:00:00,98.42,99.0,98.37,99.0,37500.0,98.42,99.0,98.37,99.0,37500.0
2007-05-02 11:30:00,98.93,99.0,98.71,99.0,14800.0,98.93,99.0,98.71,99.0,14800.0
2007-05-02 12:00:00,99.0,99.36,98.97,99.29,17100.0,99.0,99.36,98.97,99.29,17100.0
2007-05-02 12:30:00,99.29,99.54,99.29,99.52,10100.0,99.29,99.54,99.29,99.52,10100.0
2007-05-02 13:00:00,99.53,99.57,99.48,99.57,8600.0,99.53,99.57,99.48,99.57,8600.0
2007-05-02 13:30:00,99.52,99.8,99.3,99.8,15800.0,99.52,99.8,99.3,99.8,15800.0
2007-05-02 14:00:00,99.81,99.83,99.5,99.71,14200.0,99.81,99.83,99.5,99.71,14200.0
2007-05-02 14:30:00,99.66,99.74,99.37,99.46,16200.0,99.66,99.74,99.37,99.46,16200.0
2007-05-02 15:00:00,99.46,99.61,99.39,99.41,19500.0,99.46,99.61,99.39,99.41,19500.0
2007-05-02 15:30:00,99.4,99.5,99.11,99.17,35100.0,99.4,99.5,99.11,99.17,35100.0
2007-05-03 09:30:00,98.98,98.99,98.4,98.47,17100.0,98.98,98.99,98.4,98.47,17100.0
2007-05-03 10:00:00,98.47,98.5,98.17,98.47,32400.0,98.47,98.5,98.17,98.47,32400.0
2007-05-03 10:30:00,98.48,99.27,98.42,99.2,24200.0,98.48,99.27,98.42,99.2,24200.0
2007-05-03 11:00:00,99.24,99.24,98.98,99.24,33700.0,99.24,99.24,98.98,99.24,33700.0
2007-05-03 11:30:00,99.18,99.7,99.18,99.7,11500.0,99.18,99.7,99.18,99.7,11500.0
2007-05-03 12:00:00,99.7,99.95,99.7,99.8,22500.0,99.7,99.95,99.7,99.8,22500.0
2007-05-03 12:30:00,99.8,99.84,99.73,99.8,17400.0,99.8,99.84,99.73,99.8,17400.0
2007-05-03 13:00:00,99.79,100.2,99.75,99.76,25800.0,99.79,100.2,99.75,99.76,25800.0
2007-05-03 13:30:00,99.76,99.91,99.75,99.89,14900.0,99.76,99.91,99.75,99.89,14900.0
2007-05-03 14:00:00,99.89,99.95,99.8,99.85,31800.0,99.89,99.95,99.8,99.85,31800.0
2007-05-03 14:30:00,99.85,100.0,99.81,99.9,32700.0,99.85,100.0,99.81,99.9,32700.0
2007-05-03 15:00:00,99.89,100.28,99.89,100.08,39500.0,99.89,100.28,99.89,100.08,39500.0
2007-05-03 15:30:00,100.1,100.1,99.65,99.94,37600.0,100.1,100.1,99.65,99.94,37600.0
2007-05-04 09:30:00,99.55,100.35,99.55,100.28,9900.0,99.55,100.35,99.55,100.28,9900.0
2007-05-04 10:00:00,100.28,100.63,100.16,100.47,10100.0,100.28,100.63,100.16,100.47,10100.0
2007-05-04 10:30:00,100.48,100.62,100.37,100.56,10700.0,100.48,100.62,100.37,100.56,10700.0
2007-05-04 11:00:00,100.56,100.56,100.37,100.41,6400.0,100.56,100.56,100.37,100.41,6400.0
2007-05-04 11:30:00,100.41,100.93,100.41,100.87,6900.0,100.41,100.93,100.41,100.87,6900.0
2007-05-04 12:00:00,100.84,100.84,100.48,100.48,4500.0,100.84,100.84,100.48,100.48,4500.0
2007-05-04 12:30:00,100.42,100.73,100.42,100.73,7300.0,100.42,100.73,100.42,100.73,7300.0
2007-05-04 13:00:00,100.7,100.73,100.61,100.66,4100.0,100.7,100.73,100.61,100.66,4100.0
2007-05-04 13:30:00,100.66,100.67,100.4,100.41,3700.0,100.66,100.67,100.4,100.41,3700.0
2007-05-04 14:00:00,100.4,100.47,100.38,100.38,6900.0,100.4,100.47,100.38,100.38,6900.0
2007-05-04 14:30:00,100.38,100.39,100.17,100.18,5400.0,100.38,100.39,100.17,100.18,5400.0
2007-05-04 15:00:00,100.18,100.35,100.17,100.31,8900.0,100.18,100.35,100.17,100.31,8900.0
2007-05-04 15:30:00,100.35,100.43,100.3,100.35,7700.0,100.35,100.43,100.3,100.35,7700.0
2007-05-07 09:30:00,100.2,100.48,99.98,100.06,18200.0,100.2,100.48,99.98,100.06,18200.0
2007-05-07 10:00:00,100.0,100.08,99.89,100.02,4200.0,100.0,100.08,99.89,100.02,4200.0
2007-05-07 10:30:00,99.98,100.28,99.88,100.27,3600.0,99.98,100.28,99.88,100.27,3600.0
2007-05-07 11:00:00,100.25,100.32,100.17,100.23,4000.0,100.25,100.32,100.17,100.23,4000.0
2007-05-07 11:30:00,100.23,100.65,100.23,100.51,7900.0,100.23,100.65,100.23,100.51,7900.0
2007-05-07 12:00:00,100.52,100.62,100.22,100.39,18000.0,100.52,100.62,100.22,100.39,18000.0
2007-05-07 12:30:00,100.38,100.46,100.38,100.46,2300.0,100.38,100.46,100.38,100.46,2300.0
2007-05-07 13:00:00,100.39,100.48,100.2,100.35,4200.0,100.39,100.48,100.2,100.35,4200.0
2007-05-07 13:30:00,100.35,100.39,100.29,100.34,3400.0,100.35,100.39,100.29,100.34,3400.0
2007-05-07 14:00:00,100.29,100.35,100.19,100.25,3500.0,100.29,100.35,100.19,100.25,3500.0
2007-05-07 14:30:00,100.24,100.38,100.24,100.38,5700.0,100.24,100.38,100.24,100.38,5700.0
2007-05-07 15:00:00,100.37,100.37,100.32,100.34,6500.0,100.37,100.37,100.32,100.34,6500.0
2007-05-07 15:30:00,100.34,100.35,100.22,100.25,7300.0,100.34,100.35,100.22,100.25,7300.0
2007-05-08 09:30:00,100.14,100.14,99.1,99.28,8000.0,100.14,100.14,99.1,99.28,8000.0
2007-05-08 10:00:00,99.42,99.47,99.09,99.46,5000.0,99.42,99.47,99.09,99.46,5000.0
2007-05-08 10:30:00,99.57,99.91,99.57,99.85,3900.0,99.57,99.91,99.57,99.85,3900.0
2007-05-08 11:00:00,99.86,99.86,99.66,99.74,5600.0,99.86,99.86,99.66,99.74,5600.0
2007-05-08 11:30:00,99.78,99.88,99.7,99.88,5600.0,99.78,99.88,99.7,99.88,5600.0
2007-05-08 12:00:00,99.88,99.88,99.69,99.69,4600.0,99.88,99.88,99.69,99.69,4600.0
2007-05-08 12:30:00,99.64,100.09,99.64,100.09,6000.0,99.64,100.09,99.64,100.09,6000.0
2007-05-08 13:00:00,100.06,100.27,100.06,100.24,4600.0,100.06,100.27,100.06,100.24,4600.0
2007-05-08 13:30:00,100.27,100.39,100.27,100.37,5600.0,100.27,100.39,100.27,100.37,5600.0
2007-05-08 14:00:00,100.38,100.49,100.25,100.4,7300.0,100.38,100.49,100.25,100.4,7300.0
2007-05-08 14:30:00,100.42,100.49,100.21,100.23,9000.0,100.42,100.49,100.21,100.23,9000.0
2007-05-08 15:00:00,100.23,100.34,100.16,100.26,10400.0,100.23,100.34,100.16,100.26,10400.0
2007-05-08 15:30:00,100.26,100.45,100.19,100.28,8300.0,100.26,100.45,100.19,100.28,8300.0
2007-05-09 09:30:00,100.1,100.1,99.61,100.1,3000.0,100.1,100.1,99.61,100.1,3000.0
2007-05-09 10:00:00,99.89,100.31,99.7,100.29,6500.0,99.89,100.31,99.7,100.29,6500.0
2007-05-09 10:30:00,100.32,100.44,100.16,100.44,5600.0,100.32,100.44,100.16,100.44,5600.0
2007-05-09 11:00:00,100.44,100.44,100.2,100.29,6000.0,100.44,100.44,100.2,100.29,6000.0
2007-05-09 11:30:00,100.28,100.62,100.22,100.62,17100.0,100.28,100.62,100.22,100.62,17100.0
2007-05-09 12:00:00,100.62,100.7,100.56,100.65,19600.0,100.62,100.7,100.56,100.65,19600.0
2007-05-09 12:30:00,100.62,100.96,100.61,100.96,13200.0,100.62,100.96,100.61,100.96,13200.0
2007-05-09 13:00:00,100.96,100.99,100.77,100.85,6100.0,100.96,100.99,100.77,100.85,6100.0
2007-05-09 13:30:00,100.77,100.83,100.43,100.45,8500.0,100.77,100.83,100.43,100.45,8500.0
2007-05-09 14:00:00,100.53,100.53,100.1,100.24,9600.0,100.53,100.53,100.1,100.24,9600.0
2007-05-09 14:30:00,100.24,100.65,100.09,100.33,18000.0,100.24,100.65,100.09,100.33,18000.0
2007-05-09 15:00:00,100.38,100.5,100.26,100.37,11800.0,100.38,100.5,100.26,100.37,11800.0
2007-05-09 15:30:00,100.37,100.5,100.23,100.48,12600.0,100.37,100.5,100.23,100.48,12600.0
2007-05-10 09:30:00,100.48,100.48,99.7,99.79,7300.0,100.48,100.48,99.7,99.79,7300.0
2007-05-10 10:00:00,99.75,99.85,99.61,99.76,4400.0,99.75,99.85,99.61,99.76,4400.0
2007-05-10 10:30:00,99.72,100.05,99.72,100.01,2600.0,99.72,100.05,99.72,100.01,2600.0
2007-05-10 11:00:00,99.97,99.97,99.26,99.34,9900.0,99.97,99.97,99.26,99.34,9900.0
2007-05-10 11:30:00,99.36,99.58,99.14,99.14,8100.0,99.36,99.58,99.14,99.14,8100.0
2007-05-10 12:00:00,99.18,99.27,99.1,99.2,3700.0,99.18,99.27,99.1,99.2,3700.0
2007-05-10 12:30:00,99.19,99.39,99.19,99.33,4200.0,99.19,99.39,99.19,99.33,4200.0
2007-05-10 13:00:00,99.31,99.32,99.08,99.15,3300.0,99.31,99.32,99.08,99.15,3300.0
2007-05-10 13:30:00,99.15,99.34,99.08,99.25,7500.0,99.15,99.34,99.08,99.25,7500.0
2007-05-10 14:00:00,99.25,99.41,99.22,99.36,4800.0,99.25,99.41,99.22,99.36,4800.0
2007-05-10 14:30:00,99.35,99.35,99.04,99.1,10900.0,99.35,99.35,99.04,99.1,10900.0
2007-05-10 15:00:00,99.1,99.25,99.02,99.06,5700.0,99.1,99.25,99.02,99.06,5700.0
2007-05-10 15:30:00,98.99,99.1,98.75,98.76,7000.0,98.99,99.1,98.75,98.76,7000.0
2007-05-11 09:30:00,98.3,98.7,98.0,98.58,10800.0,98.3,98.7,98.0,98.58,10800.0
2007-05-11 10:00:00,98.7,98.8,98.51,98.53,8800.0,98.7,98.8,98.51,98.53,8800.0
2007-05-11 10:30:00,98.58,98.87,98.5,98.79,8400.0,98.58,98.87,98.5,98.79,8400.0
2007-05-11 11:00:00,98.78,99.1,98.78,98.91,6700.0,98.78,99.1,98.78,98.91,6700.0
2007-05-11 11:30:00,98.9,98.95,98.75,98.75,7500.0,98.9,98.95,98.75,98.75,7500.0
2007-05-11 12:00:00,98.82,98.82,98.51,98.63,9600.0,98.82,98.82,98.51,98.63,9600.0
2007-05-11 12:30:00,98.55,98.59,98.5,98.59,6100.0,98.55,98.59,98.5,98.59,6100.0
2007-05-11 13:00:00,98.63,98.89,98.5,98.89,7800.0,98.63,98.89,98.5,98.89,7800.0
2007-05-11 13:30:00,98.87,99.0,98.7,98.74,7700.0,98.87,99.0,98.7,98.74,7700.0
2007-05-11 14:00:00,98.76,98.89,98.69,98.69,6400.0,98.76,98.89,98.69,98.69,6400.0
2007-05-11 14:30:00,98.7,98.93,98.69,98.75,12900.0,98.7,98.93,98.69,98.75,12900.0
2007-05-11 15:00:00,98.77,99.0,98.75,98.85,8900.0,98.77,99.0,98.75,98.85,8900.0
2007-05-11 15:30:00,98.85,99.2,98.85,99.05,10600.0,98.85,99.2,98.85,99.05,10600.0
2007-05-14 09:30:00,98.7,99.74,98.6,99.6,11600.0,98.7,99.74,98.6,99.6,11600.0
2007-05-14 10:00:00,99.47,99.47,98.92,99.18,7400.0,99.47,99.47,98.92,99.18,7400.0
2007-05-14 10:30:00,99.19,99.45,99.19,99.45,28100.0,99.19,99.45,99.19,99.45,28100.0
2007-05-14 11:00:00,99.37,99.5,99.18,99.49,5000.0,99.37,99.5,99.18,99.49,5000.0
2007-05-14 11:30:00,99.5,99.5,99.06,99.11,9100.0,99.5,99.5,99.06,99.11,9100.0
2007-05-14 12:00:00,99.11,99.43,99.11,99.34,6600.0,99.11,99.43,99.11,99.34,6600.0
2007-05-14 12:30:00,99.3,99.42,99.28,99.28,3300.0,99.3,99.42,99.28,99.28,3300.0
2007-05-14 13:00:00,99.29,99.36,99.05,99.05,4000.0,99.29,99.36,99.05,99.05,4000.0
2007-05-14 13:30:00,99.06,99.06,98.52,98.53,5000.0,99.06,99.06,98.52,98.53,5000.0
2007-05-14 14:00:00,98.51,98.64,98.47,98.64,3200.0,98.51,98.64,98.47,98.64,3200.0
2007-05-14 14:30:00,98.68,98.72,98.41,98.43,6700.0,98.68,98.72,98.41,98.43,6700.0
2007-05-14 15:00:00,98.49,98.86,98.47,98.69,7200.0,98.49,98.86,98.47,98.69,7200.0
2007-05-14 15:30:00,98.67,98.81,98.42,98.48,16500.0,98.67,98.81,98.42,98.48,16500.0
2007-05-15 09:30:00,98.42,98.47,98.18,98.31,5100.0,98.42,98.47,98.18,98.31,5100.0
2007-05-15 10:00:00,98.37,98.94,98.31,98.94,6200.0,98.37,98.94,98.31,98.94,6200.0
2007-05-15 10:30:00,98.95,99.28,98.88,98.89,6200.0,98.95,99.28,98.88,98.89,6200.0
2007-05-15 11:00:00,98.79,98.8,98.43,98.71,5500.0,98.79,98.8,98.43,98.71,5500.0
2007-05-15 11:30:00,98.79,98.9,98.6,98.9,4700.0,98.79,98.9,98.6,98.9,4700.0
2007-05-15 12:00:00,98.78,98.94,98.58,98.69,8200.0,98.78,98.94,98.58,98.69,8200.0
2007-05-15 12:30:00,98.66,98.84,98.63,98.68,3600.0,98.66,98.84,98.63,98.68,3600.0
2007-05-15 13:00:00,98.61,98.84,98.44,98.82,3900.0,98.61,98.84,98.44,98.82,3900.0
2007-05-15 13:30:00,98.84,98.84,98.6,98.64,5000.0,98.84,98.84,98.6,98.64,5000.0
2007-05-15 14:00:00,98.64,98.7,98.56,98.56,3600.0,98.64,98.7,98.56,98.56,3600.0
2007-05-15 14:30:00,98.54,98.55,97.94,98.01,6900.0,98.54,98.55,97.94,98.01,6900.0
2007-05-15 15:00:00,98.01,98.31,97.81,98.28,11400.0,98.01,98.31,97.81,98.28,11400.0
2007-05-15 15:30:00,98.17,98.31,97.81,97.82,7600.0,98.17,98.31,97.81,97.82,7600.0
2007-05-16 09:30:00,97.91,98.56,97.91,98.28,8300.0,97.91,98.56,97.91,98.28,8300.0
2007-05-16 10:00:00,98.1,98.1,97.87,97.99,3800.0,98.1,98.1,97.87,97.99,3800.0
2007-05-16 10:30:00,98.0,98.01,97.7,97.87,6300.0,98.0,98.01,97.7,97.87,6300.0
2007-05-16 11:00:00,97.8,97.85,97.57,97.82,4800.0,97.8,97.85,97.57,97.82,4800.0
2007-05-16 11:30:00,97.87,98.05,97.87,97.96,5000.0,97.87,98.05,97.87,97.96,5000.0
2007-05-16 12:00:00,98.0,98.0,97.86,97.88,2900.0,98.0,98.0,97.86,97.88,2900.0
2007-05-16 12:30:00,97.89,98.0,97.72,97.95,3900.0,97.89,98.0,97.72,97.95,3900.0
2007-05-16 13:00:00,98.0,98.04,97.87,98.04,4300.0,98.0,98.04,97.87,98.04,4300.0
2007-05-16 13:30:00,98.0,98.06,97.97,98.03,5800.0,98.0,98.06,97.97,98.03,5800.0
2007-05-16 14:00:00,98.06,98.38,98.06,98.33,7700.0,98.06,98.38,98.06,98.33,7700.0
2007-05-16 14:30:00,98.36,98.48,98.05,98.34,9400.0,98.36,98.48,98.05,98.34,9400.0
2007-05-16 15:00:00,98.23,98.25,98.07,98.22,5800.0,98.23,98.25,98.07,98.22,5800.0
2007-05-16 15:30:00,98.14,98.27,97.92,98.0,27100.0,98.14,98.27,97.92,98.0,27100.0
2007-05-17 09:30:00,97.75,97.85,97.55,97.79,4900.0,97.75,97.85,97.55,97.79,4900.0
2007-05-17 10:00:00,97.81,97.9,97.66,97.89,8500.0,97.81,97.9,97.66,97.89,8500.0
2007-05-17 10:30:00,97.84,97.9,97.56,97.84,5400.0,97.84,97.9,97.56,97.84,5400.0
2007-05-17 11:00:00,97.89,97.91,97.71,97.71,5200.0,97.89,97.91,97.71,97.71,5200.0
2007-05-17 11:30:00,97.74,97.9,97.74,97.85,5300.0,97.74,97.9,97.74,97.85,5300.0
2007-05-17 12:00:00,97.88,97.9,97.79,97.88,4700.0,97.88,97.9,97.79,97.88,4700.0
2007-05-17 12:30:00,97.85,97.85,97.75,97.78,2900.0,97.85,97.85,97.75,97.78,2900.0
2007-05-17 13:00:00,97.77,97.8,97.67,97.79,2000.0,97.77,97.8,97.67,97.79,2000.0
2007-05-17 13:30:00,97.8,97.85,97.72,97.73,3600.0,97.8,97.85,97.72,97.73,3600.0
2007-05-17 14:00:00,97.78,97.89,97.75,97.85,10500.0,97.78,97.89,97.75,97.85,10500.0
2007-05-17 14:30:00,97.82,97.98,97.79,97.94,6200.0,97.82,97.98,97.79,97.94,6200.0
2007-05-17 15:00:00,97.88,98.0,97.57,97.58,11500.0,97.88,98.0,97.57,97.58,11500.0
2007-05-17 15:30:00,97.57,97.77,97.57,97.59,9500.0,97.57,97.77,97.57,97.59,9500.0
2007-05-18 09:30:00,97.62,97.78,96.82,97.14,11600.0,97.62,97.78,96.82,97.14,11600.0
2007-05-18 10:00:00,97.14,97.45,96.88,97.41,8600.0,97.14,97.45,96.88,97.41,8600.0
2007-05-18 10:30:00,97.46,97.59,97.34,97.59,10100.0,97.46,97.59,97.34,97.59,10100.0
2007-05-18 11:00:00,97.6,98.14,97.6,98.09,26700.0,97.6,98.14,97.6,98.09,26700.0
2007-05-18 11:30:00,98.07,98.09,97.92,97.93,32300.0,98.07,98.09,97.92,97.93,32300.0
2007-05-18 12:00:00,97.95,98.02,97.82,98.0,18500.0,97.95,98.02,97.82,98.0,18500.0
2007-05-18 12:30:00,98.01,98.31,97.98,98.22,41700.0,98.01,98.31,97.98,98.22,41700.0
2007-05-18 13:00:00,98.22,98.24,98.08,98.08,14900.0,98.22,98.24,98.08,98.08,14900.0
2007-05-18 13:30:00,98.09,98.09,98.01,98.07,9400.0,98.09,98.09,98.01,98.07,9400.0
2007-05-18 14:00:00,98.06,98.37,98.04,98.37,100000.0,98.06,98.37,98.04,98.37,100000.0
2007-05-18 14:30:00,98.37,98.58,98.37,98.53,41100.0,98.37,98.58,98.37,98.53,41100.0
2007-05-18 15:00:00,98.54,98.58,98.21,98.25,36200.0,98.54,98.58,98.21,98.25,36200.0
2007-05-18 15:30:00,98.26,98.3,97.9,97.97,35000.0,98.26,98.3,97.9,97.97,35000.0
2007-05-21 09:30:00,97.3,97.89,97.0,97.89,15400.0,97.3,97.89,97.0,97.89,15400.0
2007-05-21 10:00:00,97.95,98.57,97.95,98.27,8700.0,97.95,98.57,97.95,98.27,8700.0
2007-05-21 10:30:00,98.34,99.29,98.34,99.21,11600.0,98.34,99.29,98.34,99.21,11600.0
2007-05-21 11:00:00,99.26,99.26,98.59,98.73,7200.0,99.26,99.26,98.59,98.73,7200.0
2007-05-21 11:30:00,98.58,98.82,98.48,98.6,5000.0,98.58,98.82,98.48,98.6,5000.0
2007-05-21 12:00:00,98.56,98.67,98.56,98.67,5500.0,98.56,98.67,98.56,98.67,5500.0
2007-05-21 12:30:00,98.6,98.6,98.36,98.42,10400.0,98.6,98.6,98.36,98.42,10400.0
2007-05-21 13:00:00,98.47,98.68,98.38,98.65,3500.0,98.47,98.68,98.38,98.65,3500.0
2007-05-21 13:30:00,98.64,98.79,98.52,98.79,3600.0,98.64,98.79,98.52,98.79,3600.0
2007-05-21 14:00:00,98.77,99.06,98.77,98.92,6100.0,98.77,99.06,98.77,98.92,6100.0
2007-05-21 14:30:00,99.03,99.03,98.89,98.89,5100.0,99.03,99.03,98.89,98.89,5100.0
2007-05-21 15:00:00,98.9,98.9,98.65,98.73,8200.0,98.9,98.9,98.65,98.73,8200.0
2007-05-21 15:30:00,98.69,98.81,98.48,98.63,12200.0,98.69,98.81,98.48,98.63,12200.0
2007-05-22 09:30:00,98.9,99.15,98.57,98.66,13300.0,98.9,99.15,98.57,98.66,13300.0
2007-05-22 10:00:00,98.64,98.7,98.38,98.49,14000.0,98.64,98.7,98.38,98.49,14000.0
2007-05-22 10:30:00,98.5,98.54,98.37,98.41,14000.0,98.5,98.54,98.37,98.41,14000.0
2007-05-22 11:00:00,98.41,98.42,98.35,98.41,7700.0,98.41,98.42,98.35,98.41,7700.0
2007-05-22 11:30:00,98.45,98.52,98.36,98.41,7700.0,98.45,98.52,98.36,98.41,7700.0
2007-05-22 12:00:00,98.35,98.41,98.33,98.41,6100.0,98.35,98.41,98.33,98.41,6100.0
2007-05-22 12:30:00,98.42,98.99,98.41,98.99,5300.0,98.42,98.99,98.41,98.99,5300.0
2007-05-22 13:00:00,98.99,98.99,98.43,98.61,10100.0,98.99,98.99,98.43,98.61,10100.0
2007-05-22 13:30:00,98.62,99.22,98.62,99.18,20800.0,98.62,99.22,98.62,99.18,20800.0
2007-05-22 14:00:00,99.22,99.47,99.22,99.43,6700.0,99.22,99.47,99.22,99.43,6700.0
2007-05-22 14:30:00,99.47,99.79,99.43,99.56,12400.0,99.47,99.79,99.43,99.56,12400.0
2007-05-22 15:00:00,99.5,99.71,99.5,99.54,8000.0,99.5,99.71,99.5,99.54,8000.0
2007-05-22 15:30:00,99.58,99.74,99.37,99.56,11300.0,99.58,99.74,99.37,99.56,11300.0
2007-05-23 09:30:00,99.85,100.55,99.85,100.33,13300.0,99.85,100.55,99.85,100.33,13300.0
2007-05-23 10:00:00,100.3,100.37,100.04,100.14,10800.0,100.3,100.37,100.04,100.14,10800.0
2007-05-23 10:30:00,100.08,100.19,99.95,100.09,10600.0,100.08,100.19,99.95,100.09,10600.0
2007-05-23 11:00:00,100.0,100.06,99.9,99.97,18900.0,100.0,100.06,99.9,99.97,18900.0
2007-05-23 11:30:00,99.97,100.04,99.96,99.99,9500.0,99.97,100.04,99.96,99.99,9500.0
2007-05-23 12:00:00,99.99,100.04,99.96,100.0,22300.0,99.99,100.04,99.96,100.0,22300.0
2007-05-23 12:30:00,99.95,100.05,99.95,100.0,4800.0,99.95,100.05,99.95,100.0,4800.0
2007-05-23 13:00:00,99.96,100.05,99.95,100.03,5200.0,99.96,100.05,99.95,100.03,5200.0
2007-05-23 13:30:00,100.0,100.31,100.0,100.24,7600.0,100.0,100.31,100.0,100.24,7600.0
2007-05-23 14:00:00,100.24,100.24,99.81,99.97,29500.0,100.24,100.24,99.81,99.97,29500.0
2007-05-23 14:30:00,99.99,100.0,99.7,99.71,213000.0,99.99,100.0,99.7,99.71,213000.0
2007-05-23 15:00:00,99.65,99.72,99.4,99.6,11100.0,99.65,99.72,99.4,99.6,11100.0
2007-05-23 15:30:00,99.6,99.68,99.07,99.12,17500.0,99.6,99.68,99.07,99.12,17500.0
2007-05-24 09:30:00,98.5,99.24,98.5,98.73,12200.0,98.5,99.24,98.5,98.73,12200.0
2007-05-24 10:00:00,98.94,99.17,98.87,99.16,3600.0,98.94,99.17,98.87,99.16,3600.0
2007-05-24 10:30:00,99.2,99.27,98.88,98.88,8400.0,99.2,99.27,98.88,98.88,8400.0
2007-05-24 11:00:00,98.78,98.82,98.4,98.5,12200.0,98.78,98.82,98.4,98.5,12200.0
2007-05-24 11:30:00,98.57,98.79,98.5,98.79,7900.0,98.57,98.79,98.5,98.79,7900.0
2007-05-24 12:00:00,98.82,98.91,98.5,98.5,16900.0,98.82,98.91,98.5,98.5,16900.0
2007-05-24 12:30:00,98.49,98.68,98.31,98.68,13900.0,98.49,98.68,98.31,98.68,13900.0
2007-05-24 13:00:00,98.61,98.67,98.45,98.6,6500.0,98.61,98.67,98.45,98.6,6500.0
2007-05-24 13:30:00,98.6,98.6,98.43,98.48,4100.0,98.6,98.6,98.43,98.48,4100.0
2007-05-24 14:00:00,98.53,98.6,98.35,98.35,6700.0,98.53,98.6,98.35,98.35,6700.0
2007-05-24 14:30:00,98.34,98.34,97.96,97.96,15900.0,98.34,98.34,97.96,97.96,15900.0
2007-05-24 15:00:00,97.95,98.07,97.78,97.78,8700.0,97.95,98.07,97.78,97.78,8700.0
2007-05-24 15:30:00,97.79,97.87,97.54,97.55,10200.0,97.79,97.87,97.54,97.55,10200.0
2007-05-25 09:30:00,97.98,97.98,97.6,97.66,21000.0,97.98,97.98,97.6,97.66,21000.0
2007-05-25 10:00:00,97.64,97.99,97.59,97.99,6100.0,97.64,97.99,97.59,97.99,6100.0
2007-05-25 10:30:00,98.0,98.5,98.0,98.5,21500.0,98.0,98.5,98.0,98.5,21500.0
2007-05-25 11:00:00,98.5,98.5,98.35,98.36,6600.0,98.5,98.5,98.35,98.36,6600.0
2007-05-25 11:30:00,98.25,98.35,98.25,98.35,7900.0,98.25,98.35,98.25,98.35,7900.0
2007-05-25 12:00:00,98.31,98.34,98.27,98.34,2900.0,98.31,98.34,98.27,98.34,2900.0
2007-05-25 12:30:00,98.32,98.35,98.29,98.35,3500.0,98.32,98.35,98.29,98.35,3500.0
2007-05-25 13:00:00,98.35,98.58,98.34,98.5,9800.0,98.35,98.58,98.34,98.5,9800.0
2007-05-25 13:30:00,98.5,98.58,98.39,98.41,4500.0,98.5,98.58,98.39,98.41,4500.0
2007-05-25 14:00:00,98.47,98.5,98.38,98.42,3700.0,98.47,98.5,98.38,98.42,3700.0
2007-05-25 14:30:00,98.44,98.52,98.41,98.5,13500.0,98.44,98.52,98.41,98.5,13500.0
2007-05-25 15:00:00,98.56,98.75,98.55,98.75,3800.0,98.56,98.75,98.55,98.75,3800.0
2007-05-25 15:30:00,98.74,98.81,98.54,98.63,10600.0,98.74,98.81,98.54,98.63,10600.0
2007-05-29 09:30:00,98.34,99.0,98.34,98.98,17100.0,98.34,99.0,98.34,98.98,17100.0
2007-05-29 10:00:00,99.0,99.44,98.69,98.71,26500.0,99.0,99.44,98.69,98.71,26500.0
2007-05-29 10:30:00,98.71,98.73,98.53,98.53,10400.0,98.71,98.73,98.53,98.53,10400.0
2007-05-29 11:00:00,98.49,98.57,98.49,98.5,5900.0,98.49,98.57,98.49,98.5,5900.0
2007-05-29 11:30:00,98.5,98.56,98.47,98.5,13500.0,98.5,98.56,98.47,98.5,13500.0
2007-05-29 12:00:00,98.5,98.52,98.3,98.38,6200.0,98.5,98.52,98.3,98.38,6200.0
2007-05-29 12:30:00,98.38,98.38,98.22,98.23,8000.0,98.38,98.38,98.22,98.23,8000.0
2007-05-29 13:00:00,98.23,98.26,98.0,98.0,6000.0,98.23,98.26,98.0,98.0,6000.0
2007-05-29 13:30:00,98.0,98.13,97.95,98.03,2500.0,98.0,98.13,97.95,98.03,2500.0
2007-05-29 14:00:00,98.11,98.21,98.03,98.15,6200.0,98.11,98.21,98.03,98.15,6200.0
2007-05-29 14:30:00,98.23,98.42,98.23,98.42,6900.0,98.23,98.42,98.23,98.42,6900.0
2007-05-29 15:00:00,98.41,98.46,98.33,98.34,7200.0,98.41,98.46,98.33,98.34,7200.0
2007-05-29 15:30:00,98.34,98.79,98.28,98.62,7400.0,98.34,98.79,98.28,98.62,7400.0
2007-05-30 09:30:00,97.9,97.9,97.39,97.5,6500.0,97.9,97.9,97.39,97.5,6500.0
2007-05-30 10:00:00,97.5,98.24,97.49,98.14,11000.0,97.5,98.24,97.49,98.14,11000.0
2007-05-30 10:30:00,98.08,98.12,97.94,98.01,6100.0,98.08,98.12,97.94,98.01,6100.0
2007-05-30 11:00:00,97.96,98.08,97.93,98.06,9100.0,97.96,98.08,97.93,98.06,9100.0
2007-05-30 11:30:00,98.02,98.1,97.97,97.99,7500.0,98.02,98.1,97.97,97.99,7500.0
2007-05-30 12:00:00,98.03,98.44,97.99,98.44,6500.0,98.03,98.44,97.99,98.44,6500.0
2007-05-30 12:30:00,98.48,98.65,98.35,98.45,10500.0,98.48,98.65,98.35,98.45,10500.0
2007-05-30 13:00:00,98.49,98.49,98.33,98.38,9600.0,98.49,98.49,98.33,98.38,9600.0
2007-05-30 13:30:00,98.38,98.41,98.22,98.41,6200.0,98.38,98.41,98.22,98.41,6200.0
2007-05-30 14:00:00,98.4,98.81,98.27,98.81,10700.0,98.4,98.81,98.27,98.81,10700.0
2007-05-30 14:30:00,98.81,99.09,98.77,98.88,9600.0,98.81,99.09,98.77,98.88,9600.0
2007-05-30 15:00:00,98.88,98.89,98.74,98.77,6900.0,98.88,98.89,98.74,98.77,6900.0
2007-05-30 15:30:00,98.77,98.97,98.62,98.81,12800.0,98.77,98.97,98.62,98.81,12800.0
2007-05-31 09:30:00,98.72,98.89,98.18,98.75,8100.0,98.72,98.89,98.18,98.75,8100.0
2007-05-31 10:00:00,98.74,98.78,98.45,98.5,5500.0,98.74,98.78,98.45,98.5,5500.0
2007-05-31 10:30:00,98.5,98.89,98.47,98.83,10200.0,98.5,98.89,98.47,98.83,10200.0
2007-05-31 11:00:00,98.84,98.87,98.75,98.76,8800.0,98.84,98.87,98.75,98.76,8800.0
2007-05-31 11:30:00,98.77,98.84,98.73,98.81,5600.0,98.77,98.84,98.73,98.81,5600.0
2007-05-31 12:00:00,98.82,98.85,98.79,98.82,6000.0,98.82,98.85,98.79,98.82,6000.0
2007-05-31 12:30:00,98.84,98.84,98.73,98.74,8100.0,98.84,98.84,98.73,98.74,8100.0
2007-05-31 13:00:00,98.74,98.75,98.1,98.1,19200.0,98.74,98.75,98.1,98.1,19200.0
2007-05-31 13:30:00,98.14,98.41,98.1,98.41,6700.0,98.14,98.41,98.1,98.41,6700.0
2007-05-31 14:00:00,98.4,98.56,98.31,98.31,8800.0,98.4,98.56,98.31,98.31,8800.0
2007-05-31 14:30:00,98.33,98.4,98.22,98.27,11600.0,98.33,98.4,98.22,98.27,11600.0
2007-05-31 15:00:00,98.26,98.39,98.23,98.32,11800.0,98.26,98.39,98.23,98.32,11800.0
2007-05-31 15:30:00,98.3,98.42,98.0,98.0,34000.0,98.3,98.42,98.0,98.0,34000.0
2007-06-01 09:30:00,98.55,99.02,98.31,98.71,13600.0,98.55,99.02,98.31,98.71,13600.0
2007-06-01 10:00:00,98.71,98.96,98.41,98.44,15300.0,98.71,98.96,98.41,98.44,15300.0
2007-06-01 10:30:00,98.38,98.4,98.25,98.28,13500.0,98.38,98.4,98.25,98.28,13500.0
2007-06-01 11:00:00,98.31,98.89,98.31,98.89,16000.0,98.31,98.89,98.31,98.89,16000.0
2007-06-01 11:30:00,98.87,99.0,98.76,98.93,12800.0,98.87,99.0,98.76,98.93,12800.0
2007-06-01 12:00:00,98.88,98.89,98.63,98.65,9200.0,98.88,98.89,98.63,98.65,9200.0
2007-06-01 12:30:00,98.62,98.76,98.61,98.76,7800.0,98.62,98.76,98.61,98.76,7800.0
2007-06-01 13:00:00,98.76,99.19,98.74,99.0,14800.0,98.76,99.19,98.74,99.0,14800.0
2007-06-01 13:30:00,99.03,99.08,98.96,98.96,8000.0,99.03,99.08,98.96,98.96,8000.0
2007-06-01 14:00:00,98.95,99.02,98.92,98.99,10600.0,98.95,99.02,98.92,98.99,10600.0
2007-06-01 14:30:00,98.98,99.02,98.97,99.0,9900.0,98.98,99.02,98.97,99.0,9900.0
2007-06-01 15:00:00,99.0,99.04,98.85,99.0,10500.0,99.0,99.04,98.85,99.0,10500.0
2007-06-01 15:30:00,99.0,99.11,98.94,98.95,16400.0,99.0,99.11,98.94,98.95,16400.0
2007-06-04 09:30:00,98.9,99.56,98.89,99.33,9900.0,98.9,99.56,98.89,99.33,9900.0
2007-06-04 10:00:00,99.36,99.48,99.35,99.41,10600.0,99.36,99.48,99.35,99.41,10600.0
2007-06-04 10:30:00,99.38,99.47,99.27,99.42,7700.0,99.38,99.47,99.27,99.42,7700.0
2007-06-04 11:00:00,99.41,99.54,99.41,99.51,9100.0,99.41,99.54,99.41,99.51,9100.0
2007-06-04 11:30:00,99.5,99.78,99.42,99.61,13000.0,99.5,99.78,99.42,99.61,13000.0
2007-06-04 12:00:00,99.61,99.71,99.49,99.49,14400.0,99.61,99.71,99.49,99.49,14400.0
2007-06-04 12:30:00,99.49,99.75,99.49,99.69,10000.0,99.49,99.75,99.49,99.69,10000.0
2007-06-04 13:00:00,99.66,99.68,99.39,99.56,14000.0,99.66,99.68,99.39,99.56,14000.0
2007-06-04 13:30:00,99.56,99.58,99.43,99.56,6600.0,99.56,99.58,99.43,99.56,6600.0
2007-06-04 14:00:00,99.57,99.65,99.37,99.37,35400.0,99.57,99.65,99.37,99.37,35400.0
2007-06-04 14:30:00,99.4,99.7,99.37,99.55,22300.0,99.4,99.7,99.37,99.55,22300.0
2007-06-04 15:00:00,99.54,99.55,99.32,99.4,24700.0,99.54,99.55,99.32,99.4,24700.0
2007-06-04 15:30:00,99.45,100.0,99.34,99.97,29600.0,99.45,100.0,99.34,99.97,29600.0
2007-06-05 09:30:00,100.0,100.74,99.61,100.59,23500.0,100.0,100.74,99.61,100.59,23500.0
2007-06-05 10:00:00,100.66,100.73,100.24,100.39,17400.0,100.66,100.73,100.24,100.39,17400.0
2007-06-05 10:30:00,100.47,100.57,100.35,100.49,11900.0,100.47,100.57,100.35,100.49,11900.0
2007-06-05 11:00:00,100.53,101.0,100.53,101.0,16800.0,100.53,101.0,100.53,101.0,16800.0
2007-06-05 11:30:00,101.09,101.37,100.96,101.17,16600.0,101.09,101.37,100.96,101.17,16600.0
2007-06-05 12:00:00,101.17,101.2,100.87,101.04,13400.0,101.17,101.2,100.87,101.04,13400.0
2007-06-05 12:30:00,101.04,101.73,101.04,101.37,16100.0,101.04,101.73,101.04,101.37,16100.0
2007-06-05 13:00:00,101.29,101.54,101.18,101.43,7300.0,101.29,101.54,101.18,101.43,7300.0
2007-06-05 13:30:00,101.41,101.58,101.36,101.44,19600.0,101.41,101.58,101.36,101.44,19600.0
2007-06-05 14:00:00,101.44,101.48,101.08,101.08,15000.0,101.44,101.48,101.08,101.08,15000.0
2007-06-05 14:30:00,101.08,101.17,100.96,101.07,15100.0,101.08,101.17,100.96,101.07,15100.0
2007-06-05 15:00:00,101.03,101.48,101.03,101.48,13500.0,101.03,101.48,101.03,101.48,13500.0
2007-06-05 15:30:00,101.48,101.81,101.47,101.61,27700.0,101.48,101.81,101.47,101.61,27700.0
2007-06-06 09:30:00,100.76,100.85,100.55,100.64,14500.0,100.76,100.85,100.55,100.64,14500.0
2007-06-06 10:00:00,100.69,100.85,100.49,100.71,14700.0,100.69,100.85,100.49,100.71,14700.0
2007-06-06 10:30:00,100.63,100.79,100.46,100.46,19700.0,100.63,100.79,100.46,100.46,19700.0
2007-06-06 11:00:00,100.43,100.74,100.35,100.41,10300.0,100.43,100.74,100.35,100.41,10300.0
2007-06-06 11:30:00,100.42,100.42,100.13,100.27,7700.0,100.42,100.42,100.13,100.27,7700.0
2007-06-06 12:00:00,100.17,100.23,100.05,100.08,5300.0,100.17,100.23,100.05,100.08,5300.0
2007-06-06 12:30:00,100.08,100.09,99.84,99.9,6000.0,100.08,100.09,99.84,99.9,6000.0
2007-06-06 13:00:00,99.93,100.11,99.71,99.8,21300.0,99.93,100.11,99.71,99.8,21300.0
2007-06-06 13:30:00,99.8,99.99,99.72,99.87,9700.0,99.8,99.99,99.72,99.87,9700.0
2007-06-06 14:00:00,99.87,99.97,99.8,99.86,5800.0,99.87,99.97,99.8,99.86,5800.0
2007-06-06 14:30:00,99.85,100.0,99.76,99.98,11100.0,99.85,100.0,99.76,99.98,11100.0
2007-06-06 15:00:00,99.96,100.05,99.89,100.05,7000.0,99.96,100.05,99.89,100.05,7000.0
2007-06-06 15:30:00,99.99,100.06,99.75,99.82,7200.0,99.99,100.06,99.75,99.82,7200.0
2007-06-07 09:30:00,99.79,99.79,99.44,99.72,13400.0,99.79,99.79,99.44,99.72,13400.0
2007-06-07 10:00:00,99.74,99.92,99.26,99.36,9900.0,99.74,99.92,99.26,99.36,9900.0
2007-06-07 10:30:00,99.38,99.7,99.38,99.63,6900.0,99.38,99.7,99.38,99.63,6900.0
2007-06-07 11:00:00,99.62,99.63,98.82,99.23,10200.0,99.62,99.63,98.82,99.23,10200.0
2007-06-07 11:30:00,99.32,99.32,99.07,99.12,5300.0,99.32,99.32,99.07,99.12,5300.0
2007-06-07 12:00:00,99.12,99.46,98.91,99.36,5400.0,99.12,99.46,98.91,99.36,5400.0
2007-06-07 12:30:00,99.39,99.5,99.16,99.28,5600.0,99.39,99.5,99.16,99.28,5600.0
2007-06-07 13:00:00,99.29,99.29,98.89,98.89,4500.0,99.29,99.29,98.89,98.89,4500.0
2007-06-07 13:30:00,98.85,98.85,98.5,98.66,7200.0,98.85,98.85,98.5,98.66,7200.0
2007-06-07 14:00:00,98.6,98.71,98.31,98.51,14800.0,98.6,98.71,98.31,98.51,14800.0
2007-06-07 14:30:00,98.55,98.78,98.48,98.78,18200.0,98.55,98.78,98.48,98.78,18200.0
2007-06-07 15:00:00,98.83,99.6,98.74,99.51,29500.0,98.83,99.6,98.74,99.51,29500.0
2007-06-07 15:30:00,99.52,99.62,98.76,98.76,46300.0,99.52,99.62,98.76,98.76,46300.0
2007-06-08 09:30:00,98.27,98.36,97.73,97.79,13300.0,98.27,98.36,97.73,97.79,13300.0
2007-06-08 10:00:00,97.86,98.12,97.74,98.06,8300.0,97.86,98.12,97.74,98.06,8300.0
2007-06-08 10:30:00,98.07,98.07,97.85,97.98,16000.0,98.07,98.07,97.85,97.98,16000.0
2007-06-08 11:00:00,97.98,97.98,97.59,97.62,15100.0,97.98,97.98,97.59,97.62,15100.0
2007-06-08 11:30:00,97.64,97.8,97.56,97.56,11200.0,97.64,97.8,97.56,97.56,11200.0
2007-06-08 12:00:00,97.57,97.57,97.38,97.54,12100.0,97.57,97.57,97.38,97.54,12100.0
2007-06-08 12:30:00,97.53,97.54,97.4,97.49,8100.0,97.53,97.54,97.4,97.49,8100.0
2007-06-08 13:00:00,97.5,97.5,97.2,97.42,10700.0,97.5,97.5,97.2,97.42,10700.0
2007-06-08 13:30:00,97.42,97.64,97.39,97.56,23200.0,97.42,97.64,97.39,97.56,23200.0
2007-06-08 14:00:00,97.51,98.3,97.51,98.3,24300.0,97.51,98.3,97.51,98.3,24300.0
2007-06-08 14:30:00,98.29,98.5,98.14,98.36,17100.0,98.29,98.5,98.14,98.36,17100.0
2007-06-08 15:00:00,98.36,98.73,98.36,98.57,10000.0,98.36,98.73,98.36,98.57,10000.0
2007-06-08 15:30:00,98.58,98.95,98.55,98.91,12900.0,98.58,98.95,98.55,98.91,12900.0
2007-06-11 09:30:00,98.72,98.91,98.7,98.73,7300.0,98.72,98.91,98.7,98.73,7300.0
2007-06-11 10:00:00,98.73,98.74,98.32,98.32,7800.0,98.73,98.74,98.32,98.32,7800.0
2007-06-11 10:30:00,98.32,98.57,98.3,98.55,3800.0,98.32,98.57,98.3,98.55,3800.0
2007-06-11 11:00:00,98.5,98.64,98.37,98.44,9900.0,98.5,98.64,98.37,98.44,9900.0
2007-06-11 11:30:00,98.44,98.69,98.44,98.64,61600.0,98.44,98.69,98.44,98.64,61600.0
2007-06-11 12:00:00,98.63,98.7,98.53,98.61,9000.0,98.63,98.7,98.53,98.61,9000.0
2007-06-11 12:30:00,98.55,98.6,98.53,98.57,4700.0,98.55,98.6,98.53,98.57,4700.0
2007-06-11 13:00:00,98.53,98.71,98.53,98.55,15400.0,98.53,98.71,98.53,98.55,15400.0
2007-06-11 13:30:00,98.55,98.63,98.52,98.56,6500.0,98.55,98.63,98.52,98.56,6500.0
2007-06-11 14:00:00,98.53,98.71,98.53,98.64,5200.0,98.53,98.71,98.53,98.64,5200.0
2007-06-11 14:30:00,98.63,98.66,98.39,98.47,14900.0,98.63,98.66,98.39,98.47,14900.0
2007-06-11 15:00:00,98.46,98.73,98.33,98.7,7800.0,98.46,98.73,98.33,98.7,7800.0
2007-06-11 15:30:00,98.68,98.71,98.3,98.47,11900.0,98.68,98.71,98.3,98.47,11900.0
2007-06-12 09:30:00,98.4,98.49,98.27,98.31,17500.0,98.4,98.49,98.27,98.31,17500.0
2007-06-12 10:00:00,98.3,98.39,98.3,98.32,10900.0,98.3,98.39,98.3,98.32,10900.0
2007-06-12 10:30:00,98.33,98.37,98.3,98.34,6800.0,98.33,98.37,98.3,98.34,6800.0
2007-06-12 11:00:00,98.34,98.35,98.15,98.15,43400.0,98.34,98.35,98.15,98.15,43400.0
2007-06-12 11:30:00,98.18,98.29,97.95,97.95,30300.0,98.18,98.29,97.95,97.95,30300.0
2007-06-12 12:00:00,97.96,97.99,97.9,97.94,7300.0,97.96,97.99,97.9,97.94,7300.0
2007-06-12 12:30:00,97.9,97.92,97.58,97.59,12700.0,97.9,97.92,97.58,97.59,12700.0
2007-06-12 13:00:00,97.61,97.71,97.49,97.51,8300.0,97.61,97.71,97.49,97.51,8300.0
2007-06-12 13:30:00,97.57,97.94,97.57,97.94,14900.0,97.57,97.94,97.57,97.94,14900.0
2007-06-12 14:00:00,97.9,98.27,97.9,97.97,9200.0,97.9,98.27,97.9,97.97,9200.0
2007-06-12 14:30:00,98.06,98.31,97.96,98.22,12200.0,98.06,98.31,97.96,98.22,12200.0
2007-06-12 15:00:00,98.23,98.3,97.9,97.98,18300.0,98.23,98.3,97.9,97.98,18300.0
2007-06-12 15:30:00,97.92,98.13,97.57,98.0,54500.0,97.92,98.13,97.57,98.0,54500.0
2007-06-13 09:30:00,97.93,98.52,97.93,98.47,40600.0,97.93,98.52,97.93,98.47,40600.0
2007-06-13 10:00:00,98.48,98.48,97.96,98.07,31600.0,98.48,98.48,97.96,98.07,31600.0
2007-06-13 10:30:00,98.1,98.1,97.72,97.72,46300.0,98.1,98.1,97.72,97.72,46300.0
2007-06-13 11:00:00,97.74,97.75,97.51,97.63,16000.0,97.74,97.75,97.51,97.63,16000.0
2007-06-13 11:30:00,97.63,97.87,97.62,97.75,42400.0,97.63,97.87,97.62,97.75,42400.0
2007-06-13 12:00:00,97.75,97.82,97.73,97.78,13700.0,97.75,97.82,97.73,97.78,13700.0
2007-06-13 12:30:00,97.8,97.82,97.71,97.8,13900.0,97.8,97.82,97.71,97.8,13900.0
2007-06-13 13:00:00,97.8,97.81,97.74,97.8,6900.0,97.8,97.81,97.74,97.8,6900.0
2007-06-13 13:30:00,97.81,97.87,97.78,97.83,13300.0,97.81,97.87,97.78,97.83,13300.0
2007-06-13 14:00:00,97.85,98.04,97.81,98.04,21600.0,97.85,98.04,97.81,98.04,21600.0
2007-06-13 14:30:00,98.05,98.11,97.96,98.06,11900.0,98.05,98.11,97.96,98.06,11900.0
2007-06-13 15:00:00,98.06,98.1,97.88,98.07,19600.0,98.06,98.1,97.88,98.07,19600.0
2007-06-13 15:30:00,98.09,98.2,98.04,98.06,58200.0,98.09,98.2,98.04,98.06,58200.0
2007-06-14 09:30:00,97.9,98.26,97.9,98.21,17600.0,97.9,98.26,97.9,98.21,17600.0
2007-06-14 10:00:00,98.24,98.78,98.24,98.73,17600.0,98.24,98.78,98.24,98.73,17600.0
2007-06-14 10:30:00,98.71,99.07,98.54,98.56,21700.0,98.71,99.07,98.54,98.56,21700.0
2007-06-14 11:00:00,98.6,98.77,98.55,98.55,15000.0,98.6,98.77,98.55,98.55,15000.0
2007-06-14 11:30:00,98.48,98.48,98.19,98.24,12000.0,98.48,98.48,98.19,98.24,12000.0
2007-06-14 12:00:00,98.23,98.59,98.22,98.5,7700.0,98.23,98.59,98.22,98.5,7700.0
2007-06-14 12:30:00,98.5,98.64,98.38,98.44,14700.0,98.5,98.64,98.38,98.44,14700.0
2007-06-14 13:00:00,98.46,98.59,98.46,98.53,9600.0,98.46,98.59,98.46,98.53,9600.0
2007-06-14 13:30:00,98.59,98.62,98.48,98.51,7600.0,98.59,98.62,98.48,98.51,7600.0
2007-06-14 14:00:00,98.51,98.6,98.42,98.43,6700.0,98.51,98.6,98.42,98.43,6700.0
2007-06-14 14:30:00,98.44,98.56,98.42,98.51,5700.0,98.44,98.56,98.42,98.51,5700.0
2007-06-14 15:00:00,98.48,98.66,98.47,98.48,12900.0,98.48,98.66,98.47,98.48,12900.0
2007-06-14 15:30:00,98.49,98.62,98.45,98.51,16100.0,98.49,98.62,98.45,98.51,16100.0
2007-06-15 09:30:00,98.6,98.6,98.17,98.21,22700.0,98.6,98.6,98.17,98.21,22700.0
2007-06-15 10:00:00,98.28,98.56,98.23,98.38,21300.0,98.28,98.56,98.23,98.38,21300.0
2007-06-15 10:30:00,98.31,98.46,98.31,98.39,16100.0,98.31,98.46,98.31,98.39,16100.0
2007-06-15 11:00:00,98.4,98.46,98.37,98.41,22900.0,98.4,98.46,98.37,98.41,22900.0
2007-06-15 11:30:00,98.41,98.42,98.35,98.37,28900.0,98.41,98.42,98.35,98.37,28900.0
2007-06-15 12:00:00,98.38,98.42,98.2,98.21,28600.0,98.38,98.42,98.2,98.21,28600.0
2007-06-15 12:30:00,98.23,98.42,98.23,98.41,8000.0,98.23,98.42,98.23,98.41,8000.0
2007-06-15 13:00:00,98.39,98.39,98.26,98.35,14100.0,98.39,98.39,98.26,98.35,14100.0
2007-06-15 13:30:00,98.34,98.39,98.3,98.34,10600.0,98.34,98.39,98.3,98.34,10600.0
2007-06-15 14:00:00,98.34,98.57,98.31,98.39,9900.0,98.34,98.57,98.31,98.39,9900.0
2007-06-15 14:30:00,98.39,98.58,98.34,98.39,11600.0,98.39,98.58,98.34,98.39,11600.0
2007-06-15 15:00:00,98.37,98.48,98.32,98.35,18900.0,98.37,98.48,98.32,98.35,18900.0
2007-06-15 15:30:00,98.39,98.42,98.33,98.38,28600.0,98.39,98.42,98.33,98.38,28600.0
2007-06-18 09:30:00,98.44,98.75,98.17,98.21,13000.0,98.44,98.75,98.17,98.21,13000.0
2007-06-18 10:00:00,98.16,98.2,97.85,98.03,16800.0,98.16,98.2,97.85,98.03,16800.0
2007-06-18 10:30:00,98.05,98.16,97.57,97.61,17500.0,98.05,98.16,97.57,97.61,17500.0
2007-06-18 11:00:00,97.65,97.8,97.4,97.65,19200.0,97.65,97.8,97.4,97.65,19200.0
2007-06-18 11:30:00,97.69,97.79,97.49,97.49,11700.0,97.69,97.79,97.49,97.49,11700.0
2007-06-18 12:00:00,97.56,97.56,97.2,97.35,13200.0,97.56,97.56,97.2,97.35,13200.0
2007-06-18 12:30:00,97.36,97.56,97.35,97.46,14000.0,97.36,97.56,97.35,97.46,14000.0
2007-06-18 13:00:00,97.46,97.51,97.25,97.28,10000.0,97.46,97.51,97.25,97.28,10000.0
2007-06-18 13:30:00,97.3,97.42,97.21,97.35,17100.0,97.3,97.42,97.21,97.35,17100.0
2007-06-18 14:00:00,97.35,97.35,97.2,97.33,11700.0,97.35,97.35,97.2,97.33,11700.0
2007-06-18 14:30:00,97.32,97.58,97.32,97.34,12600.0,97.32,97.58,97.32,97.34,12600.0
2007-06-18 15:00:00,97.35,97.57,97.34,97.54,13900.0,97.35,97.57,97.34,97.54,13900.0
2007-06-18 15:30:00,97.52,97.66,97.31,97.46,14200.0,97.52,97.66,97.31,97.46,14200.0
2007-06-19 09:30:00,97.0,97.1,95.62,96.2,35900.0,97.0,97.1,95.62,96.2,35900.0
2007-06-19 10:00:00,96.21,96.54,96.18,96.45,15900.0,96.21,96.54,96.18,96.45,15900.0
2007-06-19 10:30:00,96.41,96.96,96.4,96.92,11100.0,96.41,96.96,96.4,96.92,11100.0
2007-06-19 11:00:00,96.97,97.11,96.91,96.97,7900.0,96.97,97.11,96.91,96.97,7900.0
2007-06-19 11:30:00,96.95,97.07,96.85,97.02,7400.0,96.95,97.07,96.85,97.02,7400.0
2007-06-19 12:00:00,96.96,97.24,96.85,96.91,8900.0,96.96,97.24,96.85,96.91,8900.0
2007-06-19 12:30:00,96.88,97.04,96.85,97.02,6400.0,96.88,97.04,96.85,97.02,6400.0
2007-06-19 13:00:00,96.98,97.07,96.92,97.02,6400.0,96.98,97.07,96.92,97.02,6400.0
2007-06-19 13:30:00,97.02,97.03,96.96,97.0,3100.0,97.02,97.03,96.96,97.0,3100.0
2007-06-19 14:00:00,96.99,97.09,96.93,97.01,7700.0,96.99,97.09,96.93,97.01,7700.0
2007-06-19 14:30:00,97.0,97.07,96.94,96.98,4400.0,97.0,97.07,96.94,96.98,4400.0
2007-06-19 15:00:00,96.98,97.04,96.9,96.92,13100.0,96.98,97.04,96.9,96.92,13100.0
2007-06-19 15:30:00,96.92,97.14,96.84,96.84,23000.0,96.92,97.14,96.84,96.84,23000.0
2007-06-20 09:30:00,96.85,96.95,95.72,95.79,29400.0,96.85,96.95,95.72,95.79,29400.0
2007-06-20 10:00:00,95.77,95.95,95.63,95.9,22100.0,95.77,95.95,95.63,95.9,22100.0
2007-06-20 10:30:00,95.9,95.96,95.77,95.82,24100.0,95.9,95.96,95.77,95.82,24100.0
2007-06-20 11:00:00,95.85,95.96,95.79,95.96,14400.0,95.85,95.96,95.79,95.96,14400.0
2007-06-20 11:30:00,95.87,95.93,95.73,95.75,13800.0,95.87,95.93,95.73,95.75,13800.0
2007-06-20 12:00:00,95.72,95.88,95.68,95.88,9900.0,95.72,95.88,95.68,95.88,9900.0
2007-06-20 12:30:00,95.88,95.89,95.76,95.85,12000.0,95.88,95.89,95.76,95.85,12000.0
2007-06-20 13:00:00,95.85,95.89,95.43,95.52,9800.0,95.85,95.89,95.43,95.52,9800.0
2007-06-20 13:30:00,95.52,95.78,95.52,95.73,22500.0,95.52,95.78,95.52,95.73,22500.0
2007-06-20 14:00:00,95.78,95.86,95.56,95.64,8800.0,95.78,95.86,95.56,95.64,8800.0
2007-06-20 14:30:00,95.63,95.7,95.57,95.66,12900.0,95.63,95.7,95.57,95.66,12900.0
2007-06-20 15:00:00,95.63,95.64,95.47,95.48,11600.0,95.63,95.64,95.47,95.48,11600.0
2007-06-20 15:30:00,95.48,95.48,94.84,95.04,20800.0,95.48,95.48,94.84,95.04,20800.0
2007-06-21 09:30:00,93.68,93.68,93.25,93.43,28500.0,93.68,93.68,93.25,93.43,28500.0
2007-06-21 10:00:00,93.4,93.8,93.39,93.68,29900.0,93.4,93.8,93.39,93.68,29900.0
2007-06-21 10:30:00,93.68,93.8,93.42,93.8,31200.0,93.68,93.8,93.42,93.8,31200.0
2007-06-21 11:00:00,93.83,94.19,93.72,93.74,35200.0,93.83,94.19,93.72,93.74,35200.0
2007-06-21 11:30:00,93.74,93.88,93.61,93.82,15400.0,93.74,93.88,93.61,93.82,15400.0
2007-06-21 12:00:00,93.9,94.09,93.78,94.0,19000.0,93.9,94.09,93.78,94.0,19000.0
2007-06-21 12:30:00,94.0,94.15,93.91,94.02,22800.0,94.0,94.15,93.91,94.02,22800.0
2007-06-21 13:00:00,94.08,94.42,94.06,94.32,51000.0,94.08,94.42,94.06,94.32,51000.0
2007-06-21 13:30:00,94.32,94.69,94.16,94.69,22100.0,94.32,94.69,94.16,94.69,22100.0
2007-06-21 14:00:00,94.7,94.7,94.39,94.54,9100.0,94.7,94.7,94.39,94.54,9100.0
2007-06-21 14:30:00,94.46,94.49,94.19,94.47,9200.0,94.46,94.49,94.19,94.47,9200.0
2007-06-21 15:00:00,94.46,94.67,94.31,94.55,21100.0,94.46,94.67,94.31,94.55,21100.0
2007-06-21 15:30:00,94.67,94.96,94.61,94.91,21900.0,94.67,94.96,94.61,94.91,21900.0
2007-06-22 09:30:00,94.0,95.1,93.93,95.1,18800.0,94.0,95.1,93.93,95.1,18800.0
2007-06-22 10:00:00,95.1,95.31,94.8,94.96,14200.0,95.1,95.31,94.8,94.96,14200.0
2007-06-22 10:30:00,94.9,95.14,94.82,95.03,8100.0,94.9,95.14,94.82,95.03,8100.0
2007-06-22 11:00:00,95.09,95.1,94.92,95.09,5300.0,95.09,95.1,94.92,95.09,5300.0
2007-06-22 11:30:00,95.13,95.13,94.66,94.73,5600.0,95.13,95.13,94.66,94.73,5600.0
2007-06-22 12:00:00,94.77,94.79,94.23,94.23,4900.0,94.77,94.79,94.23,94.23,4900.0
2007-06-22 12:30:00,94.2,94.45,94.13,94.45,4800.0,94.2,94.45,94.13,94.45,4800.0
2007-06-22 13:00:00,94.45,94.6,94.18,94.6,5000.0,94.45,94.6,94.18,94.6,5000.0
2007-06-22 13:30:00,94.54,94.54,94.39,94.39,5100.0,94.54,94.54,94.39,94.39,5100.0
2007-06-22 14:00:00,94.4,94.5,94.25,94.5,6200.0,94.4,94.5,94.25,94.5,6200.0
2007-06-22 14:30:00,94.59,94.88,94.58,94.88,12600.0,94.59,94.88,94.58,94.88,12600.0
2007-06-22 15:00:00,94.9,95.05,94.65,94.83,17100.0,94.9,95.05,94.65,94.83,17100.0
2007-06-22 15:30:00,94.8,94.82,94.55,94.65,10400.0,94.8,94.82,94.55,94.65,10400.0
2007-06-25 09:30:00,94.0,95.09,93.82,94.91,15500.0,94.0,95.09,93.82,94.91,15500.0
2007-06-25 10:00:00,94.91,95.68,94.85,95.59,19100.0,94.91,95.68,94.85,95.59,19100.0
2007-06-25 10:30:00,95.65,95.72,95.15,95.42,12300.0,95.65,95.72,95.15,95.42,12300.0
2007-06-25 11:00:00,95.5,96.13,95.44,95.76,16900.0,95.5,96.13,95.44,95.76,16900.0
2007-06-25 11:30:00,95.75,95.75,95.41,95.48,5500.0,95.75,95.75,95.41,95.48,5500.0
2007-06-25 12:00:00,95.59,95.78,95.56,95.62,6300.0,95.59,95.78,95.56,95.62,6300.0
2007-06-25 12:30:00,95.63,95.78,95.38,95.44,20000.0,95.63,95.78,95.38,95.44,20000.0
2007-06-25 13:00:00,95.4,95.41,94.98,95.3,15000.0,95.4,95.41,94.98,95.3,15000.0
2007-06-25 13:30:00,95.28,95.38,95.24,95.24,5100.0,95.28,95.38,95.24,95.24,5100.0
2007-06-25 14:00:00,95.17,95.31,94.66,94.8,7700.0,95.17,95.31,94.66,94.8,7700.0
2007-06-25 14:30:00,94.78,94.78,94.42,94.46,6400.0,94.78,94.78,94.42,94.46,6400.0
2007-06-25 15:00:00,94.43,94.65,94.36,94.61,5000.0,94.43,94.65,94.36,94.61,5000.0
2007-06-25 15:30:00,94.62,94.96,94.39,94.46,10200.0,94.62,94.96,94.39,94.46,10200.0
2007-06-26 09:30:00,94.64,95.09,94.24,94.95,14400.0,94.64,95.09,94.24,94.95,14400.0
2007-06-26 10:00:00,94.91,95.16,94.82,94.99,13800.0,94.91,95.16,94.82,94.99,13800.0
2007-06-26 10:30:00,95.02,95.97,95.02,95.56,33600.0,95.02,95.97,95.02,95.56,33600.0
2007-06-26 11:00:00,95.45,96.06,95.37,95.73,21200.0,95.45,96.06,95.37,95.73,21200.0
2007-06-26 11:30:00,95.65,96.27,95.62,96.19,10100.0,95.65,96.27,95.62,96.19,10100.0
2007-06-26 12:00:00,96.2,96.39,96.13,96.14,13200.0,96.2,96.39,96.13,96.14,13200.0
2007-06-26 12:30:00,96.14,96.17,95.77,95.81,9400.0,96.14,96.17,95.77,95.81,9400.0
2007-06-26 13:00:00,95.84,96.16,95.76,95.94,12700.0,95.84,96.16,95.76,95.94,12700.0
2007-06-26 13:30:00,95.99,95.99,95.52,95.54,10900.0,95.99,95.99,95.52,95.54,10900.0
2007-06-26 14:00:00,95.54,95.88,95.5,95.77,11000.0,95.54,95.88,95.5,95.77,11000.0
2007-06-26 14:30:00,95.77,95.81,95.17,95.17,17700.0,95.77,95.81,95.17,95.17,17700.0
2007-06-26 15:00:00,95.17,95.35,95.0,95.18,19900.0,95.17,95.35,95.0,95.18,19900.0
2007-06-26 15:30:00,95.11,95.32,95.03,95.06,16100.0,95.11,95.32,95.03,95.06,16100.0
2007-06-27 09:30:00,95.03,95.25,94.66,95.22,21700.0,95.03,95.25,94.66,95.22,21700.0
2007-06-27 10:00:00,95.21,95.41,94.85,95.07,9700.0,95.21,95.41,94.85,95.07,9700.0
2007-06-27 10:30:00,95.04,95.25,95.01,95.01,10200.0,95.04,95.25,95.01,95.01,10200.0
2007-06-27 11:00:00,95.08,95.71,95.04,95.53,9800.0,95.08,95.71,95.04,95.53,9800.0
2007-06-27 11:30:00,95.52,95.52,95.04,95.3,9100.0,95.52,95.52,95.04,95.3,9100.0
2007-06-27 12:00:00,95.38,95.43,95.32,95.43,3600.0,95.38,95.43,95.32,95.43,3600.0
2007-06-27 12:30:00,95.42,95.84,95.38,95.5,8500.0,95.42,95.84,95.38,95.5,8500.0
2007-06-27 13:00:00,95.56,95.58,95.35,95.44,5100.0,95.56,95.58,95.35,95.44,5100.0
2007-06-27 13:30:00,95.37,95.61,95.27,95.61,3200.0,95.37,95.61,95.27,95.61,3200.0
2007-06-27 14:00:00,95.62,95.75,95.58,95.75,6800.0,95.62,95.75,95.58,95.75,6800.0
2007-06-27 14:30:00,95.75,95.81,95.35,95.36,16300.0,95.75,95.81,95.35,95.36,16300.0
2007-06-27 15:00:00,95.35,95.5,95.32,95.37,11800.0,95.35,95.5,95.32,95.37,11800.0
2007-06-27 15:30:00,95.37,95.59,95.15,95.56,31600.0,95.37,95.59,95.15,95.56,31600.0
2007-06-28 09:30:00,95.75,95.82,95.63,95.63,4900.0,95.75,95.82,95.63,95.63,4900.0
2007-06-28 10:00:00,95.69,96.22,95.69,95.97,10900.0,95.69,96.22,95.69,95.97,10900.0
2007-06-28 10:30:00,96.01,96.16,95.83,96.0,10800.0,96.01,96.16,95.83,96.0,10800.0
2007-06-28 11:00:00,95.91,95.96,95.57,95.6,10400.0,95.91,95.96,95.57,95.6,10400.0
2007-06-28 11:30:00,95.59,96.04,95.51,96.04,10400.0,95.59,96.04,95.51,96.04,10400.0
2007-06-28 12:00:00,96.04,96.05,95.65,95.7,10700.0,96.04,96.05,95.65,95.7,10700.0
2007-06-28 12:30:00,95.78,96.08,95.78,95.94,10900.0,95.78,96.08,95.78,95.94,10900.0
2007-06-28 13:00:00,95.93,95.94,95.86,95.87,8000.0,95.93,95.94,95.86,95.87,8000.0
2007-06-28 13:30:00,95.87,95.87,95.78,95.78,6000.0,95.87,95.87,95.78,95.78,6000.0
2007-06-28 14:00:00,95.77,96.17,95.77,95.77,13100.0,95.77,96.17,95.77,95.77,13100.0
2007-06-28 14:30:00,95.76,95.88,95.48,95.75,6600.0,95.76,95.88,95.48,95.75,6600.0
2007-06-28 15:00:00,95.75,95.87,95.46,95.83,8600.0,95.75,95.87,95.46,95.83,8600.0
2007-06-28 15:30:00,95.84,95.85,95.36,95.57,17500.0,95.84,95.85,95.36,95.57,17500.0
2007-06-29 09:30:00,95.24,96.33,95.24,96.18,14100.0,95.24,96.33,95.24,96.18,14100.0
2007-06-29 10:00:00,96.25,96.45,96.19,96.19,5700.0,96.25,96.45,96.19,96.19,5700.0
2007-06-29 10:30:00,96.12,96.26,96.1,96.1,5200.0,96.12,96.26,96.1,96.1,5200.0
2007-06-29 11:00:00,96.09,96.29,95.89,96.25,10500.0,96.09,96.29,95.89,96.25,10500.0
2007-06-29 11:30:00,96.24,96.26,95.94,95.94,6200.0,96.24,96.26,95.94,95.94,6200.0
2007-06-29 12:00:00,95.93,95.94,95.67,95.67,6000.0,95.93,95.94,95.67,95.67,6000.0
2007-06-29 12:30:00,95.67,95.67,95.48,95.64,6800.0,95.67,95.67,95.48,95.64,6800.0
2007-06-29 13:00:00,95.63,95.87,95.57,95.79,9700.0,95.63,95.87,95.57,95.79,9700.0
2007-06-29 13:30:00,95.75,95.75,95.42,95.53,13600.0,95.75,95.75,95.42,95.53,13600.0
2007-06-29 14:00:00,95.47,95.47,95.03,95.15,13100.0,95.47,95.47,95.03,95.15,13100.0
2007-06-29 14:30:00,95.09,95.72,95.09,95.72,12000.0,95.09,95.72,95.09,95.72,12000.0
2007-06-29 15:00:00,95.75,95.75,95.35,95.43,21800.0,95.75,95.75,95.35,95.43,21800.0
2007-06-29 15:30:00,95.36,95.68,95.35,95.49,17500.0,95.36,95.68,95.35,95.49,17500.0
2007-07-03 09:30:00,96.0,96.58,96.0,96.58,6900.0,96.0,96.58,96.0,96.58,6900.0
2007-07-03 10:00:00,96.56,96.62,96.24,96.59,12100.0,96.56,96.62,96.24,96.59,12100.0
2007-07-03 10:30:00,96.62,96.72,96.34,96.41,11600.0,96.62,96.72,96.34,96.41,11600.0
2007-07-03 11:00:00,96.41,96.62,96.37,96.6,8900.0,96.41,96.62,96.37,96.6,8900.0
2007-07-03 11:30:00,96.61,96.61,96.29,96.31,10500.0,96.61,96.61,96.29,96.31,10500.0
2007-07-03 12:00:00,96.25,96.77,96.25,96.6,10500.0,96.25,96.77,96.25,96.6,10500.0
2007-07-03 12:30:00,96.59,96.61,96.44,96.47,8900.0,96.59,96.61,96.44,96.47,8900.0
2007-07-05 09:30:00,96.76,96.76,96.29,96.34,10300.0,96.76,96.76,96.29,96.34,10300.0
2007-07-05 10:00:00,96.33,96.33,96.03,96.04,9400.0,96.33,96.33,96.03,96.04,9400.0
2007-07-05 10:30:00,96.05,96.33,95.78,95.83,16400.0,96.05,96.33,95.78,95.83,16400.0
2007-07-05 11:00:00,95.83,95.91,95.78,95.86,7600.0,95.83,95.91,95.78,95.86,7600.0
2007-07-05 11:30:00,95.84,95.97,95.82,95.97,5100.0,95.84,95.97,95.82,95.97,5100.0
2007-07-05 12:00:00,95.98,96.09,95.81,95.81,6300.0,95.98,96.09,95.81,95.81,6300.0
2007-07-05 12:30:00,95.77,95.77,95.48,95.59,6900.0,95.77,95.77,95.48,95.59,6900.0
2007-07-05 13:00:00,95.62,95.89,95.62,95.89,4600.0,95.62,95.89,95.62,95.89,4600.0
2007-07-05 13:30:00,95.89,96.17,95.89,96.06,5300.0,95.89,96.17,95.89,96.06,5300.0
2007-07-05 14:00:00,96.0,96.2,95.95,96.12,8000.0,96.0,96.2,95.95,96.12,8000.0
2007-07-05 14:30:00,96.13,96.14,95.91,96.12,6100.0,96.13,96.14,95.91,96.12,6100.0
2007-07-05 15:00:00,96.13,96.17,95.81,96.17,8400.0,96.13,96.17,95.81,96.17,8400.0
2007-07-05 15:30:00,96.18,96.21,95.81,96.02,17800.0,96.18,96.21,95.81,96.02,17800.0
2007-07-06 09:30:00,96.3,96.65,96.14,96.62,12600.0,96.3,96.65,96.14,96.62,12600.0
2007-07-06 10:00:00,96.65,97.39,96.55,97.34,22200.0,96.65,97.39,96.55,97.34,22200.0
2007-07-06 10:30:00,97.28,97.4,97.11,97.28,12100.0,97.28,97.4,97.11,97.28,12100.0
2007-07-06 11:00:00,97.28,97.78,97.25,97.76,15400.0,97.28,97.78,97.25,97.76,15400.0
2007-07-06 11:30:00,97.78,97.81,97.72,97.72,11400.0,97.78,97.81,97.72,97.72,11400.0
2007-07-06 12:00:00,97.72,97.9,97.7,97.9,20000.0,97.72,97.9,97.7,97.9,20000.0
2007-07-06 12:30:00,97.84,98.18,97.8,97.94,19700.0,97.84,98.18,97.8,97.94,19700.0
2007-07-06 13:00:00,97.93,98.01,97.76,97.77,13200.0,97.93,98.01,97.76,97.77,13200.0
2007-07-06 13:30:00,97.82,98.06,97.74,98.02,13600.0,97.82,98.06,97.74,98.02,13600.0
2007-07-06 14:00:00,98.05,98.21,98.05,98.08,14600.0,98.05,98.21,98.05,98.08,14600.0
2007-07-06 14:30:00,98.1,98.32,97.98,98.02,12000.0,98.1,98.32,97.98,98.02,12000.0
2007-07-06 15:00:00,98.01,98.08,97.94,98.08,13800.0,98.01,98.08,97.94,98.08,13800.0
2007-07-06 15:30:00,98.09,98.11,97.68,97.82,14000.0,98.09,98.11,97.68,97.82,14000.0
2007-07-09 09:30:00,97.91,97.97,97.45,97.84,8600.0,97.91,97.97,97.45,97.84,8600.0
2007-07-09 10:00:00,97.89,98.1,97.72,97.72,23200.0,97.89,98.1,97.72,97.72,23200.0
2007-07-09 10:30:00,97.81,97.83,97.45,97.58,6700.0,97.81,97.83,97.45,97.58,6700.0
2007-07-09 11:00:00,97.61,97.96,97.61,97.96,4700.0,97.61,97.96,97.61,97.96,4700.0
2007-07-09 11:30:00,97.98,98.19,97.96,98.12,6600.0,97.98,98.19,97.96,98.12,6600.0
2007-07-09 12:00:00,98.07,98.09,97.87,98.03,6000.0,98.07,98.09,97.87,98.03,6000.0
2007-07-09 12:30:00,98.03,98.19,97.97,97.97,5100.0,98.03,98.19,97.97,97.97,5100.0
2007-07-09 13:00:00,97.92,97.98,97.89,97.98,4900.0,97.92,97.98,97.89,97.98,4900.0
2007-07-09 13:30:00,98.0,98.02,97.92,97.98,4900.0,98.0,98.02,97.92,97.98,4900.0
2007-07-09 14:00:00,97.98,97.99,97.79,97.83,6700.0,97.98,97.99,97.79,97.83,6700.0
2007-07-09 14:30:00,97.8,98.18,97.8,98.08,11100.0,97.8,98.18,97.8,98.08,11100.0
2007-07-09 15:00:00,98.1,98.2,97.99,98.12,7000.0,98.1,98.2,97.99,98.12,7000.0
2007-07-09 15:30:00,98.11,98.19,98.05,98.19,10600.0,98.11,98.19,98.05,98.19,10600.0
2007-07-10 09:30:00,98.06,98.3,97.7,97.92,8200.0,98.06,98.3,97.7,97.92,8200.0
2007-07-10 10:00:00,97.83,98.05,97.79,97.89,6400.0,97.83,98.05,97.79,97.89,6400.0
2007-07-10 10:30:00,97.89,98.08,97.84,98.08,8500.0,97.89,98.08,97.84,98.08,8500.0
2007-07-10 11:00:00,98.01,98.09,97.95,98.03,18700.0,98.01,98.09,97.95,98.03,18700.0
2007-07-10 11:30:00,98.04,98.1,97.94,98.02,12400.0,98.04,98.1,97.94,98.02,12400.0
2007-07-10 12:00:00,98.05,98.14,98.0,98.01,4500.0,98.05,98.14,98.0,98.01,4500.0
2007-07-10 12:30:00,98.05,98.11,98.02,98.1,5800.0,98.05,98.11,98.02,98.1,5800.0
2007-07-10 13:00:00,98.1,98.18,97.87,98.03,11200.0,98.1,98.18,97.87,98.03,11200.0
2007-07-10 13:30:00,97.96,98.04,97.42,97.58,16200.0,97.96,98.04,97.42,97.58,16200.0
2007-07-10 14:00:00,97.53,97.71,97.38,97.38,19700.0,97.53,97.71,97.38,97.38,19700.0
2007-07-10 14:30:00,97.39,97.64,96.9,97.0,32000.0,97.39,97.64,96.9,97.0,32000.0
2007-07-10 15:00:00,97.0,97.29,96.8,97.01,12600.0,97.0,97.29,96.8,97.01,12600.0
2007-07-10 15:30:00,97.05,97.05,96.8,96.98,22500.0,97.05,97.05,96.8,96.98,22500.0
2007-07-11 09:30:00,97.2,97.63,97.2,97.4,10600.0,97.2,97.63,97.2,97.4,10600.0
2007-07-11 10:00:00,97.45,98.3,97.36,98.03,15200.0,97.45,98.3,97.36,98.03,15200.0
2007-07-11 10:30:00,98.09,98.43,97.75,98.28,13500.0,98.09,98.43,97.75,98.28,13500.0
2007-07-11 11:00:00,98.27,98.27,98.08,98.13,5000.0,98.27,98.27,98.08,98.13,5000.0
2007-07-11 11:30:00,98.15,98.27,98.1,98.17,5800.0,98.15,98.27,98.1,98.17,5800.0
2007-07-11 12:00:00,98.27,98.28,98.04,98.06,2500.0,98.27,98.28,98.04,98.06,2500.0
2007-07-11 12:30:00,98.04,98.04,97.89,97.92,4900.0,98.04,98.04,97.89,97.92,4900.0
2007-07-11 13:00:00,97.91,98.09,97.84,98.09,6100.0,97.91,98.09,97.84,98.09,6100.0
2007-07-11 13:30:00,98.07,98.1,97.83,97.89,10300.0,98.07,98.1,97.83,97.89,10300.0
2007-07-11 14:00:00,97.83,98.06,97.83,98.05,8400.0,97.83,98.06,97.83,98.05,8400.0
2007-07-11 14:30:00,98.05,98.08,97.85,97.9,8500.0,98.05,98.08,97.85,97.9,8500.0
2007-07-11 15:00:00,97.87,98.1,97.87,98.01,6100.0,97.87,98.1,97.87,98.01,6100.0
2007-07-11 15:30:00,97.98,98.13,97.8,97.82,21700.0,97.98,98.13,97.8,97.82,21700.0
2007-07-12 09:30:00,98.23,98.43,97.82,98.36,32000.0,98.23,98.43,97.82,98.36,32000.0
2007-07-12 10:00:00,98.36,98.36,98.1,98.18,11400.0,98.36,98.36,98.1,98.18,11400.0
2007-07-12 10:30:00,98.19,98.34,98.19,98.26,7200.0,98.19,98.34,98.19,98.26,7200.0
2007-07-12 11:00:00,98.33,98.33,98.23,98.32,10500.0,98.33,98.33,98.23,98.32,10500.0
2007-07-12 11:30:00,98.29,98.32,98.24,98.25,13100.0,98.29,98.32,98.24,98.25,13100.0
2007-07-12 12:00:00,98.3,98.47,98.24,98.29,12600.0,98.3,98.47,98.24,98.29,12600.0
2007-07-12 12:30:00,98.29,98.38,98.21,98.35,7900.0,98.29,98.38,98.21,98.35,7900.0
2007-07-12 13:00:00,98.35,98.47,98.32,98.45,6500.0,98.35,98.47,98.32,98.45,6500.0
2007-07-12 13:30:00,98.46,98.47,98.29,98.3,10900.0,98.46,98.47,98.29,98.3,10900.0
2007-07-12 14:00:00,98.32,98.35,98.17,98.35,8800.0,98.32,98.35,98.17,98.35,8800.0
2007-07-12 14:30:00,98.3,98.38,98.26,98.33,9100.0,98.3,98.38,98.26,98.33,9100.0
2007-07-12 15:00:00,98.29,98.38,98.28,98.34,16200.0,98.29,98.38,98.28,98.34,16200.0
2007-07-12 15:30:00,98.36,98.74,98.24,98.35,43700.0,98.36,98.74,98.24,98.35,43700.0
2007-07-13 09:30:00,98.51,98.98,98.51,98.58,4600.0,98.51,98.98,98.51,98.58,4600.0
2007-07-13 10:00:00,98.61,98.88,98.38,98.38,5800.0,98.61,98.88,98.38,98.38,5800.0
2007-07-13 10:30:00,98.3,98.65,98.16,98.38,7600.0,98.3,98.65,98.16,98.38,7600.0
2007-07-13 11:00:00,98.46,98.73,98.37,98.73,3100.0,98.46,98.73,98.37,98.73,3100.0
2007-07-13 11:30:00,98.69,98.72,98.56,98.56,4000.0,98.69,98.72,98.56,98.56,4000.0
2007-07-13 12:00:00,98.63,98.66,98.53,98.66,4300.0,98.63,98.66,98.53,98.66,4300.0
2007-07-13 12:30:00,98.66,98.76,98.62,98.76,2900.0,98.66,98.76,98.62,98.76,2900.0
2007-07-13 13:00:00,98.76,98.77,98.65,98.75,2500.0,98.76,98.77,98.65,98.75,2500.0
2007-07-13 13:30:00,98.74,98.76,98.64,98.69,3300.0,98.74,98.76,98.64,98.69,3300.0
2007-07-13 14:00:00,98.69,98.69,98.62,98.66,4500.0,98.69,98.69,98.62,98.66,4500.0
2007-07-13 14:30:00,98.65,98.98,98.64,98.97,7500.0,98.65,98.98,98.64,98.97,7500.0
2007-07-13 15:00:00,98.88,98.99,98.75,98.99,8500.0,98.88,98.99,98.75,98.99,8500.0
2007-07-13 15:30:00,98.97,98.97,98.5,98.53,13600.0,98.97,98.97,98.5,98.53,13600.0
2007-07-16 09:30:00,98.49,98.72,98.21,98.61,6000.0,98.49,98.72,98.21,98.61,6000.0
2007-07-16 10:00:00,98.72,98.72,98.29,98.63,26900.0,98.72,98.72,98.29,98.63,26900.0
2007-07-16 10:30:00,98.59,98.95,98.59,98.94,4300.0,98.59,98.95,98.59,98.94,4300.0
2007-07-16 11:00:00,98.94,99.18,98.8,99.16,15000.0,98.94,99.18,98.8,99.16,15000.0
2007-07-16 11:30:00,99.19,99.51,99.19,99.49,8000.0,99.19,99.51,99.19,99.49,8000.0
2007-07-16 12:00:00,99.5,99.58,99.23,99.23,6600.0,99.5,99.58,99.23,99.23,6600.0
2007-07-16 12:30:00,99.3,99.36,99.18,99.21,6100.0,99.3,99.36,99.18,99.21,6100.0
2007-07-16 13:00:00,99.21,99.44,99.18,99.27,10200.0,99.21,99.44,99.18,99.27,10200.0
2007-07-16 13:30:00,99.24,99.24,98.63,98.63,9500.0,99.24,99.24,98.63,98.63,9500.0
2007-07-16 14:00:00,98.62,98.84,98.49,98.8,5600.0,98.62,98.84,98.49,98.8,5600.0
2007-07-16 14:30:00,98.84,99.05,98.79,99.03,11200.0,98.84,99.05,98.79,99.03,11200.0
2007-07-16 15:00:00,98.95,99.29,98.93,99.23,7400.0,98.95,99.29,98.93,99.23,7400.0
2007-07-16 15:30:00,99.25,99.25,98.88,99.03,30200.0,99.25,99.25,98.88,99.03,30200.0
2007-07-17 09:30:00,98.7,99.19,98.54,99.19,9800.0,98.7,99.19,98.54,99.19,9800.0
2007-07-17 10:00:00,99.09,99.19,99.06,99.09,10100.0,99.09,99.19,99.06,99.09,10100.0
2007-07-17 10:30:00,99.04,99.06,98.95,99.02,9200.0,99.04,99.06,98.95,99.02,9200.0
2007-07-17 11:00:00,99.04,99.04,98.72,98.72,10400.0,99.04,99.04,98.72,98.72,10400.0
2007-07-17 11:30:00,98.72,98.93,98.72,98.93,3900.0,98.72,98.93,98.72,98.93,3900.0
2007-07-17 12:00:00,98.92,98.98,98.85,98.93,3800.0,98.92,98.98,98.85,98.93,3800.0
2007-07-17 12:30:00,98.93,98.99,98.8,98.96,4000.0,98.93,98.99,98.8,98.96,4000.0
2007-07-17 13:00:00,98.96,99.02,98.91,98.91,5300.0,98.96,99.02,98.91,98.91,5300.0
2007-07-17 13:30:00,98.89,99.0,98.77,98.95,5800.0,98.89,99.0,98.77,98.95,5800.0
2007-07-17 14:00:00,98.99,99.14,98.95,98.97,15800.0,98.99,99.14,98.95,98.97,15800.0
2007-07-17 14:30:00,98.97,99.05,98.87,98.91,8600.0,98.97,99.05,98.87,98.91,8600.0
2007-07-17 15:00:00,98.96,99.0,98.77,98.9,6700.0,98.96,99.0,98.77,98.9,6700.0
2007-07-17 15:30:00,98.95,98.98,98.79,98.92,8300.0,98.95,98.98,98.79,98.92,8300.0
2007-07-18 09:30:00,98.35,98.35,97.62,97.67,35300.0,98.35,98.35,97.62,97.67,35300.0
2007-07-18 10:00:00,97.67,97.74,97.18,97.3,19000.0,97.67,97.74,97.18,97.3,19000.0
2007-07-18 10:30:00,97.24,97.35,97.02,97.34,17900.0,97.24,97.35,97.02,97.34,17900.0
2007-07-18 11:00:00,97.31,97.65,97.04,97.08,19800.0,97.31,97.65,97.04,97.08,19800.0
2007-07-18 11:30:00,97.18,97.27,97.05,97.11,13300.0,97.18,97.27,97.05,97.11,13300.0
2007-07-18 12:00:00,97.02,97.2,97.0,97.1,9800.0,97.02,97.2,97.0,97.1,9800.0
2007-07-18 12:30:00,97.11,97.34,97.09,97.33,4800.0,97.11,97.34,97.09,97.33,4800.0
2007-07-18 13:00:00,97.33,97.49,97.25,97.44,22700.0,97.33,97.49,97.25,97.44,22700.0
2007-07-18 13:30:00,97.46,97.9,97.42,97.89,31000.0,97.46,97.9,97.42,97.89,31000.0
2007-07-18 14:00:00,97.86,98.1,97.64,97.88,33900.0,97.86,98.1,97.64,97.88,33900.0
2007-07-18 14:30:00,97.89,97.92,97.7,97.76,7100.0,97.89,97.92,97.7,97.76,7100.0
2007-07-18 15:00:00,97.77,97.91,97.64,97.86,15200.0,97.77,97.91,97.64,97.86,15200.0
2007-07-18 15:30:00,97.86,97.9,97.6,97.75,53500.0,97.86,97.9,97.6,97.75,53500.0
2007-07-19 09:30:00,97.3,97.94,97.02,97.94,25300.0,97.3,97.94,97.02,97.94,25300.0
2007-07-19 10:00:00,97.9,97.95,97.57,97.82,13100.0,97.9,97.95,97.57,97.82,13100.0
2007-07-19 10:30:00,97.78,97.89,97.57,97.74,22200.0,97.78,97.89,97.57,97.74,22200.0
2007-07-19 11:00:00,97.68,98.12,97.68,98.03,23600.0,97.68,98.12,97.68,98.03,23600.0
2007-07-19 11:30:00,97.96,98.22,97.94,98.17,17200.0,97.96,98.22,97.94,98.17,17200.0
2007-07-19 12:00:00,98.17,98.62,98.13,98.52,12100.0,98.17,98.62,98.13,98.52,12100.0
2007-07-19 12:30:00,98.54,98.82,98.49,98.77,5000.0,98.54,98.82,98.49,98.77,5000.0
2007-07-19 13:00:00,98.77,98.77,98.55,98.59,4700.0,98.77,98.77,98.55,98.59,4700.0
2007-07-19 13:30:00,98.57,98.95,98.53,98.95,7200.0,98.57,98.95,98.53,98.95,7200.0
2007-07-19 14:00:00,98.93,98.95,98.57,98.61,15400.0,98.93,98.95,98.57,98.61,15400.0
2007-07-19 14:30:00,98.66,98.73,98.47,98.47,14400.0,98.66,98.73,98.47,98.47,14400.0
2007-07-19 15:00:00,98.45,98.45,98.14,98.21,24700.0,98.45,98.45,98.14,98.21,24700.0
2007-07-19 15:30:00,98.25,98.77,98.25,98.45,45000.0,98.25,98.77,98.25,98.45,45000.0
2007-07-20 09:30:00,98.46,98.46,97.98,98.1,4100.0,98.46,98.46,97.98,98.1,4100.0
2007-07-20 10:00:00,98.01,98.4,98.01,98.31,4800.0,98.01,98.4,98.01,98.31,4800.0
2007-07-20 10:30:00,98.39,98.44,98.06,98.15,8400.0,98.39,98.44,98.06,98.15,8400.0
2007-07-20 11:00:00,98.09,98.15,97.71,97.83,8600.0,98.09,98.15,97.71,97.83,8600.0
2007-07-20 11:30:00,97.79,97.84,97.42,97.45,4600.0,97.79,97.84,97.42,97.45,4600.0
2007-07-20 12:00:00,97.45,97.69,97.41,97.69,6000.0,97.45,97.69,97.41,97.69,6000.0
2007-07-20 12:30:00,97.67,97.67,97.47,97.53,5600.0,97.67,97.67,97.47,97.53,5600.0
2007-07-20 13:00:00,97.53,97.74,97.53,97.68,5900.0,97.53,97.74,97.53,97.68,5900.0
2007-07-20 13:30:00,97.67,97.99,97.66,97.99,9800.0,97.67,97.99,97.66,97.99,9800.0
2007-07-20 14:00:00,97.9,98.14,97.81,97.83,17100.0,97.9,98.14,97.81,97.83,17100.0
2007-07-20 14:30:00,97.84,97.84,97.48,97.54,12500.0,97.84,97.84,97.48,97.54,12500.0
2007-07-20 15:00:00,97.53,97.67,97.32,97.67,14500.0,97.53,97.67,97.32,97.67,14500.0
2007-07-20 15:30:00,97.66,97.67,97.07,97.07,14700.0,97.66,97.67,97.07,97.07,14700.0
2007-07-23 09:30:00,97.27,98.76,97.27,98.53,17100.0,97.27,98.76,97.27,98.53,17100.0
2007-07-23 10:00:00,98.6,98.9,98.5,98.9,15200.0,98.6,98.9,98.5,98.9,15200.0
2007-07-23 10:30:00,98.87,98.9,98.5,98.85,11700.0,98.87,98.9,98.5,98.85,11700.0
2007-07-23 11:00:00,98.87,98.9,98.38,98.62,12400.0,98.87,98.9,98.38,98.62,12400.0
2007-07-23 11:30:00,98.73,99.14,98.68,98.99,12200.0,98.73,99.14,98.68,98.99,12200.0
2007-07-23 12:00:00,98.98,99.2,98.91,99.08,10900.0,98.98,99.2,98.91,99.08,10900.0
2007-07-23 12:30:00,99.1,99.2,98.65,98.65,17300.0,99.1,99.2,98.65,98.65,17300.0
2007-07-23 13:00:00,98.66,98.68,98.5,98.65,11100.0,98.66,98.68,98.5,98.65,11100.0
2007-07-23 13:30:00,98.66,98.92,98.29,98.41,16800.0,98.66,98.92,98.29,98.41,16800.0
2007-07-23 14:00:00,98.38,98.79,98.34,98.72,9600.0,98.38,98.79,98.34,98.72,9600.0
2007-07-23 14:30:00,98.75,98.86,98.72,98.81,10300.0,98.75,98.86,98.72,98.81,10300.0
2007-07-23 15:00:00,98.83,98.83,98.33,98.54,23300.0,98.83,98.83,98.33,98.54,23300.0
2007-07-23 15:30:00,98.54,98.72,98.31,98.48,15900.0,98.54,98.72,98.31,98.48,15900.0
2007-07-24 09:30:00,98.0,98.47,97.8,98.43,9900.0,98.0,98.47,97.8,98.43,9900.0
2007-07-24 10:00:00,98.48,98.55,98.23,98.27,16100.0,98.48,98.55,98.23,98.27,16100.0
2007-07-24 10:30:00,98.25,98.25,97.99,98.15,23300.0,98.25,98.25,97.99,98.15,23300.0
2007-07-24 11:00:00,98.13,98.31,98.01,98.12,30300.0,98.13,98.31,98.01,98.12,30300.0
2007-07-24 11:30:00,98.06,98.58,98.0,98.58,21600.0,98.06,98.58,98.0,98.58,21600.0
2007-07-24 12:00:00,98.59,98.62,98.46,98.46,5200.0,98.59,98.62,98.46,98.46,5200.0
2007-07-24 12:30:00,98.51,98.78,98.49,98.77,8500.0,98.51,98.78,98.49,98.77,8500.0
2007-07-24 13:00:00,98.77,98.92,98.73,98.84,9900.0,98.77,98.92,98.73,98.84,9900.0
2007-07-24 13:30:00,98.9,99.1,98.68,98.74,20400.0,98.9,99.1,98.68,98.74,20400.0
2007-07-24 14:00:00,98.68,98.74,98.59,98.66,16600.0,98.68,98.74,98.59,98.66,16600.0
2007-07-24 14:30:00,98.66,98.91,98.25,98.3,23200.0,98.66,98.91,98.25,98.3,23200.0
2007-07-24 15:00:00,98.25,98.25,97.51,98.06,22500.0,98.25,98.25,97.51,98.06,22500.0
2007-07-24 15:30:00,98.08,98.13,97.84,98.01,33600.0,98.08,98.13,97.84,98.01,33600.0
2007-07-25 09:30:00,98.65,99.37,98.3,99.06,15300.0,98.65,99.37,98.3,99.06,15300.0
2007-07-25 10:00:00,98.97,99.45,98.53,99.43,34400.0,98.97,99.45,98.53,99.43,34400.0
2007-07-25 10:30:00,99.44,99.93,99.31,99.93,33200.0,99.44,99.93,99.31,99.93,33200.0
2007-07-25 11:00:00,99.96,100.24,99.64,99.76,17300.0,99.96,100.24,99.64,99.76,17300.0
2007-07-25 11:30:00,99.85,100.0,99.49,99.61,15000.0,99.85,100.0,99.49,99.61,15000.0
2007-07-25 12:00:00,99.6,99.62,99.22,99.3,18900.0,99.6,99.62,99.22,99.3,18900.0
2007-07-25 12:30:00,99.22,99.29,98.91,99.0,17100.0,99.22,99.29,98.91,99.0,17100.0
2007-07-25 13:00:00,98.92,99.1,98.82,98.9,10900.0,98.92,99.1,98.82,98.9,10900.0
2007-07-25 13:30:00,98.84,98.91,98.5,98.59,13000.0,98.84,98.91,98.5,98.59,13000.0
2007-07-25 14:00:00,98.64,99.01,98.61,98.82,13300.0,98.64,99.01,98.61,98.82,13300.0
2007-07-25 14:30:00,98.81,98.81,98.58,98.58,12200.0,98.81,98.81,98.58,98.58,12200.0
2007-07-25 15:00:00,98.65,98.78,98.3,98.3,43700.0,98.65,98.78,98.3,98.3,43700.0
2007-07-25 15:30:00,98.29,98.39,97.96,98.0,54000.0,98.29,98.39,97.96,98.0,54000.0
2007-07-26 09:30:00,97.0,97.0,96.02,96.59,25000.0,97.0,97.0,96.02,96.59,25000.0
2007-07-26 10:00:00,96.54,96.65,96.2,96.24,18300.0,96.54,96.65,96.2,96.24,18300.0
2007-07-26 10:30:00,96.37,96.89,96.14,96.5,30300.0,96.37,96.89,96.14,96.5,30300.0
2007-07-26 11:00:00,96.49,96.5,95.99,96.07,63400.0,96.49,96.5,95.99,96.07,63400.0
2007-07-26 11:30:00,96.08,96.68,95.92,96.52,78500.0,96.08,96.68,95.92,96.52,78500.0
2007-07-26 12:00:00,96.52,96.65,96.01,96.24,17000.0,96.52,96.65,96.01,96.24,17000.0
2007-07-26 12:30:00,96.16,96.52,95.81,96.44,22300.0,96.16,96.52,95.81,96.44,22300.0
2007-07-26 13:00:00,96.31,96.66,96.06,96.4,20600.0,96.31,96.66,96.06,96.4,20600.0
2007-07-26 13:30:00,96.49,96.67,96.43,96.58,18900.0,96.49,96.67,96.43,96.58,18900.0
2007-07-26 14:00:00,96.5,96.59,95.1,95.32,26000.0,96.5,96.59,95.1,95.32,26000.0
2007-07-26 14:30:00,95.34,95.55,94.8,94.95,27900.0,95.34,95.55,94.8,94.95,27900.0
2007-07-26 15:00:00,95.01,95.39,94.88,94.91,31100.0,95.01,95.39,94.88,94.91,31100.0
2007-07-26 15:30:00,94.95,95.08,94.59,94.87,39500.0,94.95,95.08,94.59,94.87,39500.0
2007-07-27 09:30:00,96.5,98.56,95.69,97.3,85400.0,96.5,98.56,95.69,97.3,85400.0
2007-07-27 10:00:00,97.16,97.79,96.59,96.87,33500.0,97.16,97.79,96.59,96.87,33500.0
2007-07-27 10:30:00,96.87,97.55,96.35,96.51,31000.0,96.87,97.55,96.35,96.51,31000.0
2007-07-27 11:00:00,96.61,96.97,96.41,96.72,32300.0,96.61,96.97,96.41,96.72,32300.0
2007-07-27 11:30:00,96.76,96.98,96.42,96.71,27300.0,96.76,96.98,96.42,96.71,27300.0
2007-07-27 12:00:00,96.7,96.81,96.07,96.18,24000.0,96.7,96.81,96.07,96.18,24000.0
2007-07-27 12:30:00,96.19,96.21,95.6,95.8,26600.0,96.19,96.21,95.6,95.8,26600.0
2007-07-27 13:00:00,95.8,95.99,95.62,95.89,17600.0,95.8,95.99,95.62,95.89,17600.0
2007-07-27 13:30:00,95.88,96.0,95.67,95.95,20300.0,95.88,96.0,95.67,95.95,20300.0
2007-07-27 14:00:00,95.95,96.0,95.77,95.94,22500.0,95.95,96.0,95.77,95.94,22500.0
2007-07-27 14:30:00,95.92,96.0,95.84,95.92,28000.0,95.92,96.0,95.84,95.92,28000.0
2007-07-27 15:00:00,95.87,96.0,95.68,96.0,26200.0,95.87,96.0,95.68,96.0,26200.0
2007-07-27 15:30:00,95.94,96.0,95.29,95.38,30400.0,95.94,96.0,95.29,95.38,30400.0
2007-07-30 09:30:00,95.68,96.08,95.4,95.62,17300.0,95.68,96.08,95.4,95.62,17300.0
2007-07-30 10:00:00,95.62,96.33,95.28,95.63,20300.0,95.62,96.33,95.28,95.63,20300.0
2007-07-30 10:30:00,95.68,95.77,95.2,95.6,37600.0,95.68,95.77,95.2,95.6,37600.0
2007-07-30 11:00:00,95.62,95.73,95.32,95.68,8600.0,95.62,95.73,95.32,95.68,8600.0
2007-07-30 11:30:00,95.7,95.78,95.34,95.64,9500.0,95.7,95.78,95.34,95.64,9500.0
2007-07-30 12:00:00,95.58,95.58,95.3,95.42,7600.0,95.58,95.58,95.3,95.42,7600.0
2007-07-30 12:30:00,95.56,95.79,95.49,95.79,9400.0,95.56,95.79,95.49,95.79,9400.0
2007-07-30 13:00:00,95.82,96.11,95.7,95.76,14900.0,95.82,96.11,95.7,95.76,14900.0
2007-07-30 13:30:00,95.76,96.41,95.63,96.12,13400.0,95.76,96.41,95.63,96.12,13400.0
2007-07-30 14:00:00,96.23,96.24,95.97,96.15,12100.0,96.23,96.24,95.97,96.15,12100.0
2007-07-30 14:30:00,96.15,96.25,95.9,96.17,14500.0,96.15,96.25,95.9,96.17,14500.0
2007-07-30 15:00:00,96.17,96.17,95.56,95.6,67400.0,96.17,96.17,95.56,95.6,67400.0
2007-07-30 15:30:00,95.61,95.81,94.67,95.38,67400.0,95.61,95.81,94.67,95.38,67400.0
2007-07-31 09:30:00,95.48,95.99,95.48,95.55,21200.0,95.48,95.99,95.48,95.55,21200.0
2007-07-31 10:00:00,95.51,95.9,95.27,95.48,18300.0,95.51,95.9,95.27,95.48,18300.0
2007-07-31 10:30:00,95.48,95.54,95.28,95.5,13400.0,95.48,95.54,95.28,95.5,13400.0
2007-07-31 11:00:00,95.4,95.7,95.4,95.44,21700.0,95.4,95.7,95.4,95.44,21700.0
2007-07-31 11:30:00,95.5,95.74,95.35,95.74,12900.0,95.5,95.74,95.35,95.74,12900.0
2007-07-31 12:00:00,95.65,95.75,95.59,95.64,13000.0,95.65,95.75,95.59,95.64,13000.0
2007-07-31 12:30:00,95.67,95.67,95.43,95.55,12800.0,95.67,95.67,95.43,95.55,12800.0
2007-07-31 13:00:00,95.55,95.55,95.36,95.42,26900.0,95.55,95.55,95.36,95.42,26900.0
2007-07-31 13:30:00,95.43,95.52,95.34,95.43,22600.0,95.43,95.52,95.34,95.43,22600.0
2007-07-31 14:00:00,95.47,95.51,95.39,95.4,19400.0,95.47,95.51,95.39,95.4,19400.0
2007-07-31 14:30:00,95.38,95.51,94.68,95.44,32400.0,95.38,95.51,94.68,95.44,32400.0
2007-07-31 15:00:00,95.45,96.0,95.39,95.98,28800.0,95.45,96.0,95.39,95.98,28800.0
2007-07-31 15:30:00,95.97,96.0,94.91,95.32,39700.0,95.97,96.0,94.91,95.32,39700.0
2007-08-01 09:30:00,94.9,95.7,94.81,94.99,14300.0,94.9,95.7,94.81,94.99,14300.0
2007-08-01 10:00:00,94.98,95.29,94.69,94.82,9700.0,94.98,95.29,94.69,94.82,9700.0
2007-08-01 10:30:00,94.7,95.1,94.18,94.45,12800.0,94.7,95.1,94.18,94.45,12800.0
2007-08-01 11:00:00,94.45,94.88,94.36,94.46,11700.0,94.45,94.88,94.36,94.46,11700.0
2007-08-01 11:30:00,94.46,95.23,94.46,95.21,6500.0,94.46,95.23,94.46,95.21,6500.0
2007-08-01 12:00:00,95.18,95.68,95.16,95.33,13200.0,95.18,95.68,95.16,95.33,13200.0
2007-08-01 12:30:00,95.33,95.49,94.99,94.99,7700.0,95.33,95.49,94.99,94.99,7700.0
2007-08-01 13:00:00,94.98,94.98,94.2,94.77,14000.0,94.98,94.98,94.2,94.77,14000.0
2007-08-01 13:30:00,94.89,94.94,94.52,94.85,5900.0,94.89,94.94,94.52,94.85,5900.0
2007-08-01 14:00:00,94.84,94.84,94.45,94.55,5300.0,94.84,94.84,94.45,94.55,5300.0
2007-08-01 14:30:00,94.49,94.72,94.32,94.42,7100.0,94.49,94.72,94.32,94.42,7100.0
2007-08-01 15:00:00,94.41,94.46,94.06,94.39,10600.0,94.41,94.46,94.06,94.39,10600.0
2007-08-01 15:30:00,94.46,95.09,94.1,95.0,13400.0,94.46,95.09,94.1,95.0,13400.0
2007-08-02 09:30:00,95.0,96.3,95.0,96.26,15100.0,95.0,96.3,95.0,96.26,15100.0
2007-08-02 10:00:00,96.21,96.34,95.94,96.07,10100.0,96.21,96.34,95.94,96.07,10100.0
2007-08-02 10:30:00,96.04,96.34,96.02,96.07,16400.0,96.04,96.34,96.02,96.07,16400.0
2007-08-02 11:00:00,96.06,96.13,95.93,96.04,17500.0,96.06,96.13,95.93,96.04,17500.0
2007-08-02 11:30:00,96.06,96.14,95.96,96.11,14700.0,96.06,96.14,95.96,96.11,14700.0
2007-08-02 12:00:00,96.1,96.26,96.01,96.13,17200.0,96.1,96.26,96.01,96.13,17200.0
2007-08-02 12:30:00,96.17,96.21,96.06,96.08,12400.0,96.17,96.21,96.06,96.08,12400.0
2007-08-02 13:00:00,96.07,96.09,95.87,96.09,9300.0,96.07,96.09,95.87,96.09,9300.0
2007-08-02 13:30:00,96.09,96.23,96.01,96.08,11600.0,96.09,96.23,96.01,96.08,11600.0
2007-08-02 14:00:00,96.03,96.18,95.9,95.97,16300.0,96.03,96.18,95.9,95.97,16300.0
2007-08-02 14:30:00,95.97,96.11,95.9,95.99,16600.0,95.97,96.11,95.9,95.99,16600.0
2007-08-02 15:00:00,95.94,96.36,95.9,96.36,26200.0,95.94,96.36,95.9,96.36,26200.0
2007-08-02 15:30:00,96.34,96.42,95.69,95.7,47500.0,96.34,96.42,95.69,95.7,47500.0
2007-08-03 09:30:00,95.75,95.96,95.67,95.82,10100.0,95.75,95.96,95.67,95.82,10100.0
2007-08-03 10:00:00,95.96,96.1,95.7,95.8,15400.0,95.96,96.1,95.7,95.8,15400.0
2007-08-03 10:30:00,95.91,96.16,95.73,95.94,13600.0,95.91,96.16,95.73,95.94,13600.0
2007-08-03 11:00:00,95.9,96.22,95.9,95.98,15600.0,95.9,96.22,95.9,95.98,15600.0
2007-08-03 11:30:00,95.97,96.17,95.9,96.12,8100.0,95.97,96.17,95.9,96.12,8100.0
2007-08-03 12:00:00,96.12,96.17,95.67,95.96,17100.0,96.12,96.17,95.67,95.96,17100.0
2007-08-03 12:30:00,95.89,96.13,95.84,95.92,8400.0,95.89,96.13,95.84,95.92,8400.0
2007-08-03 13:00:00,95.86,95.86,95.6,95.76,11900.0,95.86,95.86,95.6,95.76,11900.0
2007-08-03 13:30:00,95.73,95.8,95.68,95.75,9800.0,95.73,95.8,95.68,95.75,9800.0
2007-08-03 14:00:00,95.72,95.97,95.41,95.41,18300.0,95.72,95.97,95.41,95.41,18300.0
2007-08-03 14:30:00,95.32,95.37,95.04,95.11,13500.0,95.32,95.37,95.04,95.11,13500.0
2007-08-03 15:00:00,95.1,95.1,94.55,94.64,16900.0,95.1,95.1,94.55,94.64,16900.0
2007-08-03 15:30:00,94.57,94.59,93.48,94.03,42000.0,94.57,94.59,93.48,94.03,42000.0
2007-08-06 09:30:00,94.22,94.85,94.2,94.6,10300.0,94.22,94.85,94.2,94.6,10300.0
2007-08-06 10:00:00,94.69,94.8,93.88,94.03,15400.0,94.69,94.8,93.88,94.03,15400.0
2007-08-06 10:30:00,94.02,94.18,93.76,93.89,21000.0,94.02,94.18,93.76,93.89,21000.0
2007-08-06 11:00:00,93.9,93.95,93.6,93.93,44700.0,93.9,93.95,93.6,93.93,44700.0
2007-08-06 11:30:00,93.93,94.0,93.6,93.6,22900.0,93.93,94.0,93.6,93.6,22900.0
2007-08-06 12:00:00,93.63,93.63,92.72,92.89,22800.0,93.63,93.63,92.72,92.89,22800.0
2007-08-06 12:30:00,92.89,93.08,92.69,93.03,21500.0,92.89,93.08,92.69,93.03,21500.0
2007-08-06 13:00:00,93.02,93.08,92.77,92.96,12000.0,93.02,93.08,92.77,92.96,12000.0
2007-08-06 13:30:00,92.94,92.94,92.2,92.2,20200.0,92.94,92.94,92.2,92.2,20200.0
2007-08-06 14:00:00,92.25,92.87,92.1,92.8,12800.0,92.25,92.87,92.1,92.8,12800.0
2007-08-06 14:30:00,92.79,93.24,92.74,92.8,15300.0,92.79,93.24,92.74,92.8,15300.0
2007-08-06 15:00:00,92.83,93.68,92.83,93.62,27200.0,92.83,93.68,92.83,93.62,27200.0
2007-08-06 15:30:00,93.69,94.78,93.48,94.6,70900.0,93.69,94.78,93.48,94.6,70900.0
2007-08-07 09:30:00,94.3,95.18,94.16,95.11,24800.0,94.3,95.18,94.16,95.11,24800.0
2007-08-07 10:00:00,95.18,95.27,94.87,94.94,24500.0,95.18,95.27,94.87,94.94,24500.0
2007-08-07 10:30:00,94.91,94.91,93.74,93.76,29100.0,94.91,94.91,93.74,93.76,29100.0
2007-08-07 11:00:00,93.75,93.77,93.22,93.53,24000.0,93.75,93.77,93.22,93.53,24000.0
2007-08-07 11:30:00,93.46,93.46,92.97,93.0,15500.0,93.46,93.46,92.97,93.0,15500.0
2007-08-07 12:00:00,93.01,93.52,92.92,93.46,17000.0,93.01,93.52,92.92,93.46,17000.0
2007-08-07 12:30:00,93.49,93.67,93.41,93.41,14700.0,93.49,93.67,93.41,93.41,14700.0
2007-08-07 13:00:00,93.46,93.65,93.41,93.41,10400.0,93.46,93.65,93.41,93.41,10400.0
2007-08-07 13:30:00,93.45,93.49,93.05,93.18,10000.0,93.45,93.49,93.05,93.18,10000.0
2007-08-07 14:00:00,93.15,93.17,91.36,91.75,34700.0,93.15,93.17,91.36,91.75,34700.0
2007-08-07 14:30:00,91.68,92.66,91.49,92.61,43200.0,91.68,92.66,91.49,92.61,43200.0
2007-08-07 15:00:00,92.66,93.24,92.62,93.19,35700.0,92.66,93.24,92.62,93.19,35700.0
2007-08-07 15:30:00,93.18,93.85,93.18,93.48,59500.0,93.18,93.85,93.18,93.48,59500.0
2007-08-08 09:30:00,93.05,93.18,92.02,92.02,26100.0,93.05,93.18,92.02,92.02,26100.0
2007-08-08 10:00:00,92.03,92.13,91.3,91.39,31500.0,92.03,92.13,91.3,91.39,31500.0
2007-08-08 10:30:00,91.34,91.38,89.82,90.39,46300.0,91.34,91.38,89.82,90.39,46300.0
2007-08-08 11:00:00,90.35,91.18,90.35,90.95,52100.0,90.35,91.18,90.35,90.95,52100.0
2007-08-08 11:30:00,90.95,91.24,89.99,89.99,51000.0,90.95,91.24,89.99,89.99,51000.0
2007-08-08 12:00:00,89.99,90.53,89.33,89.78,95900.0,89.99,90.53,89.33,89.78,95900.0
2007-08-08 12:30:00,89.75,89.98,89.6,89.87,139800.0,89.75,89.98,89.6,89.87,139800.0
2007-08-08 13:00:00,89.87,91.19,89.84,91.19,60200.0,89.87,91.19,89.84,91.19,60200.0
2007-08-08 13:30:00,91.14,92.43,91.07,91.64,58700.0,91.14,92.43,91.07,91.64,58700.0
2007-08-08 14:00:00,91.65,91.83,91.01,91.02,50800.0,91.65,91.83,91.01,91.02,50800.0
2007-08-08 14:30:00,91.1,91.61,91.07,91.18,50400.0,91.1,91.61,91.07,91.18,50400.0
2007-08-08 15:00:00,91.25,91.44,90.82,91.29,117300.0,91.25,91.44,90.82,91.29,117300.0
2007-08-08 15:30:00,91.3,92.02,91.12,91.83,62500.0,91.3,92.02,91.12,91.83,62500.0
2007-08-09 09:30:00,90.81,91.84,90.0,90.05,23800.0,90.81,91.84,90.0,90.05,23800.0
2007-08-09 10:00:00,90.06,90.29,88.0,89.84,106000.0,90.06,90.29,88.0,89.84,106000.0
2007-08-09 10:30:00,89.97,91.3,88.79,88.97,84600.0,89.97,91.3,88.79,88.97,84600.0
2007-08-09 11:00:00,88.96,89.1,88.62,88.9,59600.0,88.96,89.1,88.62,88.9,59600.0
2007-08-09 11:30:00,88.85,89.15,88.24,88.65,79100.0,88.85,89.15,88.24,88.65,79100.0
2007-08-09 12:00:00,88.68,88.96,87.92,88.06,45900.0,88.68,88.96,87.92,88.06,45900.0
2007-08-09 12:30:00,88.0,88.12,87.48,88.12,65900.0,88.0,88.12,87.48,88.12,65900.0
2007-08-09 13:00:00,88.17,88.58,88.0,88.06,65300.0,88.17,88.58,88.0,88.06,65300.0
2007-08-09 13:30:00,88.05,88.82,88.02,88.79,75800.0,88.05,88.82,88.02,88.79,75800.0
2007-08-09 14:00:00,88.78,88.78,87.48,87.68,28000.0,88.78,88.78,87.48,87.68,28000.0
2007-08-09 14:30:00,87.72,89.8,87.65,88.47,67000.0,87.72,89.8,87.65,88.47,67000.0
2007-08-09 15:00:00,88.49,88.51,86.34,86.4,59100.0,88.49,88.51,86.34,86.4,59100.0
2007-08-09 15:30:00,86.47,86.61,84.56,86.5,260200.0,86.47,86.61,84.56,86.5,260200.0
2007-08-10 09:30:00,86.59,87.0,85.73,86.41,51500.0,86.59,87.0,85.73,86.41,51500.0
2007-08-10 10:00:00,86.33,86.43,85.25,85.31,35500.0,86.33,86.43,85.25,85.31,35500.0
2007-08-10 10:30:00,85.25,85.44,84.62,85.38,41600.0,85.25,85.44,84.62,85.38,41600.0
2007-08-10 11:00:00,85.29,87.14,85.25,87.06,41000.0,85.29,87.14,85.25,87.06,41000.0
2007-08-10 11:30:00,87.1,90.0,87.0,89.98,82600.0,87.1,90.0,87.0,89.98,82600.0
2007-08-10 12:00:00,90.0,90.07,89.61,89.61,33300.0,90.0,90.07,89.61,89.61,33300.0
2007-08-10 12:30:00,89.6,89.62,88.61,89.21,50900.0,89.6,89.62,88.61,89.21,50900.0
2007-08-10 13:00:00,89.18,92.08,89.18,91.79,62500.0,89.18,92.08,89.18,91.79,62500.0
2007-08-10 13:30:00,91.79,91.92,89.51,89.6,42900.0,91.79,91.92,89.51,89.6,42900.0
2007-08-10 14:00:00,89.71,90.08,88.5,89.94,80100.0,89.71,90.08,88.5,89.94,80100.0
2007-08-10 14:30:00,89.94,91.05,89.88,90.67,29700.0,89.94,91.05,89.88,90.67,29700.0
2007-08-10 15:00:00,90.67,91.68,90.6,90.97,35300.0,90.67,91.68,90.6,90.97,35300.0
2007-08-10 15:30:00,90.91,91.38,90.3,90.34,43400.0,90.91,91.38,90.3,90.34,43400.0
2007-08-13 09:30:00,92.25,95.78,92.0,94.09,133500.0,92.25,95.78,92.0,94.09,133500.0
2007-08-13 10:00:00,94.17,94.17,92.26,92.94,85800.0,94.17,94.17,92.26,92.94,85800.0
2007-08-13 10:30:00,92.94,93.19,92.83,92.83,33700.0,92.94,93.19,92.83,92.83,33700.0
2007-08-13 11:00:00,92.85,92.85,92.59,92.63,26600.0,92.85,92.85,92.59,92.63,26600.0
2007-08-13 11:30:00,92.59,93.1,92.59,92.8,26600.0,92.59,93.1,92.59,92.8,26600.0
2007-08-13 12:00:00,92.78,92.87,92.51,92.59,23800.0,92.78,92.87,92.51,92.59,23800.0
2007-08-13 12:30:00,92.57,92.62,92.42,92.44,18100.0,92.57,92.62,92.42,92.44,18100.0
2007-08-13 13:00:00,92.35,92.51,91.99,92.0,9300.0,92.35,92.51,91.99,92.0,9300.0
2007-08-13 13:30:00,91.99,92.0,91.88,91.9,17100.0,91.99,92.0,91.88,91.9,17100.0
2007-08-13 14:00:00,91.9,91.93,91.31,91.31,19300.0,91.9,91.93,91.31,91.31,19300.0
2007-08-13 14:30:00,91.31,91.31,90.83,91.14,26800.0,91.31,91.31,90.83,91.14,26800.0
2007-08-13 15:00:00,91.09,91.67,91.09,91.49,26900.0,91.09,91.67,91.09,91.49,26900.0
2007-08-13 15:30:00,91.5,92.56,91.48,92.39,47700.0,91.5,92.56,91.48,92.39,47700.0
2007-08-14 09:30:00,92.8,94.99,92.8,94.3,36800.0,92.8,94.99,92.8,94.3,36800.0
2007-08-14 10:00:00,94.3,94.3,93.09,93.09,35500.0,94.3,94.3,93.09,93.09,35500.0
2007-08-14 10:30:00,93.09,93.09,92.56,92.95,21700.0,93.09,93.09,92.56,92.95,21700.0
2007-08-14 11:00:00,92.93,94.1,92.89,94.0,15800.0,92.93,94.1,92.89,94.0,15800.0
2007-08-14 11:30:00,94.07,95.49,94.0,95.49,18500.0,94.07,95.49,94.0,95.49,18500.0
2007-08-14 12:00:00,95.37,95.39,94.98,95.02,8900.0,95.37,95.39,94.98,95.02,8900.0
2007-08-14 12:30:00,95.06,95.21,94.66,94.73,16400.0,95.06,95.21,94.66,94.73,16400.0
2007-08-14 13:00:00,94.64,94.64,94.14,94.24,8900.0,94.64,94.64,94.14,94.24,8900.0
2007-08-14 13:30:00,94.19,94.52,94.12,94.23,13200.0,94.19,94.52,94.12,94.23,13200.0
2007-08-14 14:00:00,94.13,94.22,93.88,93.9,19800.0,94.13,94.22,93.88,93.9,19800.0
2007-08-14 14:30:00,93.9,93.94,93.58,93.9,20500.0,93.9,93.94,93.58,93.9,20500.0
2007-08-14 15:00:00,93.9,93.99,93.59,93.87,31100.0,93.9,93.99,93.59,93.87,31100.0
2007-08-14 15:30:00,93.95,94.0,93.19,93.24,22400.0,93.95,94.0,93.19,93.24,22400.0
2007-08-15 09:30:00,93.38,93.9,92.59,93.83,17400.0,93.38,93.9,92.59,93.83,17400.0
2007-08-15 10:00:00,93.9,93.93,93.53,93.65,15500.0,93.9,93.93,93.53,93.65,15500.0
2007-08-15 10:30:00,93.62,93.66,92.92,93.01,13200.0,93.62,93.66,92.92,93.01,13200.0
2007-08-15 11:00:00,92.98,93.04,92.43,92.43,18100.0,92.98,93.04,92.43,92.43,18100.0
2007-08-15 11:30:00,92.43,92.45,91.92,92.0,13800.0,92.43,92.45,91.92,92.0,13800.0
2007-08-15 12:00:00,91.97,92.95,91.97,92.92,14200.0,91.97,92.95,91.97,92.92,14200.0
2007-08-15 12:30:00,92.92,92.92,92.37,92.86,13300.0,92.92,92.92,92.37,92.86,13300.0
2007-08-15 13:00:00,92.85,92.99,92.58,92.72,10700.0,92.85,92.99,92.58,92.72,10700.0
2007-08-15 13:30:00,92.77,93.38,92.77,93.33,10000.0,92.77,93.38,92.77,93.33,10000.0
2007-08-15 14:00:00,93.33,93.38,92.63,92.81,18300.0,93.33,93.38,92.63,92.81,18300.0
2007-08-15 14:30:00,92.73,93.02,92.56,92.71,12800.0,92.73,93.02,92.56,92.71,12800.0
2007-08-15 15:00:00,92.71,92.91,92.1,92.33,19400.0,92.71,92.91,92.1,92.33,19400.0
2007-08-15 15:30:00,92.27,92.27,91.6,91.7,21200.0,92.27,92.27,91.6,91.7,21200.0
2007-08-16 09:30:00,91.0,91.65,90.8,91.09,15200.0,91.0,91.65,90.8,91.09,15200.0
2007-08-16 10:00:00,91.09,91.11,89.53,90.13,28200.0,91.09,91.11,89.53,90.13,28200.0
2007-08-16 10:30:00,90.19,90.53,89.79,89.96,24400.0,90.19,90.53,89.79,89.96,24400.0
2007-08-16 11:00:00,89.97,90.1,89.48,89.83,26300.0,89.97,90.1,89.48,89.83,26300.0
2007-08-16 11:30:00,89.86,89.89,89.4,89.6,18700.0,89.86,89.89,89.4,89.6,18700.0
2007-08-16 12:00:00,89.64,89.64,88.71,88.81,17700.0,89.64,89.64,88.71,88.81,17700.0
2007-08-16 12:30:00,88.72,88.81,88.38,88.43,17300.0,88.72,88.81,88.38,88.43,17300.0
2007-08-16 13:00:00,88.42,89.68,88.42,89.44,21800.0,88.42,89.68,88.42,89.44,21800.0
2007-08-16 13:30:00,89.49,89.5,89.11,89.41,26800.0,89.49,89.5,89.11,89.41,26800.0
2007-08-16 14:00:00,89.41,89.69,89.1,89.6,45200.0,89.41,89.69,89.1,89.6,45200.0
2007-08-16 14:30:00,89.61,89.63,89.13,89.13,21600.0,89.61,89.63,89.13,89.13,21600.0
2007-08-16 15:00:00,89.18,89.25,88.6,89.23,21500.0,89.18,89.25,88.6,89.23,21500.0
2007-08-16 15:30:00,89.28,90.15,89.28,89.74,55200.0,89.28,90.15,89.28,89.74,55200.0
2007-08-17 09:30:00,90.09,92.49,90.08,92.02,44200.0,90.09,92.49,90.08,92.02,44200.0
2007-08-17 10:00:00,92.0,92.73,91.51,91.61,40900.0,92.0,92.73,91.51,91.61,40900.0
2007-08-17 10:30:00,91.5,91.62,89.73,89.74,36300.0,91.5,91.62,89.73,89.74,36300.0
2007-08-17 11:00:00,89.82,90.38,89.67,90.33,24200.0,89.82,90.38,89.67,90.33,24200.0
2007-08-17 11:30:00,90.27,90.35,89.98,89.98,17000.0,90.27,90.35,89.98,89.98,17000.0
2007-08-17 12:00:00,90.0,90.89,89.79,90.89,17000.0,90.0,90.89,89.79,90.89,17000.0
2007-08-17 12:30:00,90.96,91.2,90.69,90.69,25000.0,90.96,91.2,90.69,90.69,25000.0
2007-08-17 13:00:00,90.75,91.11,90.68,90.79,16100.0,90.75,91.11,90.68,90.79,16100.0
2007-08-17 13:30:00,90.72,91.27,90.71,91.1,14900.0,90.72,91.27,90.71,91.1,14900.0
2007-08-17 14:00:00,91.14,91.42,91.02,91.02,23600.0,91.14,91.42,91.02,91.02,23600.0
2007-08-17 14:30:00,91.02,91.78,90.96,91.68,24400.0,91.02,91.78,90.96,91.68,24400.0
2007-08-17 15:00:00,91.67,91.78,90.72,90.89,29500.0,91.67,91.78,90.72,90.89,29500.0
2007-08-17 15:30:00,90.89,91.69,90.64,91.6,46600.0,90.89,91.69,90.64,91.6,46600.0
2007-08-20 09:30:00,91.8,93.27,91.8,92.05,16400.0,91.8,93.27,91.8,92.05,16400.0
2007-08-20 10:00:00,92.04,92.73,92.04,92.48,18000.0,92.04,92.73,92.04,92.48,18000.0
2007-08-20 10:30:00,92.49,92.65,92.38,92.38,30600.0,92.49,92.65,92.38,92.38,30600.0
2007-08-20 11:00:00,92.4,92.46,91.89,92.25,13400.0,92.4,92.46,91.89,92.25,13400.0
2007-08-20 11:30:00,92.2,92.38,91.69,91.71,10000.0,92.2,92.38,91.69,91.71,10000.0
2007-08-20 12:00:00,91.79,92.0,91.6,91.7,10200.0,91.79,92.0,91.6,91.7,10200.0
2007-08-20 12:30:00,91.68,91.69,91.35,91.58,5500.0,91.68,91.69,91.35,91.58,5500.0
2007-08-20 13:00:00,91.56,91.6,91.22,91.4,6200.0,91.56,91.6,91.22,91.4,6200.0
2007-08-20 13:30:00,91.4,91.62,91.32,91.47,9100.0,91.4,91.62,91.32,91.47,9100.0
2007-08-20 14:00:00,91.46,92.28,91.45,92.27,12000.0,91.46,92.28,91.45,92.27,12000.0
2007-08-20 14:30:00,92.41,92.49,92.09,92.26,13000.0,92.41,92.49,92.09,92.26,13000.0
2007-08-20 15:00:00,92.27,92.86,92.27,92.75,21200.0,92.27,92.86,92.27,92.75,21200.0
2007-08-20 15:30:00,92.75,93.0,92.48,92.79,58700.0,92.75,93.0,92.48,92.79,58700.0
2007-08-21 09:30:00,92.94,92.99,92.56,92.9,10200.0,92.94,92.99,92.56,92.9,10200.0
2007-08-21 10:00:00,92.91,93.25,92.8,93.2,27500.0,92.91,93.25,92.8,93.2,27500.0
2007-08-21 10:30:00,93.27,93.4,93.04,93.4,21700.0,93.27,93.4,93.04,93.4,21700.0
2007-08-21 11:00:00,93.4,94.32,93.09,94.2,40200.0,93.4,94.32,93.09,94.2,40200.0
2007-08-21 11:30:00,94.2,94.27,93.86,93.93,10600.0,94.2,94.27,93.86,93.93,10600.0
2007-08-21 12:00:00,93.86,93.93,93.57,93.85,7700.0,93.86,93.93,93.57,93.85,7700.0
2007-08-21 12:30:00,93.83,94.11,93.69,94.11,13900.0,93.83,94.11,93.69,94.11,13900.0
2007-08-21 13:00:00,94.14,94.42,93.94,94.38,14400.0,94.14,94.42,93.94,94.38,14400.0
2007-08-21 13:30:00,94.35,94.35,93.95,94.27,12200.0,94.35,94.35,93.95,94.27,12200.0
2007-08-21 14:00:00,94.31,94.5,94.18,94.27,12000.0,94.31,94.5,94.18,94.27,12000.0
2007-08-21 14:30:00,94.31,94.31,94.04,94.12,11200.0,94.31,94.31,94.04,94.12,11200.0
2007-08-21 15:00:00,94.12,94.25,94.0,94.0,14500.0,94.12,94.25,94.0,94.0,14500.0
2007-08-21 15:30:00,94.02,94.25,93.59,93.89,49400.0,94.02,94.25,93.59,93.89,49400.0
2007-08-22 09:30:00,93.68,95.37,93.66,94.23,20800.0,93.68,95.37,93.66,94.23,20800.0
2007-08-22 10:00:00,94.48,95.08,94.48,94.98,13100.0,94.48,95.08,94.48,94.98,13100.0
2007-08-22 10:30:00,94.97,94.97,94.42,94.64,9400.0,94.97,94.97,94.42,94.64,9400.0
2007-08-22 11:00:00,94.54,94.56,94.29,94.48,3100.0,94.54,94.56,94.29,94.48,3100.0
2007-08-22 11:30:00,94.43,94.64,94.24,94.56,11600.0,94.43,94.64,94.24,94.56,11600.0
2007-08-22 12:00:00,94.6,95.0,94.6,94.6,17100.0,94.6,95.0,94.6,94.6,17100.0
2007-08-22 12:30:00,94.79,95.0,94.6,94.93,8200.0,94.79,95.0,94.6,94.93,8200.0
2007-08-22 13:00:00,94.92,94.93,94.65,94.77,7600.0,94.92,94.93,94.65,94.77,7600.0
2007-08-22 13:30:00,94.65,94.7,94.48,94.56,12200.0,94.65,94.7,94.48,94.56,12200.0
2007-08-22 14:00:00,94.56,94.56,94.1,94.34,12000.0,94.56,94.56,94.1,94.34,12000.0
2007-08-22 14:30:00,94.35,94.59,93.85,94.59,18300.0,94.35,94.59,93.85,94.59,18300.0
2007-08-22 15:00:00,94.61,94.67,94.3,94.49,30600.0,94.61,94.67,94.3,94.49,30600.0
2007-08-22 15:30:00,94.49,94.99,94.33,94.34,27900.0,94.49,94.99,94.33,94.34,27900.0
2007-08-23 09:30:00,94.3,95.64,94.3,95.35,51200.0,94.3,95.64,94.3,95.35,51200.0
2007-08-23 10:00:00,95.36,95.44,94.71,94.71,26700.0,95.36,95.44,94.71,94.71,26700.0
2007-08-23 10:30:00,94.71,94.87,94.22,94.87,17400.0,94.71,94.87,94.22,94.87,17400.0
2007-08-23 11:00:00,94.87,94.88,94.43,94.51,15900.0,94.87,94.88,94.43,94.51,15900.0
2007-08-23 11:30:00,94.47,94.74,94.43,94.51,49500.0,94.47,94.74,94.43,94.51,49500.0
2007-08-23 12:00:00,94.5,95.25,94.49,95.0,20100.0,94.5,95.25,94.49,95.0,20100.0
2007-08-23 12:30:00,95.08,95.11,94.5,94.55,11400.0,95.08,95.11,94.5,94.55,11400.0
2007-08-23 13:00:00,94.55,95.14,94.49,94.86,10600.0,94.55,95.14,94.49,94.86,10600.0
2007-08-23 13:30:00,94.84,95.23,94.79,95.23,31500.0,94.84,95.23,94.79,95.23,31500.0
2007-08-23 14:00:00,95.29,95.53,94.9,95.39,26300.0,95.29,95.53,94.9,95.39,26300.0
2007-08-23 14:30:00,95.39,95.69,95.39,95.54,32700.0,95.39,95.69,95.39,95.54,32700.0
2007-08-23 15:00:00,95.56,95.65,95.38,95.43,25100.0,95.56,95.65,95.38,95.43,25100.0
2007-08-23 15:30:00,95.46,95.66,95.26,95.44,22900.0,95.46,95.66,95.26,95.44,22900.0
2007-08-24 09:30:00,94.92,95.79,94.35,95.61,47400.0,94.92,95.79,94.35,95.61,47400.0
2007-08-24 10:00:00,95.75,96.0,95.53,95.71,27700.0,95.75,96.0,95.53,95.71,27700.0
2007-08-24 10:30:00,95.67,95.77,95.47,95.57,37900.0,95.67,95.77,95.47,95.57,37900.0
2007-08-24 11:00:00,95.57,95.81,95.54,95.73,14300.0,95.57,95.81,95.54,95.73,14300.0
2007-08-24 11:30:00,95.75,95.92,95.69,95.7,15200.0,95.75,95.92,95.69,95.7,15200.0
2007-08-24 12:00:00,95.79,96.09,95.69,96.0,19800.0,95.79,96.09,95.69,96.0,19800.0
2007-08-24 12:30:00,96.0,96.0,95.86,95.95,13100.0,96.0,96.0,95.86,95.95,13100.0
2007-08-24 13:00:00,95.95,96.2,95.91,96.09,12600.0,95.95,96.2,95.91,96.09,12600.0
2007-08-24 13:30:00,96.2,96.66,95.86,95.94,21700.0,96.2,96.66,95.86,95.94,21700.0
2007-08-24 14:00:00,95.95,96.63,95.95,96.55,13000.0,95.95,96.63,95.95,96.55,13000.0
2007-08-24 14:30:00,96.53,96.92,96.52,96.89,31700.0,96.53,96.92,96.52,96.89,31700.0
2007-08-24 15:00:00,96.94,97.26,96.86,97.13,29700.0,96.94,97.26,96.86,97.13,29700.0
2007-08-24 15:30:00,97.18,97.26,96.96,97.0,36200.0,97.18,97.26,96.96,97.0,36200.0
2007-08-27 09:30:00,96.6,97.39,96.52,96.77,16300.0,96.6,97.39,96.52,96.77,16300.0
2007-08-27 10:00:00,96.77,97.16,96.21,96.29,28600.0,96.77,97.16,96.21,96.29,28600.0
2007-08-27 10:30:00,96.27,96.33,95.96,96.17,20600.0,96.27,96.33,95.96,96.17,20600.0
2007-08-27 11:00:00,96.19,96.36,95.98,95.99,19300.0,96.19,96.36,95.98,95.99,19300.0
2007-08-27 11:30:00,96.01,96.33,95.96,96.2,13700.0,96.01,96.33,95.96,96.2,13700.0
2007-08-27 12:00:00,96.2,96.2,96.03,96.1,12200.0,96.2,96.2,96.03,96.1,12200.0
2007-08-27 12:30:00,96.11,96.33,96.11,96.23,11600.0,96.11,96.33,96.11,96.23,11600.0
2007-08-27 13:00:00,96.21,96.36,96.21,96.33,9400.0,96.21,96.36,96.21,96.33,9400.0
2007-08-27 13:30:00,96.35,96.35,96.2,96.21,12700.0,96.35,96.35,96.2,96.21,12700.0
2007-08-27 14:00:00,96.2,96.28,95.96,96.0,21400.0,96.2,96.28,95.96,96.0,21400.0
2007-08-27 14:30:00,96.0,96.25,95.92,96.01,16700.0,96.0,96.25,95.92,96.01,16700.0
2007-08-27 15:00:00,96.0,96.19,95.9,96.0,17300.0,96.0,96.19,95.9,96.0,17300.0
2007-08-27 15:30:00,96.0,96.5,95.88,96.15,28800.0,96.0,96.5,95.88,96.15,28800.0
2007-08-28 09:30:00,95.7,96.51,95.5,96.09,22700.0,95.7,96.51,95.5,96.09,22700.0
2007-08-28 10:00:00,96.25,96.28,95.75,95.75,12900.0,96.25,96.28,95.75,95.75,12900.0
2007-08-28 10:30:00,95.72,95.92,95.61,95.78,8600.0,95.72,95.92,95.61,95.78,8600.0
2007-08-28 11:00:00,95.78,95.8,95.6,95.73,8500.0,95.78,95.8,95.6,95.73,8500.0
2007-08-28 11:30:00,95.66,95.67,95.23,95.45,14700.0,95.66,95.67,95.23,95.45,14700.0
2007-08-28 12:00:00,95.48,95.62,95.36,95.48,7200.0,95.48,95.62,95.36,95.48,7200.0
2007-08-28 12:30:00,95.43,95.45,95.11,95.18,8100.0,95.43,95.45,95.11,95.18,8100.0
2007-08-28 13:00:00,95.14,95.31,95.08,95.28,10800.0,95.14,95.31,95.08,95.28,10800.0
2007-08-28 13:30:00,95.25,95.4,95.16,95.29,8900.0,95.25,95.4,95.16,95.29,8900.0
2007-08-28 14:00:00,95.29,95.31,94.82,94.83,20900.0,95.29,95.31,94.82,94.83,20900.0
2007-08-28 14:30:00,94.92,95.27,94.88,95.27,16100.0,94.92,95.27,94.88,95.27,16100.0
2007-08-28 15:00:00,95.28,95.28,94.8,94.86,17800.0,95.28,95.28,94.8,94.86,17800.0
2007-08-28 15:30:00,94.84,94.84,94.31,94.44,17300.0,94.84,94.84,94.31,94.44,17300.0
2007-08-29 09:30:00,94.74,95.14,94.47,94.47,13500.0,94.74,95.14,94.47,94.47,13500.0
2007-08-29 10:00:00,94.45,94.45,93.91,94.01,20100.0,94.45,94.45,93.91,94.01,20100.0
2007-08-29 10:30:00,93.94,94.8,93.94,94.42,17900.0,93.94,94.8,93.94,94.42,17900.0
2007-08-29 11:00:00,94.4,94.4,93.34,93.34,22000.0,94.4,94.4,93.34,93.34,22000.0
2007-08-29 11:30:00,93.45,93.76,93.32,93.52,18900.0,93.45,93.76,93.32,93.52,18900.0
2007-08-29 12:00:00,93.45,93.97,93.45,93.97,24900.0,93.45,93.97,93.45,93.97,24900.0
2007-08-29 12:30:00,93.97,94.37,93.95,94.2,14500.0,93.97,94.37,93.95,94.2,14500.0
2007-08-29 13:00:00,94.1,94.28,94.06,94.13,10600.0,94.1,94.28,94.06,94.13,10600.0
2007-08-29 13:30:00,94.13,94.46,94.03,94.06,22600.0,94.13,94.46,94.03,94.06,22600.0
2007-08-29 14:00:00,94.06,94.34,94.02,94.15,30400.0,94.06,94.34,94.02,94.15,30400.0
2007-08-29 14:30:00,94.15,94.28,94.13,94.22,14500.0,94.15,94.28,94.13,94.22,14500.0
2007-08-29 15:00:00,94.24,94.24,93.89,94.2,25600.0,94.24,94.24,93.89,94.2,25600.0
2007-08-29 15:30:00,94.2,94.46,93.98,94.35,25600.0,94.2,94.46,93.98,94.35,25600.0
2007-08-30 09:30:00,93.5,94.55,93.16,93.79,22800.0,93.5,94.55,93.16,93.79,22800.0
2007-08-30 10:00:00,93.9,94.09,93.35,93.68,22500.0,93.9,94.09,93.35,93.68,22500.0
2007-08-30 10:30:00,93.68,93.89,93.39,93.68,19500.0,93.68,93.89,93.39,93.68,19500.0
2007-08-30 11:00:00,93.68,93.9,93.51,93.9,22600.0,93.68,93.9,93.51,93.9,22600.0
2007-08-30 11:30:00,93.9,94.0,93.63,94.0,21700.0,93.9,94.0,93.63,94.0,21700.0
2007-08-30 12:00:00,93.97,93.97,93.3,93.5,21400.0,93.97,93.97,93.3,93.5,21400.0
2007-08-30 12:30:00,93.58,93.71,93.53,93.67,20400.0,93.58,93.71,93.53,93.67,20400.0
2007-08-30 13:00:00,93.68,93.69,93.39,93.42,20300.0,93.68,93.69,93.39,93.42,20300.0
2007-08-30 13:30:00,93.44,93.44,93.2,93.38,12400.0,93.44,93.44,93.2,93.38,12400.0
2007-08-30 14:00:00,93.39,93.79,93.39,93.39,24900.0,93.39,93.79,93.39,93.39,24900.0
2007-08-30 14:30:00,93.38,93.38,92.72,92.84,18800.0,93.38,93.38,92.72,92.84,18800.0
2007-08-30 15:00:00,92.79,93.6,92.79,93.4,17000.0,92.79,93.6,92.79,93.4,17000.0
2007-08-30 15:30:00,93.4,93.76,93.32,93.57,22400.0,93.4,93.76,93.32,93.57,22400.0
2007-08-31 09:30:00,94.0,94.4,93.88,94.01,10000.0,94.0,94.4,93.88,94.01,10000.0
2007-08-31 10:00:00,93.97,94.0,93.49,94.0,12900.0,93.97,94.0,93.49,94.0,12900.0
2007-08-31 10:30:00,94.0,94.0,93.86,93.94,6500.0,94.0,94.0,93.86,93.94,6500.0
2007-08-31 11:00:00,93.94,94.0,93.63,93.76,8900.0,93.94,94.0,93.63,93.76,8900.0
2007-08-31 11:30:00,93.79,94.0,93.79,94.0,4500.0,93.79,94.0,93.79,94.0,4500.0
2007-08-31 12:00:00,93.94,94.03,93.91,94.02,10300.0,93.94,94.03,93.91,94.02,10300.0
2007-08-31 12:30:00,94.03,94.3,94.03,94.24,7300.0,94.03,94.3,94.03,94.24,7300.0
2007-08-31 13:00:00,94.12,94.14,93.94,94.05,11800.0,94.12,94.14,93.94,94.05,11800.0
2007-08-31 13:30:00,94.05,94.26,93.98,94.23,6600.0,94.05,94.26,93.98,94.23,6600.0
2007-08-31 14:00:00,94.26,94.34,94.11,94.14,13800.0,94.26,94.34,94.11,94.14,13800.0
2007-08-31 14:30:00,94.08,94.33,93.92,93.92,22500.0,94.08,94.33,93.92,93.92,22500.0
2007-08-31 15:00:00,94.0,94.3,94.0,94.17,51400.0,94.0,94.3,94.0,94.17,51400.0
2007-08-31 15:30:00,94.19,94.88,94.19,94.48,20800.0,94.19,94.88,94.19,94.48,20800.0
2007-09-04 09:30:00,93.92,95.4,93.92,95.09,17700.0,93.92,95.4,93.92,95.09,17700.0
2007-09-04 10:00:00,95.17,95.69,94.96,94.96,8600.0,95.17,95.69,94.96,94.96,8600.0
2007-09-04 10:30:00,95.03,95.2,95.0,95.0,6800.0,95.03,95.2,95.0,95.0,6800.0
2007-09-04 11:00:00,94.89,95.09,94.53,94.61,12200.0,94.89,95.09,94.53,94.61,12200.0
2007-09-04 11:30:00,94.53,94.61,94.39,94.39,6700.0,94.53,94.61,94.39,94.39,6700.0
2007-09-04 12:00:00,94.39,94.45,93.79,93.8,28800.0,94.39,94.45,93.79,93.8,28800.0
2007-09-04 12:30:00,93.85,94.01,93.75,93.92,12800.0,93.85,94.01,93.75,93.92,12800.0
2007-09-04 13:00:00,93.92,94.27,93.91,94.17,13200.0,93.92,94.27,93.91,94.17,13200.0
2007-09-04 13:30:00,94.2,94.54,94.0,94.45,8700.0,94.2,94.54,94.0,94.45,8700.0
2007-09-04 14:00:00,94.49,94.85,94.45,94.78,7800.0,94.49,94.85,94.45,94.78,7800.0
2007-09-04 14:30:00,94.79,95.18,94.69,95.08,11900.0,94.79,95.18,94.69,95.08,11900.0
2007-09-04 15:00:00,95.15,95.15,94.86,95.0,12700.0,95.15,95.15,94.86,95.0,12700.0
2007-09-04 15:30:00,94.99,95.12,94.83,95.08,19900.0,94.99,95.12,94.83,95.08,19900.0
2007-09-05 09:30:00,94.85,95.75,94.21,95.03,32900.0,94.85,95.75,94.21,95.03,32900.0
2007-09-05 10:00:00,95.02,95.57,94.77,95.16,24100.0,95.02,95.57,94.77,95.16,24100.0
2007-09-05 10:30:00,95.2,95.2,94.87,94.87,17900.0,95.2,95.2,94.87,94.87,17900.0
2007-09-05 11:00:00,94.8,94.95,94.34,94.5,15600.0,94.8,94.95,94.34,94.5,15600.0
2007-09-05 11:30:00,94.49,94.52,94.21,94.32,12000.0,94.49,94.52,94.21,94.32,12000.0
2007-09-05 12:00:00,94.27,94.74,94.27,94.74,29700.0,94.27,94.74,94.27,94.74,29700.0
2007-09-05 12:30:00,94.66,94.71,94.57,94.7,6400.0,94.66,94.71,94.57,94.7,6400.0
2007-09-05 13:00:00,94.7,94.79,94.55,94.74,7000.0,94.7,94.79,94.55,94.74,7000.0
2007-09-05 13:30:00,94.74,94.93,94.54,94.88,7500.0,94.74,94.93,94.54,94.88,7500.0
2007-09-05 14:00:00,94.93,95.08,94.35,94.6,19600.0,94.93,95.08,94.35,94.6,19600.0
2007-09-05 14:30:00,94.63,95.12,94.61,95.08,12900.0,94.63,95.12,94.61,95.08,12900.0
2007-09-05 15:00:00,95.11,95.23,94.77,95.1,20700.0,95.11,95.23,94.77,95.1,20700.0
2007-09-05 15:30:00,95.16,95.16,94.66,94.93,15700.0,95.16,95.16,94.66,94.93,15700.0
2007-09-06 09:30:00,95.49,97.4,95.49,96.7,31800.0,95.49,97.4,95.49,96.7,31800.0
2007-09-06 10:00:00,96.69,96.76,96.1,96.21,18000.0,96.69,96.76,96.1,96.21,18000.0
2007-09-06 10:30:00,96.21,96.59,96.21,96.47,13700.0,96.21,96.59,96.21,96.47,13700.0
2007-09-06 11:00:00,96.4,96.4,95.5,95.56,21600.0,96.4,96.4,95.5,95.56,21600.0
2007-09-06 11:30:00,95.57,95.94,95.48,95.78,28700.0,95.57,95.94,95.48,95.78,28700.0
2007-09-06 12:00:00,95.83,96.82,95.72,96.5,15400.0,95.83,96.82,95.72,96.5,15400.0
2007-09-06 12:30:00,96.5,96.66,96.26,96.6,11800.0,96.5,96.66,96.26,96.6,11800.0
2007-09-06 13:00:00,96.66,96.98,96.22,96.38,20100.0,96.66,96.98,96.22,96.38,20100.0
2007-09-06 13:30:00,96.31,96.43,96.09,96.24,20600.0,96.31,96.43,96.09,96.24,20600.0
2007-09-06 14:00:00,96.24,96.24,95.98,96.15,12300.0,96.24,96.24,95.98,96.15,12300.0
2007-09-06 14:30:00,96.15,96.55,96.09,96.41,26200.0,96.15,96.55,96.09,96.41,26200.0
2007-09-06 15:00:00,96.45,96.54,96.29,96.41,11800.0,96.45,96.54,96.29,96.41,11800.0
2007-09-06 15:30:00,96.41,96.41,96.13,96.14,18200.0,96.41,96.41,96.13,96.14,18200.0
2007-09-07 09:30:00,95.7,97.05,95.6,96.8,20700.0,95.7,97.05,95.6,96.8,20700.0
2007-09-07 10:00:00,96.79,96.79,95.82,95.91,14400.0,96.79,96.79,95.82,95.91,14400.0
2007-09-07 10:30:00,95.91,95.96,95.55,95.63,18900.0,95.91,95.96,95.55,95.63,18900.0
2007-09-07 11:00:00,95.65,95.98,95.56,95.88,21600.0,95.65,95.98,95.56,95.88,21600.0
2007-09-07 11:30:00,95.91,96.26,95.91,96.07,11400.0,95.91,96.26,95.91,96.07,11400.0
2007-09-07 12:00:00,96.08,96.11,95.9,96.03,9500.0,96.08,96.11,95.9,96.03,9500.0
2007-09-07 12:30:00,96.11,96.47,96.11,96.47,12800.0,96.11,96.47,96.11,96.47,12800.0
2007-09-07 13:00:00,96.49,96.69,96.43,96.65,11500.0,96.49,96.69,96.43,96.65,11500.0
2007-09-07 13:30:00,96.7,96.79,96.34,96.34,11800.0,96.7,96.79,96.34,96.34,11800.0
2007-09-07 14:00:00,96.36,96.72,96.33,96.42,11300.0,96.36,96.72,96.33,96.42,11300.0
2007-09-07 14:30:00,96.41,96.44,96.0,96.0,14600.0,96.41,96.44,96.0,96.0,14600.0
2007-09-07 15:00:00,96.01,96.4,95.55,95.66,19900.0,96.01,96.4,95.55,95.66,19900.0
2007-09-07 15:30:00,95.67,96.03,95.63,96.03,20000.0,95.67,96.03,95.63,96.03,20000.0
2007-09-10 09:30:00,96.0,96.29,95.22,95.49,17700.0,96.0,96.29,95.22,95.49,17700.0
2007-09-10 10:00:00,95.4,95.43,94.75,94.76,14300.0,95.4,95.43,94.75,94.76,14300.0
2007-09-10 10:30:00,94.81,94.97,94.76,94.85,5500.0,94.81,94.97,94.76,94.85,5500.0
2007-09-10 11:00:00,94.81,95.0,94.23,94.28,11700.0,94.81,95.0,94.23,94.28,11700.0
2007-09-10 11:30:00,94.2,94.38,94.07,94.19,14700.0,94.2,94.38,94.07,94.19,14700.0
2007-09-10 12:00:00,94.18,94.31,93.98,94.15,13400.0,94.18,94.31,93.98,94.15,13400.0
2007-09-10 12:30:00,94.16,94.3,94.01,94.16,10100.0,94.16,94.3,94.01,94.16,10100.0
2007-09-10 13:00:00,94.11,94.4,94.0,94.09,32900.0,94.11,94.4,94.0,94.09,32900.0
2007-09-10 13:30:00,94.09,94.4,94.02,94.08,17900.0,94.09,94.4,94.02,94.08,17900.0
2007-09-10 14:00:00,94.08,94.33,93.87,94.28,14400.0,94.08,94.33,93.87,94.28,14400.0
2007-09-10 14:30:00,94.24,94.4,94.04,94.23,24000.0,94.24,94.4,94.04,94.23,24000.0
2007-09-10 15:00:00,94.29,94.96,94.28,94.92,27100.0,94.29,94.96,94.28,94.92,27100.0
2007-09-10 15:30:00,94.93,94.93,94.18,94.38,46000.0,94.93,94.93,94.18,94.38,46000.0
2007-09-11 09:30:00,94.7,95.35,94.35,95.12,13200.0,94.7,95.35,94.35,95.12,13200.0
2007-09-11 10:00:00,95.12,95.5,95.09,95.5,19600.0,95.12,95.5,95.09,95.5,19600.0
2007-09-11 10:30:00,95.48,95.48,95.08,95.2,25400.0,95.48,95.48,95.08,95.2,25400.0
2007-09-11 11:00:00,95.19,95.55,95.17,95.46,16000.0,95.19,95.55,95.17,95.46,16000.0
2007-09-11 11:30:00,95.5,95.96,95.5,95.8,24100.0,95.5,95.96,95.5,95.8,24100.0
2007-09-11 12:00:00,95.7,95.94,95.57,95.84,16600.0,95.7,95.94,95.57,95.84,16600.0
2007-09-11 12:30:00,95.86,96.0,95.86,95.95,11500.0,95.86,96.0,95.86,95.95,11500.0
2007-09-11 13:00:00,95.96,95.99,95.77,95.79,3000.0,95.96,95.99,95.77,95.79,3000.0
2007-09-11 13:30:00,95.82,95.85,95.48,95.62,8100.0,95.82,95.85,95.48,95.62,8100.0
2007-09-11 14:00:00,95.57,95.94,95.57,95.8,9400.0,95.57,95.94,95.57,95.8,9400.0
2007-09-11 14:30:00,95.72,95.97,95.55,95.84,16000.0,95.72,95.97,95.55,95.84,16000.0
2007-09-11 15:00:00,95.85,96.0,95.53,95.53,17700.0,95.85,96.0,95.53,95.53,17700.0
2007-09-11 15:30:00,95.52,95.75,95.52,95.71,28100.0,95.52,95.75,95.52,95.71,28100.0
2007-09-12 09:30:00,94.9,96.31,94.78,96.04,13300.0,94.9,96.31,94.78,96.04,13300.0
2007-09-12 10:00:00,95.94,96.2,95.5,95.86,23300.0,95.94,96.2,95.5,95.86,23300.0
2007-09-12 10:30:00,95.82,96.4,95.82,96.21,10600.0,95.82,96.4,95.82,96.21,10600.0
2007-09-12 11:00:00,96.28,96.96,96.27,96.88,9500.0,96.28,96.96,96.27,96.88,9500.0
2007-09-12 11:30:00,96.86,96.91,96.71,96.71,4700.0,96.86,96.91,96.71,96.71,4700.0
2007-09-12 12:00:00,96.7,96.72,96.49,96.53,6300.0,96.7,96.72,96.49,96.53,6300.0
2007-09-12 12:30:00,96.49,96.7,96.49,96.7,3300.0,96.49,96.7,96.49,96.7,3300.0
2007-09-12 13:00:00,96.74,96.74,96.35,96.61,7500.0,96.74,96.74,96.35,96.61,7500.0
2007-09-12 13:30:00,96.61,96.73,96.59,96.61,4800.0,96.61,96.73,96.59,96.61,4800.0
2007-09-12 14:00:00,96.61,96.75,96.31,96.31,7700.0,96.61,96.75,96.31,96.31,7700.0
2007-09-12 14:30:00,96.3,96.39,96.22,96.33,5800.0,96.3,96.39,96.22,96.33,5800.0
2007-09-12 15:00:00,96.31,96.39,95.96,95.97,14300.0,96.31,96.39,95.96,95.97,14300.0
2007-09-12 15:30:00,95.92,96.18,95.85,96.01,15600.0,95.92,96.18,95.85,96.01,15600.0
2007-09-13 09:30:00,96.14,96.3,96.0,96.3,4100.0,96.14,96.3,96.0,96.3,4100.0
2007-09-13 10:00:00,96.32,96.55,95.75,95.94,18100.0,96.32,96.55,95.75,95.94,18100.0
2007-09-13 10:30:00,95.94,96.09,95.69,95.76,15700.0,95.94,96.09,95.69,95.76,15700.0
2007-09-13 11:00:00,95.7,95.76,95.62,95.67,6600.0,95.7,95.76,95.62,95.67,6600.0
2007-09-13 11:30:00,95.7,95.78,95.44,95.68,10800.0,95.7,95.78,95.44,95.68,10800.0
2007-09-13 12:00:00,95.74,96.15,95.66,96.15,4200.0,95.74,96.15,95.66,96.15,4200.0
2007-09-13 12:30:00,96.07,96.32,96.07,96.32,3900.0,96.07,96.32,96.07,96.32,3900.0
2007-09-13 13:00:00,96.23,96.7,96.23,96.54,8400.0,96.23,96.7,96.23,96.54,8400.0
2007-09-13 13:30:00,96.64,96.79,96.64,96.73,3800.0,96.64,96.79,96.64,96.73,3800.0
2007-09-13 14:00:00,96.73,96.77,96.7,96.73,4600.0,96.73,96.77,96.7,96.73,4600.0
2007-09-13 14:30:00,96.62,96.67,96.59,96.62,4300.0,96.62,96.67,96.59,96.62,4300.0
2007-09-13 15:00:00,96.66,96.66,96.4,96.47,6500.0,96.66,96.66,96.4,96.47,6500.0
2007-09-13 15:30:00,96.42,96.44,95.8,95.91,18100.0,96.42,96.44,95.8,95.91,18100.0
2007-09-14 09:30:00,95.89,95.89,95.32,95.57,3700.0,95.89,95.89,95.32,95.57,3700.0
2007-09-14 10:00:00,95.64,96.01,95.63,95.92,4300.0,95.64,96.01,95.63,95.92,4300.0
2007-09-14 10:30:00,96.01,96.15,95.82,95.98,10900.0,96.01,96.15,95.82,95.98,10900.0
2007-09-14 11:00:00,96.06,96.5,95.93,96.39,15700.0,96.06,96.5,95.93,96.39,15700.0
2007-09-14 11:30:00,96.4,96.44,96.35,96.39,1200.0,96.4,96.44,96.35,96.39,1200.0
2007-09-14 12:00:00,96.48,96.56,96.46,96.54,2400.0,96.48,96.56,96.46,96.54,2400.0
2007-09-14 12:30:00,96.56,96.73,96.56,96.73,2200.0,96.56,96.73,96.56,96.73,2200.0
2007-09-14 13:00:00,96.74,96.74,96.34,96.5,5200.0,96.74,96.74,96.34,96.5,5200.0
2007-09-14 13:30:00,96.48,96.51,96.45,96.47,1100.0,96.48,96.51,96.45,96.47,1100.0
2007-09-14 14:00:00,96.52,96.52,95.92,96.05,14000.0,96.52,96.52,95.92,96.05,14000.0
2007-09-14 14:30:00,96.12,96.31,96.01,96.05,5000.0,96.12,96.31,96.01,96.05,5000.0
2007-09-14 15:00:00,96.0,96.25,96.0,96.25,2400.0,96.0,96.25,96.0,96.25,2400.0
2007-09-14 15:30:00,96.23,96.24,95.94,96.01,8900.0,96.23,96.24,95.94,96.01,8900.0
2007-09-17 09:30:00,95.8,96.2,95.8,96.18,6800.0,95.8,96.2,95.8,96.18,6800.0
2007-09-17 10:00:00,96.26,96.41,96.01,96.02,5200.0,96.26,96.41,96.01,96.02,5200.0
2007-09-17 10:30:00,96.01,96.06,95.55,95.55,10500.0,96.01,96.06,95.55,95.55,10500.0
2007-09-17 11:00:00,95.6,95.7,95.4,95.61,4900.0,95.6,95.7,95.4,95.61,4900.0
2007-09-17 11:30:00,95.61,95.8,95.6,95.75,5300.0,95.61,95.8,95.6,95.75,5300.0
2007-09-17 12:00:00,95.75,95.84,95.67,95.84,3100.0,95.75,95.84,95.67,95.84,3100.0
2007-09-17 12:30:00,95.85,96.08,95.77,96.02,11300.0,95.85,96.08,95.77,96.02,11300.0
2007-09-17 13:00:00,95.97,96.03,95.91,96.03,6100.0,95.97,96.03,95.91,96.03,6100.0
2007-09-17 13:30:00,95.98,96.06,95.92,95.94,1600.0,95.98,96.06,95.92,95.94,1600.0
2007-09-17 14:00:00,95.97,96.17,95.96,96.17,14600.0,95.97,96.17,95.96,96.17,14600.0
2007-09-17 14:30:00,96.19,96.24,95.93,96.0,7900.0,96.19,96.24,95.93,96.0,7900.0
2007-09-17 15:00:00,96.01,96.06,95.95,96.06,18700.0,96.01,96.06,95.95,96.06,18700.0
2007-09-17 15:30:00,96.06,96.36,96.03,96.26,14500.0,96.06,96.36,96.03,96.26,14500.0
2007-09-18 09:30:00,96.24,96.64,96.24,96.57,5100.0,96.24,96.64,96.24,96.57,5100.0
2007-09-18 10:00:00,96.51,97.0,96.45,97.0,3900.0,96.51,97.0,96.45,97.0,3900.0
2007-09-18 10:30:00,97.03,97.65,97.03,97.34,11700.0,97.03,97.65,97.03,97.34,11700.0
2007-09-18 11:00:00,97.31,97.39,96.92,97.08,8400.0,97.31,97.39,96.92,97.08,8400.0
2007-09-18 11:30:00,97.09,97.28,96.97,97.25,3300.0,97.09,97.28,96.97,97.25,3300.0
2007-09-18 12:00:00,97.24,97.24,96.96,96.96,2600.0,97.24,97.24,96.96,96.96,2600.0
2007-09-18 12:30:00,96.98,96.99,96.92,96.93,2800.0,96.98,96.99,96.92,96.93,2800.0
2007-09-18 13:00:00,96.93,96.95,96.67,96.88,5800.0,96.93,96.95,96.67,96.88,5800.0
2007-09-18 13:30:00,96.89,96.9,96.76,96.76,2600.0,96.89,96.9,96.76,96.76,2600.0
2007-09-18 14:00:00,96.86,97.55,96.56,97.49,20700.0,96.86,97.55,96.56,97.49,20700.0
2007-09-18 14:30:00,97.59,98.48,97.46,97.92,10600.0,97.59,98.48,97.46,97.92,10600.0
2007-09-18 15:00:00,97.82,98.34,97.57,98.2,13300.0,97.82,98.34,97.57,98.2,13300.0
2007-09-18 15:30:00,98.27,98.59,98.08,98.55,23900.0,98.27,98.59,98.08,98.55,23900.0
2007-09-19 09:30:00,98.42,100.21,98.36,100.02,33500.0,98.42,100.21,98.36,100.02,33500.0
2007-09-19 10:00:00,99.89,100.15,99.89,100.15,17700.0,99.89,100.15,99.89,100.15,17700.0
2007-09-19 10:30:00,100.03,100.04,99.9,99.95,16400.0,100.03,100.04,99.9,99.95,16400.0
2007-09-19 11:00:00,99.95,100.02,98.5,99.1,47000.0,99.95,100.02,98.5,99.1,47000.0
2007-09-19 11:30:00,99.08,99.4,99.06,99.38,4000.0,99.08,99.4,99.06,99.38,4000.0
2007-09-19 12:00:00,99.38,99.52,99.31,99.38,8900.0,99.38,99.52,99.31,99.38,8900.0
2007-09-19 12:30:00,99.39,99.53,99.31,99.52,8600.0,99.39,99.53,99.31,99.52,8600.0
2007-09-19 13:00:00,99.59,99.64,99.35,99.5,11900.0,99.59,99.64,99.35,99.5,11900.0
2007-09-19 13:30:00,99.5,99.8,99.32,99.55,25300.0,99.5,99.8,99.32,99.55,25300.0
2007-09-19 14:00:00,99.52,99.52,99.24,99.5,12300.0,99.52,99.52,99.24,99.5,12300.0
2007-09-19 14:30:00,99.5,99.65,99.45,99.5,17000.0,99.5,99.65,99.45,99.5,17000.0
2007-09-19 15:00:00,99.54,100.0,99.49,99.9,24200.0,99.54,100.0,99.49,99.9,24200.0
2007-09-19 15:30:00,99.9,100.11,99.67,99.7,55200.0,99.9,100.11,99.67,99.7,55200.0
2007-09-20 09:30:00,99.67,100.1,99.67,99.7,14500.0,99.67,100.1,99.67,99.7,14500.0
2007-09-20 10:00:00,99.71,99.89,99.41,99.79,17100.0,99.71,99.89,99.41,99.79,17100.0
2007-09-20 10:30:00,99.72,99.78,99.55,99.55,5000.0,99.72,99.78,99.55,99.55,5000.0
2007-09-20 11:00:00,99.55,99.63,99.25,99.27,9700.0,99.55,99.63,99.25,99.27,9700.0
2007-09-20 11:30:00,99.33,99.41,99.19,99.32,10000.0,99.33,99.41,99.19,99.32,10000.0
2007-09-20 12:00:00,99.39,99.59,99.32,99.32,3400.0,99.39,99.59,99.32,99.32,3400.0
2007-09-20 12:30:00,99.29,99.31,99.17,99.17,2300.0,99.29,99.31,99.17,99.17,2300.0
2007-09-20 13:00:00,99.17,99.22,99.17,99.18,1900.0,99.17,99.22,99.17,99.18,1900.0
2007-09-20 13:30:00,99.18,100.0,99.0,99.62,19400.0,99.18,100.0,99.0,99.62,19400.0
2007-09-20 14:00:00,99.59,99.83,99.58,99.67,6900.0,99.59,99.83,99.58,99.67,6900.0
2007-09-20 14:30:00,99.67,99.71,99.25,99.4,9100.0,99.67,99.71,99.25,99.4,9100.0
2007-09-20 15:00:00,99.41,99.86,99.35,99.79,11900.0,99.41,99.86,99.35,99.79,11900.0
2007-09-20 15:30:00,99.81,99.9,99.57,99.68,25500.0,99.81,99.9,99.57,99.68,25500.0
2007-09-21 09:30:00,99.89,100.23,99.7,99.8,30700.0,99.89,100.23,99.7,99.8,30700.0
2007-09-21 10:00:00,99.99,99.99,99.29,99.3,14000.0,99.99,99.99,99.29,99.3,14000.0
2007-09-21 10:30:00,99.28,99.9,99.24,99.85,14500.0,99.28,99.9,99.24,99.85,14500.0
2007-09-21 11:00:00,99.86,99.95,99.62,99.62,13400.0,99.86,99.95,99.62,99.62,13400.0
2007-09-21 11:30:00,99.62,99.9,99.58,99.6,12400.0,99.62,99.9,99.58,99.6,12400.0
2007-09-21 12:00:00,99.61,99.61,99.42,99.52,7900.0,99.61,99.61,99.42,99.52,7900.0
2007-09-21 12:30:00,99.53,99.57,99.37,99.44,10100.0,99.53,99.57,99.37,99.44,10100.0
2007-09-21 13:00:00,99.44,99.67,99.4,99.53,8400.0,99.44,99.67,99.4,99.53,8400.0
2007-09-21 13:30:00,99.5,99.56,99.43,99.5,20500.0,99.5,99.56,99.43,99.5,20500.0
2007-09-21 14:00:00,99.5,99.55,99.38,99.52,22200.0,99.5,99.55,99.38,99.52,22200.0
2007-09-21 14:30:00,99.53,99.53,99.4,99.47,6400.0,99.53,99.53,99.4,99.47,6400.0
2007-09-21 15:00:00,99.43,99.53,99.4,99.41,11100.0,99.43,99.53,99.4,99.41,11100.0
2007-09-21 15:30:00,99.48,99.56,99.33,99.49,18300.0,99.48,99.56,99.33,99.49,18300.0
2007-09-24 09:30:00,99.5,99.87,99.4,99.4,14500.0,99.5,99.87,99.4,99.4,14500.0
2007-09-24 10:00:00,99.34,99.7,99.08,99.57,12400.0,99.34,99.7,99.08,99.57,12400.0
2007-09-24 10:30:00,99.57,99.63,99.42,99.5,5900.0,99.57,99.63,99.42,99.5,5900.0
2007-09-24 11:00:00,99.53,99.63,99.26,99.26,60400.0,99.53,99.63,99.26,99.26,60400.0
2007-09-24 11:30:00,99.31,99.56,99.21,99.45,14800.0,99.31,99.56,99.21,99.45,14800.0
2007-09-24 12:00:00,99.49,99.52,99.41,99.5,14700.0,99.49,99.52,99.41,99.5,14700.0
2007-09-24 12:30:00,99.48,99.56,99.4,99.5,6700.0,99.48,99.56,99.4,99.5,6700.0
2007-09-24 13:00:00,99.47,99.59,99.23,99.5,11200.0,99.47,99.59,99.23,99.5,11200.0
2007-09-24 13:30:00,99.5,99.5,99.12,99.39,11100.0,99.5,99.5,99.12,99.39,11100.0
2007-09-24 14:00:00,99.39,99.58,99.34,99.43,17200.0,99.39,99.58,99.34,99.43,17200.0
2007-09-24 14:30:00,99.43,99.6,99.43,99.5,18200.0,99.43,99.6,99.43,99.5,18200.0
2007-09-24 15:00:00,99.47,100.0,99.47,99.99,18900.0,99.47,100.0,99.47,99.99,18900.0
2007-09-24 15:30:00,100.0,100.1,99.48,99.5,20000.0,100.0,100.1,99.48,99.5,20000.0
2007-09-25 09:30:00,99.06,99.44,98.97,99.22,11000.0,99.06,99.44,98.97,99.22,11000.0
2007-09-25 10:00:00,99.18,99.5,99.18,99.48,10200.0,99.18,99.5,99.18,99.48,10200.0
2007-09-25 10:30:00,99.5,99.78,99.4,99.59,16700.0,99.5,99.78,99.4,99.59,16700.0
2007-09-25 11:00:00,99.61,99.89,99.6,99.89,15000.0,99.61,99.89,99.6,99.89,15000.0
2007-09-25 11:30:00,99.83,100.09,99.74,100.0,13300.0,99.83,100.09,99.74,100.0,13300.0
2007-09-25 12:00:00,100.0,100.43,99.95,100.27,16100.0,100.0,100.43,99.95,100.27,16100.0
2007-09-25 12:30:00,100.24,100.35,100.0,100.1,11500.0,100.24,100.35,100.0,100.1,11500.0
2007-09-25 13:00:00,100.08,100.26,100.02,100.09,6400.0,100.08,100.26,100.02,100.09,6400.0
2007-09-25 13:30:00,100.15,100.25,100.0,100.08,8200.0,100.15,100.25,100.0,100.08,8200.0
2007-09-25 14:00:00,100.04,100.38,100.02,100.36,12000.0,100.04,100.38,100.02,100.36,12000.0
2007-09-25 14:30:00,100.4,100.79,100.39,100.76,15500.0,100.4,100.79,100.39,100.76,15500.0
2007-09-25 15:00:00,100.84,100.94,100.61,100.65,17800.0,100.84,100.94,100.61,100.65,17800.0
2007-09-25 15:30:00,100.57,100.97,100.44,100.5,17900.0,100.57,100.97,100.44,100.5,17900.0
2007-09-26 09:30:00,100.95,104.39,100.95,103.3,50300.0,100.95,104.39,100.95,103.3,50300.0
2007-09-26 10:00:00,103.3,103.54,102.62,103.0,32400.0,103.3,103.54,102.62,103.0,32400.0
2007-09-26 10:30:00,102.99,103.22,102.61,103.11,41800.0,102.99,103.22,102.61,103.11,41800.0
2007-09-26 11:00:00,103.15,103.19,102.95,103.07,21400.0,103.15,103.19,102.95,103.07,21400.0
2007-09-26 11:30:00,103.04,103.24,102.74,102.76,84300.0,103.04,103.24,102.74,102.76,84300.0
2007-09-26 12:00:00,102.71,103.06,102.71,102.91,27500.0,102.71,103.06,102.71,102.91,27500.0
2007-09-26 12:30:00,102.91,103.1,102.91,102.92,39500.0,102.91,103.1,102.91,102.92,39500.0
2007-09-26 13:00:00,102.94,103.07,102.93,102.99,19000.0,102.94,103.07,102.93,102.99,19000.0
2007-09-26 13:30:00,102.94,103.07,102.87,102.96,11300.0,102.94,103.07,102.87,102.96,11300.0
2007-09-26 14:00:00,102.92,103.0,102.9,102.92,29400.0,102.92,103.0,102.9,102.92,29400.0
2007-09-26 14:30:00,102.93,103.15,102.86,103.09,52400.0,102.93,103.15,102.86,103.09,52400.0
2007-09-26 15:00:00,103.09,103.1,102.95,103.07,59200.0,103.09,103.1,102.95,103.07,59200.0
2007-09-26 15:30:00,103.07,103.4,103.0,103.11,68900.0,103.07,103.4,103.0,103.11,68900.0
2007-09-27 09:30:00,103.5,104.0,103.0,103.15,30100.0,103.5,104.0,103.0,103.15,30100.0
2007-09-27 10:00:00,103.16,103.25,103.07,103.1,19500.0,103.16,103.25,103.07,103.1,19500.0
2007-09-27 10:30:00,103.1,103.29,102.84,103.09,36300.0,103.1,103.29,102.84,103.09,36300.0
2007-09-27 11:00:00,103.08,103.12,102.93,103.04,9400.0,103.08,103.12,102.93,103.04,9400.0
2007-09-27 11:30:00,103.08,103.22,103.04,103.06,17800.0,103.08,103.22,103.04,103.06,17800.0
2007-09-27 12:00:00,103.05,103.2,103.0,103.2,8100.0,103.05,103.2,103.0,103.2,8100.0
2007-09-27 12:30:00,103.2,103.26,103.13,103.17,8200.0,103.2,103.26,103.13,103.17,8200.0
2007-09-27 13:00:00,103.2,103.25,103.15,103.24,13600.0,103.2,103.25,103.15,103.24,13600.0
2007-09-27 13:30:00,103.24,103.24,103.11,103.17,18900.0,103.24,103.24,103.11,103.17,18900.0
2007-09-27 14:00:00,103.17,103.4,102.96,103.33,32300.0,103.17,103.4,102.96,103.33,32300.0
2007-09-27 14:30:00,103.34,103.34,103.12,103.28,15200.0,103.34,103.34,103.12,103.28,15200.0
2007-09-27 15:00:00,103.31,103.36,103.17,103.22,17400.0,103.31,103.36,103.17,103.22,17400.0
2007-09-27 15:30:00,103.24,103.29,103.04,103.04,59500.0,103.24,103.29,103.04,103.04,59500.0
2007-09-28 09:30:00,103.0,103.1,102.55,102.57,16400.0,103.0,103.1,102.55,102.57,16400.0
2007-09-28 10:00:00,102.5,102.6,101.8,102.07,25700.0,102.5,102.6,101.8,102.07,25700.0
2007-09-28 10:30:00,102.07,102.07,101.66,101.82,7300.0,102.07,102.07,101.66,101.82,7300.0
2007-09-28 11:00:00,101.92,102.41,101.92,102.2,6100.0,101.92,102.41,101.92,102.2,6100.0
2007-09-28 11:30:00,102.13,102.19,102.01,102.11,2500.0,102.13,102.19,102.01,102.11,2500.0
2007-09-28 12:00:00,102.1,102.11,101.91,101.99,3400.0,102.1,102.11,101.91,101.99,3400.0
2007-09-28 12:30:00,101.91,101.96,101.84,101.85,4100.0,101.91,101.96,101.84,101.85,4100.0
2007-09-28 13:00:00,101.92,102.25,101.85,102.15,5800.0,101.92,102.25,101.85,102.15,5800.0
2007-09-28 13:30:00,102.19,102.63,102.19,102.58,9900.0,102.19,102.63,102.19,102.58,9900.0
2007-09-28 14:00:00,102.63,102.65,101.76,101.78,11200.0,102.63,102.65,101.76,101.78,11200.0
2007-09-28 14:30:00,101.75,102.08,101.67,101.81,7500.0,101.75,102.08,101.67,101.81,7500.0
2007-09-28 15:00:00,101.8,101.84,101.73,101.84,7700.0,101.8,101.84,101.73,101.84,7700.0
2007-09-28 15:30:00,101.84,102.05,101.83,101.83,8000.0,101.84,102.05,101.83,101.83,8000.0
2007-10-01 09:30:00,102.25,103.8,102.25,103.56,19600.0,102.25,103.8,102.25,103.56,19600.0
2007-10-01 10:00:00,103.54,103.54,103.01,103.35,20000.0,103.54,103.54,103.01,103.35,20000.0
2007-10-01 10:30:00,103.32,103.4,103.22,103.4,5300.0,103.32,103.4,103.22,103.4,5300.0
2007-10-01 11:00:00,103.4,103.4,103.06,103.38,7700.0,103.4,103.4,103.06,103.38,7700.0
2007-10-01 11:30:00,103.38,103.4,103.16,103.25,7900.0,103.38,103.4,103.16,103.25,7900.0
2007-10-01 12:00:00,103.25,103.34,103.14,103.31,33800.0,103.25,103.34,103.14,103.31,33800.0
2007-10-01 12:30:00,103.3,103.44,103.28,103.44,5800.0,103.3,103.44,103.28,103.44,5800.0
2007-10-01 13:00:00,103.44,103.5,103.41,103.49,10500.0,103.44,103.5,103.41,103.49,10500.0
2007-10-01 13:30:00,103.5,103.7,103.46,103.5,8200.0,103.5,103.7,103.46,103.5,8200.0
2007-10-01 14:00:00,103.5,103.71,103.5,103.55,12600.0,103.5,103.71,103.5,103.55,12600.0
2007-10-01 14:30:00,103.56,103.86,103.5,103.83,8000.0,103.56,103.86,103.5,103.83,8000.0
2007-10-01 15:00:00,103.85,104.16,103.7,103.75,15600.0,103.85,104.16,103.7,103.75,15600.0
2007-10-01 15:30:00,103.75,103.75,103.25,103.47,20800.0,103.75,103.75,103.25,103.47,20800.0
2007-10-02 09:30:00,103.28,103.67,103.28,103.33,9900.0,103.28,103.67,103.28,103.33,9900.0
2007-10-02 10:00:00,103.33,103.37,102.5,102.57,13800.0,103.33,103.37,102.5,102.57,13800.0
2007-10-02 10:30:00,102.56,102.68,102.28,102.6,17500.0,102.56,102.68,102.28,102.6,17500.0
2007-10-02 11:00:00,102.6,102.6,101.65,101.99,21800.0,102.6,102.6,101.65,101.99,21800.0
2007-10-02 11:30:00,101.94,102.03,101.77,102.03,4600.0,101.94,102.03,101.77,102.03,4600.0
2007-10-02 12:00:00,102.01,102.07,101.94,102.07,4100.0,102.01,102.07,101.94,102.07,4100.0
2007-10-02 12:30:00,102.04,102.35,102.04,102.21,5100.0,102.04,102.35,102.04,102.21,5100.0
2007-10-02 13:00:00,102.28,102.32,102.21,102.21,4700.0,102.28,102.32,102.21,102.21,4700.0
2007-10-02 13:30:00,102.18,102.2,101.89,101.9,13300.0,102.18,102.2,101.89,101.9,13300.0
2007-10-02 14:00:00,101.97,102.15,101.95,102.15,7200.0,101.97,102.15,101.95,102.15,7200.0
2007-10-02 14:30:00,102.19,102.4,102.19,102.35,14000.0,102.19,102.4,102.19,102.35,14000.0
2007-10-02 15:00:00,102.36,103.08,102.35,102.96,18800.0,102.36,103.08,102.35,102.96,18800.0
2007-10-02 15:30:00,102.96,103.18,102.54,102.69,23300.0,102.96,103.18,102.54,102.69,23300.0
2007-10-03 09:30:00,102.66,102.88,101.77,102.04,8100.0,102.66,102.88,101.77,102.04,8100.0
2007-10-03 10:00:00,102.08,102.2,101.91,102.15,6500.0,102.08,102.2,101.91,102.15,6500.0
2007-10-03 10:30:00,102.25,102.39,102.03,102.22,6700.0,102.25,102.39,102.03,102.22,6700.0
2007-10-03 11:00:00,102.22,102.22,102.12,102.15,5900.0,102.22,102.22,102.12,102.15,5900.0
2007-10-03 11:30:00,102.18,102.29,102.15,102.25,18200.0,102.18,102.29,102.15,102.25,18200.0
2007-10-03 12:00:00,102.25,102.32,102.21,102.25,6800.0,102.25,102.32,102.21,102.25,6800.0
2007-10-03 12:30:00,102.26,102.37,102.23,102.35,13600.0,102.26,102.37,102.23,102.35,13600.0
2007-10-03 13:00:00,102.37,102.39,102.35,102.35,11100.0,102.37,102.39,102.35,102.35,11100.0
2007-10-03 13:30:00,102.37,102.47,102.28,102.28,7800.0,102.37,102.47,102.28,102.28,7800.0
2007-10-03 14:00:00,102.28,102.29,101.74,101.83,14000.0,102.28,102.29,101.74,101.83,14000.0
2007-10-03 14:30:00,101.84,102.2,101.78,102.05,23800.0,101.84,102.2,101.78,102.05,23800.0
2007-10-03 15:00:00,102.05,102.91,102.02,102.44,20000.0,102.05,102.91,102.02,102.44,20000.0
2007-10-03 15:30:00,102.44,102.68,102.21,102.23,25700.0,102.44,102.68,102.21,102.23,25700.0
2007-10-04 09:30:00,102.05,102.25,101.89,102.07,6200.0,102.05,102.25,101.89,102.07,6200.0
2007-10-04 10:00:00,102.25,103.24,102.23,102.94,20700.0,102.25,103.24,102.23,102.94,20700.0
2007-10-04 10:30:00,103.05,103.57,103.02,103.56,12200.0,103.05,103.57,103.02,103.56,12200.0
2007-10-04 11:00:00,103.57,103.57,103.16,103.21,6600.0,103.57,103.57,103.16,103.21,6600.0
2007-10-04 11:30:00,103.23,103.25,102.85,102.85,8800.0,103.23,103.25,102.85,102.85,8800.0
2007-10-04 12:00:00,102.88,103.92,102.81,103.92,18400.0,102.88,103.92,102.81,103.92,18400.0
2007-10-04 12:30:00,103.93,103.93,103.54,103.68,11900.0,103.93,103.93,103.54,103.68,11900.0
2007-10-04 13:00:00,103.64,103.68,102.61,102.85,19100.0,103.64,103.68,102.61,102.85,19100.0
2007-10-04 13:30:00,102.86,103.08,102.64,102.78,18900.0,102.86,103.08,102.64,102.78,18900.0
2007-10-04 14:00:00,102.84,102.89,102.77,102.85,6400.0,102.84,102.89,102.77,102.85,6400.0
2007-10-04 14:30:00,102.87,102.92,102.5,102.78,21700.0,102.87,102.92,102.5,102.78,21700.0
2007-10-04 15:00:00,102.79,103.05,102.7,102.88,23900.0,102.79,103.05,102.7,102.88,23900.0
2007-10-04 15:30:00,102.86,102.91,102.52,102.61,18000.0,102.86,102.91,102.52,102.61,18000.0
2007-10-05 09:30:00,103.25,103.85,103.25,103.83,13900.0,103.25,103.85,103.25,103.83,13900.0
2007-10-05 10:00:00,103.8,103.85,103.4,103.5,15700.0,103.8,103.85,103.4,103.5,15700.0
2007-10-05 10:30:00,103.51,104.04,103.51,104.03,5900.0,103.51,104.04,103.51,104.03,5900.0
2007-10-05 11:00:00,104.07,104.8,103.95,104.63,8800.0,104.07,104.8,103.95,104.63,8800.0
2007-10-05 11:30:00,104.68,105.2,104.63,105.13,8200.0,104.68,105.2,104.63,105.13,8200.0
2007-10-05 12:00:00,105.1,105.1,104.9,105.0,8000.0,105.1,105.1,104.9,105.0,8000.0
2007-10-05 12:30:00,104.98,105.1,104.78,105.1,18300.0,104.98,105.1,104.78,105.1,18300.0
2007-10-05 13:00:00,105.08,105.14,104.97,105.0,16100.0,105.08,105.14,104.97,105.0,16100.0
2007-10-05 13:30:00,104.99,105.12,104.95,104.95,20000.0,104.99,105.12,104.95,104.95,20000.0
2007-10-05 14:00:00,104.98,105.0,104.84,104.96,8000.0,104.98,105.0,104.84,104.96,8000.0
2007-10-05 14:30:00,104.99,105.39,104.92,105.24,13400.0,104.99,105.39,104.92,105.24,13400.0
2007-10-05 15:00:00,105.15,105.23,104.95,104.97,28300.0,105.15,105.23,104.95,104.97,28300.0
2007-10-05 15:30:00,104.98,105.07,104.68,104.98,30600.0,104.98,105.07,104.68,104.98,30600.0
2007-10-08 09:30:00,105.4,105.43,104.92,105.06,9100.0,105.4,105.43,104.92,105.06,9100.0
2007-10-08 10:00:00,105.13,105.85,105.08,105.45,18400.0,105.13,105.85,105.08,105.45,18400.0
2007-10-08 10:30:00,105.44,105.44,105.06,105.17,7700.0,105.44,105.44,105.06,105.17,7700.0
2007-10-08 11:00:00,105.2,105.21,104.91,104.94,14000.0,105.2,105.21,104.91,104.94,14000.0
2007-10-08 11:30:00,104.97,105.0,104.86,104.92,15800.0,104.97,105.0,104.86,104.92,15800.0
2007-10-08 12:00:00,104.96,105.0,104.8,105.0,9500.0,104.96,105.0,104.8,105.0,9500.0
2007-10-08 12:30:00,105.0,105.35,105.0,105.35,4000.0,105.0,105.35,105.0,105.35,4000.0
2007-10-08 13:00:00,105.44,105.46,105.14,105.14,7000.0,105.44,105.46,105.14,105.14,7000.0
2007-10-08 13:30:00,105.08,105.3,104.97,105.0,3800.0,105.08,105.3,104.97,105.0,3800.0
2007-10-08 14:00:00,105.08,105.08,104.76,104.89,7300.0,105.08,105.08,104.76,104.89,7300.0
2007-10-08 14:30:00,104.89,105.16,104.87,105.09,7900.0,104.89,105.16,104.87,105.09,7900.0
2007-10-08 15:00:00,105.04,105.12,104.75,105.01,7600.0,105.04,105.12,104.75,105.01,7600.0
2007-10-08 15:30:00,105.01,105.19,104.95,105.19,14900.0,105.01,105.19,104.95,105.19,14900.0
2007-10-09 09:30:00,105.5,105.51,104.77,104.78,7300.0,105.5,105.51,104.77,104.78,7300.0
2007-10-09 10:00:00,104.82,105.13,104.71,105.06,6100.0,104.82,105.13,104.71,105.06,6100.0
2007-10-09 10:30:00,105.01,105.51,105.0,105.51,5800.0,105.01,105.51,105.0,105.51,5800.0
2007-10-09 11:00:00,105.54,105.66,105.25,105.37,4700.0,105.54,105.66,105.25,105.37,4700.0
2007-10-09 11:30:00,105.45,105.49,105.28,105.49,2700.0,105.45,105.49,105.28,105.49,2700.0
2007-10-09 12:00:00,105.48,105.49,105.3,105.45,4200.0,105.48,105.49,105.3,105.45,4200.0
2007-10-09 12:30:00,105.43,105.6,105.41,105.59,3500.0,105.43,105.6,105.41,105.59,3500.0
2007-10-09 13:00:00,105.57,105.62,105.42,105.53,4800.0,105.57,105.62,105.42,105.53,4800.0
2007-10-09 13:30:00,105.53,105.7,105.49,105.57,11300.0,105.53,105.7,105.49,105.57,11300.0
2007-10-09 14:00:00,105.63,105.9,105.44,105.54,9400.0,105.63,105.9,105.44,105.54,9400.0
2007-10-09 14:30:00,105.7,106.17,105.7,106.09,11300.0,105.7,106.17,105.7,106.09,11300.0
2007-10-09 15:00:00,106.15,106.16,105.93,106.03,14000.0,106.15,106.16,105.93,106.03,14000.0
2007-10-09 15:30:00,106.1,106.25,105.95,106.03,21100.0,106.1,106.25,105.95,106.03,21100.0
2007-10-10 09:30:00,106.05,106.37,105.5,105.59,8600.0,106.05,106.37,105.5,105.59,8600.0
2007-10-10 10:00:00,105.6,105.6,105.43,105.48,3500.0,105.6,105.6,105.43,105.48,3500.0
2007-10-10 10:30:00,105.53,105.55,104.8,104.8,14000.0,105.53,105.55,104.8,104.8,14000.0
2007-10-10 11:00:00,104.79,104.89,104.6,104.79,10600.0,104.79,104.89,104.6,104.79,10600.0
2007-10-10 11:30:00,104.79,104.81,104.46,104.51,5500.0,104.79,104.81,104.46,104.51,5500.0
2007-10-10 12:00:00,104.47,104.6,104.39,104.42,4200.0,104.47,104.6,104.39,104.42,4200.0
2007-10-10 12:30:00,104.46,104.75,104.44,104.44,5500.0,104.46,104.75,104.44,104.44,5500.0
2007-10-10 13:00:00,104.44,104.44,104.04,104.05,10800.0,104.44,104.44,104.04,104.05,10800.0
2007-10-10 13:30:00,104.05,104.4,103.98,104.4,3600.0,104.05,104.4,103.98,104.4,3600.0
2007-10-10 14:00:00,104.45,104.88,104.41,104.85,4700.0,104.45,104.88,104.41,104.85,4700.0
2007-10-10 14:30:00,104.86,105.18,104.86,105.03,4400.0,104.86,105.18,104.86,105.03,4400.0
2007-10-10 15:00:00,105.15,105.67,105.15,105.58,8700.0,105.15,105.67,105.15,105.58,8700.0
2007-10-10 15:30:00,105.58,105.62,105.22,105.27,9600.0,105.58,105.62,105.22,105.27,9600.0
2007-10-11 09:30:00,106.15,106.17,105.49,105.51,5800.0,106.15,106.17,105.49,105.51,5800.0
2007-10-11 10:00:00,105.52,105.57,105.17,105.26,4000.0,105.52,105.57,105.17,105.26,4000.0
2007-10-11 10:30:00,105.27,105.29,105.21,105.27,2600.0,105.27,105.29,105.21,105.27,2600.0
2007-10-11 11:00:00,105.26,105.28,105.1,105.15,2700.0,105.26,105.28,105.1,105.15,2700.0
2007-10-11 11:30:00,105.13,105.23,105.1,105.15,1600.0,105.13,105.23,105.1,105.15,1600.0
2007-10-11 12:00:00,105.15,105.16,105.07,105.07,1500.0,105.15,105.16,105.07,105.07,1500.0
2007-10-11 12:30:00,105.17,105.25,105.13,105.17,9500.0,105.17,105.25,105.13,105.17,9500.0
2007-10-11 13:00:00,105.25,105.25,105.04,105.04,14200.0,105.25,105.25,105.04,105.04,14200.0
2007-10-11 13:30:00,105.07,105.39,105.03,105.03,14600.0,105.07,105.39,105.03,105.03,14600.0
2007-10-11 14:00:00,105.03,105.07,104.4,104.44,12600.0,105.03,105.07,104.4,104.44,12600.0
2007-10-11 14:30:00,104.38,104.38,103.72,103.87,15900.0,104.38,104.38,103.72,103.87,15900.0
2007-10-11 15:00:00,103.92,104.01,103.0,103.01,13000.0,103.92,104.01,103.0,103.01,13000.0
2007-10-11 15:30:00,102.93,103.76,102.62,103.55,23800.0,102.93,103.76,102.62,103.55,23800.0
2007-10-12 09:30:00,104.1,104.33,104.08,104.3,13000.0,104.1,104.33,104.08,104.3,13000.0
2007-10-12 10:00:00,104.3,105.35,104.25,105.35,16300.0,104.3,105.35,104.25,105.35,16300.0
2007-10-12 10:30:00,105.38,105.4,105.1,105.33,16100.0,105.38,105.4,105.1,105.33,16100.0
2007-10-12 11:00:00,105.39,105.5,105.31,105.33,8300.0,105.39,105.5,105.31,105.33,8300.0
2007-10-12 11:30:00,105.4,105.73,105.34,105.66,9000.0,105.4,105.73,105.34,105.66,9000.0
2007-10-12 12:00:00,105.7,105.85,105.52,105.65,5000.0,105.7,105.85,105.52,105.65,5000.0
2007-10-12 12:30:00,105.56,105.91,105.56,105.84,5200.0,105.56,105.91,105.56,105.84,5200.0
2007-10-12 13:00:00,105.91,105.91,105.4,105.54,9100.0,105.91,105.91,105.4,105.54,9100.0
2007-10-12 13:30:00,105.41,105.56,105.41,105.52,5000.0,105.41,105.56,105.41,105.52,5000.0
2007-10-12 14:00:00,105.51,105.52,105.4,105.45,7200.0,105.51,105.52,105.4,105.45,7200.0
2007-10-12 14:30:00,105.43,105.52,105.0,105.19,13000.0,105.43,105.52,105.0,105.19,13000.0
2007-10-12 15:00:00,105.15,105.53,105.13,105.43,9600.0,105.15,105.53,105.13,105.43,9600.0
2007-10-12 15:30:00,105.52,105.56,105.22,105.52,23300.0,105.52,105.56,105.22,105.52,23300.0
2007-10-15 09:30:00,106.2,106.2,105.37,105.7,9000.0,106.2,106.2,105.37,105.7,9000.0
2007-10-15 10:00:00,105.75,105.9,105.57,105.7,8100.0,105.75,105.9,105.57,105.7,8100.0
2007-10-15 10:30:00,105.63,105.63,104.81,104.85,12700.0,105.63,105.63,104.81,104.85,12700.0
2007-10-15 11:00:00,104.82,104.82,104.51,104.54,16500.0,104.82,104.82,104.51,104.54,16500.0
2007-10-15 11:30:00,104.59,104.62,104.22,104.34,18900.0,104.59,104.62,104.22,104.34,18900.0
2007-10-15 12:00:00,104.32,104.62,104.22,104.62,8000.0,104.32,104.62,104.22,104.62,8000.0
2007-10-15 12:30:00,104.58,104.6,104.33,104.6,12600.0,104.58,104.6,104.33,104.6,12600.0
2007-10-15 13:00:00,104.61,104.76,104.47,104.76,8400.0,104.61,104.76,104.47,104.76,8400.0
2007-10-15 13:30:00,104.8,104.93,104.71,104.93,11400.0,104.8,104.93,104.71,104.93,11400.0
2007-10-15 14:00:00,104.88,105.0,104.59,104.87,12800.0,104.88,105.0,104.59,104.87,12800.0
2007-10-15 14:30:00,104.91,104.97,104.58,104.65,10500.0,104.91,104.97,104.58,104.65,10500.0
2007-10-15 15:00:00,104.6,104.98,104.32,104.52,21300.0,104.6,104.98,104.32,104.52,21300.0
2007-10-15 15:30:00,104.6,104.9,104.4,104.9,14000.0,104.6,104.9,104.4,104.9,14000.0
2007-10-16 09:30:00,104.15,104.55,104.15,104.27,20100.0,104.15,104.55,104.15,104.27,20100.0
2007-10-16 10:00:00,104.3,104.74,104.27,104.68,9900.0,104.3,104.74,104.27,104.68,9900.0
2007-10-16 10:30:00,104.68,104.98,104.55,104.69,7700.0,104.68,104.98,104.55,104.69,7700.0
2007-10-16 11:00:00,104.74,104.97,104.74,104.8,5500.0,104.74,104.97,104.74,104.8,5500.0
2007-10-16 11:30:00,104.87,104.97,104.8,104.91,15200.0,104.87,104.97,104.8,104.91,15200.0
2007-10-16 12:00:00,104.9,105.08,104.9,105.01,7800.0,104.9,105.08,104.9,105.01,7800.0
2007-10-16 12:30:00,105.01,105.02,104.9,105.0,6300.0,105.01,105.02,104.9,105.0,6300.0
2007-10-16 13:00:00,104.97,104.97,104.62,104.78,10000.0,104.97,104.97,104.62,104.78,10000.0
2007-10-16 13:30:00,104.72,104.94,104.66,104.83,11600.0,104.72,104.94,104.66,104.83,11600.0
2007-10-16 14:00:00,104.88,105.04,104.71,104.71,24700.0,104.88,105.04,104.71,104.71,24700.0
2007-10-16 14:30:00,104.7,104.71,104.45,104.61,12100.0,104.7,104.71,104.45,104.61,12100.0
2007-10-16 15:00:00,104.6,104.61,104.37,104.53,18800.0,104.6,104.61,104.37,104.53,18800.0
2007-10-16 15:30:00,104.51,104.9,104.35,104.68,25100.0,104.51,104.9,104.35,104.68,25100.0
2007-10-17 09:30:00,105.21,105.85,105.11,105.85,6900.0,105.21,105.85,105.11,105.85,6900.0
2007-10-17 10:00:00,105.91,105.91,105.45,105.51,4000.0,105.91,105.91,105.45,105.51,4000.0
2007-10-17 10:30:00,105.51,105.69,105.37,105.64,6600.0,105.51,105.69,105.37,105.64,6600.0
2007-10-17 11:00:00,105.66,105.71,105.47,105.47,3400.0,105.66,105.71,105.47,105.47,3400.0
2007-10-17 11:30:00,105.53,105.62,105.48,105.57,2100.0,105.53,105.62,105.48,105.57,2100.0
2007-10-17 12:00:00,105.63,105.65,104.94,105.03,20500.0,105.63,105.65,104.94,105.03,20500.0
2007-10-17 12:30:00,105.04,105.34,104.76,104.76,32900.0,105.04,105.34,104.76,104.76,32900.0
2007-10-17 13:00:00,104.93,104.97,104.55,104.67,5300.0,104.93,104.97,104.55,104.67,5300.0
2007-10-17 13:30:00,104.75,104.95,104.67,104.77,4300.0,104.75,104.95,104.67,104.77,4300.0
2007-10-17 14:00:00,104.67,104.88,104.55,104.8,13300.0,104.67,104.88,104.55,104.8,13300.0
2007-10-17 14:30:00,104.8,104.95,104.55,104.85,25300.0,104.8,104.95,104.55,104.85,25300.0
2007-10-17 15:00:00,104.8,104.95,104.61,104.75,8400.0,104.8,104.95,104.61,104.75,8400.0
2007-10-17 15:30:00,104.75,104.99,104.75,104.99,16800.0,104.75,104.99,104.75,104.99,16800.0
2007-10-18 09:30:00,104.9,105.3,104.67,104.84,4600.0,104.9,105.3,104.67,104.84,4600.0
2007-10-18 10:00:00,104.9,105.05,104.75,105.05,6500.0,104.9,105.05,104.75,105.05,6500.0
2007-10-18 10:30:00,105.05,105.1,104.63,104.8,7300.0,105.05,105.1,104.63,104.8,7300.0
2007-10-18 11:00:00,104.87,104.87,104.64,104.64,6200.0,104.87,104.87,104.64,104.64,6200.0
2007-10-18 11:30:00,104.69,104.86,104.64,104.78,3900.0,104.69,104.86,104.64,104.78,3900.0
2007-10-18 12:00:00,104.78,104.86,104.54,104.61,5500.0,104.78,104.86,104.54,104.61,5500.0
2007-10-18 12:30:00,104.61,104.67,104.38,104.52,10600.0,104.61,104.67,104.38,104.52,10600.0
2007-10-18 13:00:00,104.45,104.76,104.36,104.6,5000.0,104.45,104.76,104.36,104.6,5000.0
2007-10-18 13:30:00,104.63,105.17,104.63,105.17,5400.0,104.63,105.17,104.63,105.17,5400.0
2007-10-18 14:00:00,105.25,105.61,104.9,105.0,13300.0,105.25,105.61,104.9,105.0,13300.0
2007-10-18 14:30:00,104.98,105.16,104.86,104.87,7400.0,104.98,105.16,104.86,104.87,7400.0
2007-10-18 15:00:00,104.88,105.0,104.76,104.85,12200.0,104.88,105.0,104.76,104.85,12200.0
2007-10-18 15:30:00,104.85,105.16,104.85,105.0,20300.0,104.85,105.16,104.85,105.0,20300.0
2007-10-19 09:30:00,105.17,105.43,105.0,105.31,16900.0,105.17,105.43,105.0,105.31,16900.0
2007-10-19 10:00:00,105.49,105.6,105.0,105.19,10100.0,105.49,105.6,105.0,105.19,10100.0
2007-10-19 10:30:00,105.15,105.26,104.96,105.03,10700.0,105.15,105.26,104.96,105.03,10700.0
2007-10-19 11:00:00,105.06,105.19,105.02,105.08,6800.0,105.06,105.19,105.02,105.08,6800.0
2007-10-19 11:30:00,105.06,105.18,105.0,105.08,76300.0,105.06,105.18,105.0,105.08,76300.0
2007-10-19 12:00:00,105.13,105.14,104.99,105.06,8000.0,105.13,105.14,104.99,105.06,8000.0
2007-10-19 12:30:00,105.12,105.15,104.94,105.0,6700.0,105.12,105.15,104.94,105.0,6700.0
2007-10-19 13:00:00,105.0,105.09,104.93,105.09,17000.0,105.0,105.09,104.93,105.09,17000.0
2007-10-19 13:30:00,105.02,105.33,105.02,105.09,8600.0,105.02,105.33,105.02,105.09,8600.0
2007-10-19 14:00:00,105.06,105.4,105.05,105.4,13000.0,105.06,105.4,105.05,105.4,13000.0
2007-10-19 14:30:00,105.36,105.37,105.01,105.09,10800.0,105.36,105.37,105.01,105.09,10800.0
2007-10-19 15:00:00,105.04,105.11,104.45,104.54,12400.0,105.04,105.11,104.45,104.54,12400.0
2007-10-19 15:30:00,104.54,105.02,104.5,104.89,49600.0,104.54,105.02,104.5,104.89,49600.0
2007-10-22 09:30:00,103.77,103.77,102.7,103.41,38700.0,103.77,103.77,102.7,103.41,38700.0
2007-10-22 10:00:00,103.47,103.63,103.34,103.45,29200.0,103.47,103.63,103.34,103.45,29200.0
2007-10-22 10:30:00,103.52,103.62,103.35,103.4,24100.0,103.52,103.62,103.35,103.4,24100.0
2007-10-22 11:00:00,103.38,103.4,102.89,102.91,10800.0,103.38,103.4,102.89,102.91,10800.0
2007-10-22 11:30:00,102.93,103.42,102.93,103.3,21200.0,102.93,103.42,102.93,103.3,21200.0
2007-10-22 12:00:00,103.26,103.36,103.24,103.35,5500.0,103.26,103.36,103.24,103.35,5500.0
2007-10-22 12:30:00,103.39,103.42,103.27,103.3,15900.0,103.39,103.42,103.27,103.3,15900.0
2007-10-22 13:00:00,103.3,103.91,103.24,103.91,14300.0,103.3,103.91,103.24,103.91,14300.0
2007-10-22 13:30:00,103.88,104.0,103.54,103.55,10200.0,103.88,104.0,103.54,103.55,10200.0
2007-10-22 14:00:00,103.58,103.97,103.52,103.82,20900.0,103.58,103.97,103.52,103.82,20900.0
2007-10-22 14:30:00,103.82,104.07,103.57,104.02,15000.0,103.82,104.07,103.57,104.02,15000.0
2007-10-22 15:00:00,104.01,104.09,103.69,103.77,9300.0,104.01,104.09,103.69,103.77,9300.0
2007-10-22 15:30:00,103.76,104.98,103.76,104.76,32800.0,103.76,104.98,103.76,104.76,32800.0
2007-10-23 09:30:00,105.5,108.75,105.5,107.87,34600.0,105.5,108.75,105.5,107.87,34600.0
2007-10-23 10:00:00,107.87,108.08,107.61,108.02,12300.0,107.87,108.08,107.61,108.02,12300.0
2007-10-23 10:30:00,107.81,107.84,107.39,107.51,6800.0,107.81,107.84,107.39,107.51,6800.0
2007-10-23 11:00:00,107.51,107.51,106.71,107.1,13600.0,107.51,107.51,106.71,107.1,13600.0
2007-10-23 11:30:00,107.04,107.15,107.01,107.04,3100.0,107.04,107.15,107.01,107.04,3100.0
2007-10-23 12:00:00,107.04,107.18,106.99,107.18,7300.0,107.04,107.18,106.99,107.18,7300.0
2007-10-23 12:30:00,107.16,107.2,107.07,107.11,4300.0,107.16,107.2,107.07,107.11,4300.0
2007-10-23 13:00:00,107.11,107.26,107.0,107.26,15000.0,107.11,107.26,107.0,107.26,15000.0
2007-10-23 13:30:00,107.21,107.46,107.19,107.37,7700.0,107.21,107.46,107.19,107.37,7700.0
2007-10-23 14:00:00,107.45,107.8,107.35,107.69,15900.0,107.45,107.8,107.35,107.69,15900.0
2007-10-23 14:30:00,107.67,108.1,107.37,107.81,25500.0,107.67,108.1,107.37,107.81,25500.0
2007-10-23 15:00:00,107.82,108.1,107.46,107.51,15300.0,107.82,108.1,107.46,107.51,15300.0
2007-10-23 15:30:00,107.56,108.12,107.54,107.9,21700.0,107.56,108.12,107.54,107.9,21700.0
2007-10-24 09:30:00,107.55,107.89,107.37,107.51,9300.0,107.55,107.89,107.37,107.51,9300.0
2007-10-24 10:00:00,107.36,107.46,107.15,107.4,10400.0,107.36,107.46,107.15,107.4,10400.0
2007-10-24 10:30:00,107.3,107.58,107.04,107.56,18700.0,107.3,107.58,107.04,107.56,18700.0
2007-10-24 11:00:00,107.57,107.7,107.37,107.6,19800.0,107.57,107.7,107.37,107.6,19800.0
2007-10-24 11:30:00,107.66,107.93,107.35,107.84,37900.0,107.66,107.93,107.35,107.84,37900.0
2007-10-24 12:00:00,107.77,108.66,107.77,108.25,16000.0,107.77,108.66,107.77,108.25,16000.0
2007-10-24 12:30:00,108.27,108.38,107.86,108.0,14000.0,108.27,108.38,107.86,108.0,14000.0
2007-10-24 13:00:00,108.0,108.15,107.79,108.14,13600.0,108.0,108.15,107.79,108.14,13600.0
2007-10-24 13:30:00,108.1,108.25,107.85,108.1,21500.0,108.1,108.25,107.85,108.1,21500.0
2007-10-24 14:00:00,108.15,108.53,107.87,108.52,22600.0,108.15,108.53,107.87,108.52,22600.0
2007-10-24 14:30:00,108.43,108.71,108.07,108.64,22100.0,108.43,108.71,108.07,108.64,22100.0
2007-10-24 15:00:00,108.64,109.9,108.63,109.9,21800.0,108.64,109.9,108.63,109.9,21800.0
2007-10-24 15:30:00,109.89,109.93,109.42,109.62,27700.0,109.89,109.93,109.42,109.62,27700.0
2007-10-25 09:30:00,109.35,109.73,109.28,109.28,6600.0,109.35,109.73,109.28,109.28,6600.0
2007-10-25 10:00:00,109.17,109.5,108.88,109.5,17200.0,109.17,109.5,108.88,109.5,17200.0
2007-10-25 10:30:00,109.39,109.5,108.74,109.0,18600.0,109.39,109.5,108.74,109.0,18600.0
2007-10-25 11:00:00,108.88,109.0,108.76,108.9,5200.0,108.88,109.0,108.76,108.9,5200.0
2007-10-25 11:30:00,108.8,108.91,108.51,108.51,9400.0,108.8,108.91,108.51,108.51,9400.0
2007-10-25 12:00:00,108.52,108.87,108.45,108.71,15600.0,108.52,108.87,108.45,108.71,15600.0
2007-10-25 12:30:00,108.69,108.81,108.36,108.39,11900.0,108.69,108.81,108.36,108.39,11900.0
2007-10-25 13:00:00,108.36,108.89,108.22,108.74,28200.0,108.36,108.89,108.22,108.74,28200.0
2007-10-25 13:30:00,108.71,108.78,108.46,108.51,21500.0,108.71,108.78,108.46,108.51,21500.0
2007-10-25 14:00:00,108.5,108.76,108.02,108.23,29200.0,108.5,108.76,108.02,108.23,29200.0
2007-10-25 14:30:00,108.21,108.9,108.21,108.82,18300.0,108.21,108.9,108.21,108.82,18300.0
2007-10-25 15:00:00,108.84,108.9,108.52,108.58,11800.0,108.84,108.9,108.52,108.58,11800.0
2007-10-25 15:30:00,108.53,108.78,108.35,108.37,43100.0,108.53,108.78,108.35,108.37,43100.0
2007-10-26 09:30:00,109.2,109.81,108.51,109.36,10000.0,109.2,109.81,108.51,109.36,10000.0
2007-10-26 10:00:00,109.44,109.65,109.35,109.5,8900.0,109.44,109.65,109.35,109.5,8900.0
2007-10-26 10:30:00,109.53,109.78,109.44,109.78,8000.0,109.53,109.78,109.44,109.78,8000.0
2007-10-26 11:00:00,109.77,110.0,109.5,109.5,16300.0,109.77,110.0,109.5,109.5,16300.0
2007-10-26 11:30:00,109.54,109.58,108.88,108.88,16800.0,109.54,109.58,108.88,108.88,16800.0
2007-10-26 12:00:00,108.79,108.92,108.49,108.69,8700.0,108.79,108.92,108.49,108.69,8700.0
2007-10-26 12:30:00,108.69,108.8,108.62,108.72,8400.0,108.69,108.8,108.62,108.72,8400.0
2007-10-26 13:00:00,108.72,108.81,108.55,108.63,18500.0,108.72,108.81,108.55,108.63,18500.0
2007-10-26 13:30:00,108.63,108.67,108.16,108.49,16000.0,108.63,108.67,108.16,108.49,16000.0
2007-10-26 14:00:00,108.47,108.62,108.41,108.54,16800.0,108.47,108.62,108.41,108.54,16800.0
2007-10-26 14:30:00,108.46,108.52,108.27,108.48,8500.0,108.46,108.52,108.27,108.48,8500.0
2007-10-26 15:00:00,108.48,108.55,108.43,108.53,11000.0,108.48,108.55,108.43,108.53,11000.0
2007-10-26 15:30:00,108.53,108.89,108.32,108.81,38700.0,108.53,108.89,108.32,108.81,38700.0
2007-10-29 09:30:00,109.3,109.63,108.89,109.28,24700.0,109.3,109.63,108.89,109.28,24700.0
2007-10-29 10:00:00,109.3,109.48,108.83,108.9,20900.0,109.3,109.48,108.83,108.9,20900.0
2007-10-29 10:30:00,108.82,108.82,107.93,108.03,23000.0,108.82,108.82,107.93,108.03,23000.0
2007-10-29 11:00:00,108.0,108.17,107.84,108.07,14800.0,108.0,108.17,107.84,108.07,14800.0
2007-10-29 11:30:00,108.04,108.3,107.93,107.96,10500.0,108.04,108.3,107.93,107.96,10500.0
2007-10-29 12:00:00,108.0,108.31,107.97,108.31,14200.0,108.0,108.31,107.97,108.31,14200.0
2007-10-29 12:30:00,108.38,108.58,108.28,108.5,4700.0,108.38,108.58,108.28,108.5,4700.0
2007-10-29 13:00:00,108.59,108.8,108.43,108.6,10900.0,108.59,108.8,108.43,108.6,10900.0
2007-10-29 13:30:00,108.55,108.56,108.15,108.34,9400.0,108.55,108.56,108.15,108.34,9400.0
2007-10-29 14:00:00,108.37,108.49,108.19,108.43,10900.0,108.37,108.49,108.19,108.43,10900.0
2007-10-29 14:30:00,108.4,108.43,107.7,108.15,46800.0,108.4,108.43,107.7,108.15,46800.0
2007-10-29 15:00:00,108.16,108.21,107.93,108.0,36700.0,108.16,108.21,107.93,108.0,36700.0
2007-10-29 15:30:00,108.0,108.24,107.75,107.95,37100.0,108.0,108.24,107.75,107.95,37100.0
2007-10-30 09:30:00,108.25,109.0,107.61,107.81,48400.0,108.25,109.0,107.61,107.81,48400.0
2007-10-30 10:00:00,107.94,108.15,107.39,107.77,45100.0,107.94,108.15,107.39,107.77,45100.0
2007-10-30 10:30:00,107.84,108.36,107.83,108.14,44000.0,107.84,108.36,107.83,108.14,44000.0
2007-10-30 11:00:00,108.09,108.15,107.76,107.82,42700.0,108.09,108.15,107.76,107.82,42700.0
2007-10-30 11:30:00,107.84,107.98,107.69,107.92,15400.0,107.84,107.98,107.69,107.92,15400.0
2007-10-30 12:00:00,107.99,108.0,107.69,107.93,25300.0,107.99,108.0,107.69,107.93,25300.0
2007-10-30 12:30:00,107.98,108.11,107.85,108.0,12800.0,107.98,108.11,107.85,108.0,12800.0
2007-10-30 13:00:00,107.98,108.01,107.71,107.88,12800.0,107.98,108.01,107.71,107.88,12800.0
2007-10-30 13:30:00,107.92,107.93,107.76,107.79,9100.0,107.92,107.93,107.76,107.79,9100.0
2007-10-30 14:00:00,107.78,107.98,107.5,107.5,14300.0,107.78,107.98,107.5,107.5,14300.0
2007-10-30 14:30:00,107.5,107.8,107.5,107.71,8800.0,107.5,107.8,107.5,107.71,8800.0
2007-10-30 15:00:00,107.64,107.8,107.33,107.38,9400.0,107.64,107.8,107.33,107.38,9400.0
2007-10-30 15:30:00,107.45,107.78,106.93,106.93,23900.0,107.45,107.78,106.93,106.93,23900.0
2007-10-31 09:30:00,106.93,107.6,106.38,106.72,19300.0,106.93,107.6,106.38,106.72,19300.0
2007-10-31 10:00:00,106.58,106.89,106.51,106.88,10900.0,106.58,106.89,106.51,106.88,10900.0
2007-10-31 10:30:00,106.88,106.88,106.5,106.5,20600.0,106.88,106.88,106.5,106.5,20600.0
2007-10-31 11:00:00,106.6,106.81,106.59,106.76,16100.0,106.6,106.81,106.59,106.76,16100.0
2007-10-31 11:30:00,106.76,106.9,106.5,106.66,27300.0,106.76,106.9,106.5,106.66,27300.0
2007-10-31 12:00:00,106.75,106.8,106.11,106.31,16200.0,106.75,106.8,106.11,106.31,16200.0
2007-10-31 12:30:00,106.33,106.45,106.12,106.39,10900.0,106.33,106.45,106.12,106.39,10900.0
2007-10-31 13:00:00,106.4,106.52,106.06,106.16,13200.0,106.4,106.52,106.06,106.16,13200.0
2007-10-31 13:30:00,106.16,106.54,106.09,106.5,8000.0,106.16,106.54,106.09,106.5,8000.0
2007-10-31 14:00:00,106.55,106.64,105.51,105.84,24800.0,106.55,106.64,105.51,105.84,24800.0
2007-10-31 14:30:00,105.81,106.82,105.51,106.55,41000.0,105.81,106.82,105.51,106.55,41000.0
2007-10-31 15:00:00,106.55,106.83,106.29,106.5,40000.0,106.55,106.83,106.29,106.5,40000.0
2007-10-31 15:30:00,106.64,106.68,105.95,106.11,61200.0,106.64,106.68,105.95,106.11,61200.0
2007-11-01 09:30:00,105.35,105.69,103.75,105.16,35000.0,105.35,105.69,103.75,105.16,35000.0
2007-11-01 10:00:00,105.13,105.49,105.06,105.4,34800.0,105.13,105.49,105.06,105.4,34800.0
2007-11-01 10:30:00,105.35,105.61,105.22,105.52,17400.0,105.35,105.61,105.22,105.52,17400.0
2007-11-01 11:00:00,105.49,105.49,105.11,105.15,13500.0,105.49,105.49,105.11,105.15,13500.0
2007-11-01 11:30:00,105.11,105.18,104.93,105.18,9400.0,105.11,105.18,104.93,105.18,9400.0
2007-11-01 12:00:00,105.21,105.31,104.89,104.89,8200.0,105.21,105.31,104.89,104.89,8200.0
2007-11-01 12:30:00,104.9,105.27,104.9,105.13,7400.0,104.9,105.27,104.9,105.13,7400.0
2007-11-01 13:00:00,105.11,105.46,105.0,105.32,12100.0,105.11,105.46,105.0,105.32,12100.0
2007-11-01 13:30:00,105.31,105.46,105.26,105.35,17700.0,105.31,105.46,105.26,105.35,17700.0
2007-11-01 14:00:00,105.38,105.82,105.35,105.72,20100.0,105.38,105.82,105.35,105.72,20100.0
2007-11-01 14:30:00,105.72,106.5,105.65,106.38,24700.0,105.72,106.5,105.65,106.38,24700.0
2007-11-01 15:00:00,106.35,106.35,105.33,105.6,22900.0,106.35,106.35,105.33,105.6,22900.0
2007-11-01 15:30:00,105.6,105.6,104.6,105.06,31800.0,105.6,105.6,104.6,105.06,31800.0
2007-11-02 09:30:00,115.0,119.25,112.25,113.6,165200.0,115.0,119.25,112.25,113.6,165200.0
2007-11-02 10:00:00,113.59,116.99,113.59,115.98,88600.0,113.59,116.99,113.59,115.98,88600.0
2007-11-02 10:30:00,115.98,116.57,113.58,113.62,54700.0,115.98,116.57,113.58,113.62,54700.0
2007-11-02 11:00:00,113.87,114.56,113.34,113.87,36300.0,113.87,114.56,113.34,113.87,36300.0
2007-11-02 11:30:00,113.87,115.07,113.11,113.11,45700.0,113.87,115.07,113.11,113.11,45700.0
2007-11-02 12:00:00,113.14,114.43,112.66,114.11,25300.0,113.14,114.43,112.66,114.11,25300.0
2007-11-02 12:30:00,114.32,114.6,113.25,114.55,31700.0,114.32,114.6,113.25,114.55,31700.0
2007-11-02 13:00:00,114.55,114.59,113.85,114.34,35400.0,114.55,114.59,113.85,114.34,35400.0
2007-11-02 13:30:00,114.2,114.47,113.49,113.51,34800.0,114.2,114.47,113.49,113.51,34800.0
2007-11-02 14:00:00,113.56,113.81,112.49,113.25,29200.0,113.56,113.81,112.49,113.25,29200.0
2007-11-02 14:30:00,113.24,113.29,111.27,111.27,44700.0,113.24,113.29,111.27,111.27,44700.0
2007-11-02 15:00:00,111.33,113.01,110.88,112.16,37800.0,111.33,113.01,110.88,112.16,37800.0
2007-11-02 15:30:00,112.16,113.19,111.74,112.49,78700.0,112.16,113.19,111.74,112.49,78700.0
2007-11-05 09:30:00,110.39,110.39,106.9,109.17,92000.0,110.39,110.39,106.9,109.17,92000.0
2007-11-05 10:00:00,109.17,109.31,108.23,108.64,44300.0,109.17,109.31,108.23,108.64,44300.0
2007-11-05 10:30:00,108.69,109.44,108.6,108.77,33400.0,108.69,109.44,108.6,108.77,33400.0
2007-11-05 11:00:00,108.81,109.63,108.41,109.2,51300.0,108.81,109.63,108.41,109.2,51300.0
2007-11-05 11:30:00,109.27,110.39,109.09,110.1,32900.0,109.27,110.39,109.09,110.1,32900.0
2007-11-05 12:00:00,110.15,110.7,110.05,110.29,22200.0,110.15,110.7,110.05,110.29,22200.0
2007-11-05 12:30:00,110.26,110.58,110.1,110.54,13500.0,110.26,110.58,110.1,110.54,13500.0
2007-11-05 13:00:00,110.53,110.57,110.0,110.05,18100.0,110.53,110.57,110.0,110.05,18100.0
2007-11-05 13:30:00,110.04,110.66,110.03,110.49,23600.0,110.04,110.66,110.03,110.49,23600.0
2007-11-05 14:00:00,110.49,110.6,110.0,110.58,29900.0,110.49,110.6,110.0,110.58,29900.0
2007-11-05 14:30:00,110.59,111.57,110.16,111.44,34200.0,110.59,111.57,110.16,111.44,34200.0
2007-11-05 15:00:00,111.41,112.22,111.34,112.09,43900.0,111.41,112.22,111.34,112.09,43900.0
2007-11-05 15:30:00,112.09,112.37,111.51,111.98,45400.0,112.09,112.37,111.51,111.98,45400.0
2007-11-06 09:30:00,112.81,113.43,112.1,113.0,53100.0,112.81,113.43,112.1,113.0,53100.0
2007-11-06 10:00:00,112.94,113.0,112.35,112.51,15900.0,112.94,113.0,112.35,112.51,15900.0
2007-11-06 10:30:00,112.54,112.77,112.15,112.66,31000.0,112.54,112.77,112.15,112.66,31000.0
2007-11-06 11:00:00,112.75,112.77,112.3,112.71,12400.0,112.75,112.77,112.3,112.71,12400.0
2007-11-06 11:30:00,112.76,112.8,112.47,112.77,14700.0,112.76,112.8,112.47,112.77,14700.0
2007-11-06 12:00:00,112.77,112.82,112.5,112.79,17100.0,112.77,112.82,112.5,112.79,17100.0
2007-11-06 12:30:00,112.78,113.15,112.78,112.99,64200.0,112.78,113.15,112.78,112.99,64200.0
2007-11-06 13:00:00,112.92,113.0,112.92,112.96,19800.0,112.92,113.0,112.92,112.96,19800.0
2007-11-06 13:30:00,112.96,114.05,112.96,113.97,24600.0,112.96,114.05,112.96,113.97,24600.0
2007-11-06 14:00:00,114.05,114.56,113.92,114.25,28800.0,114.05,114.56,113.92,114.25,28800.0
2007-11-06 14:30:00,114.32,115.3,114.22,115.27,35700.0,114.32,115.3,114.22,115.27,35700.0
2007-11-06 15:00:00,115.27,116.38,114.99,116.24,42000.0,115.27,116.38,114.99,116.24,42000.0
2007-11-06 15:30:00,116.23,116.74,115.66,116.02,67000.0,116.23,116.74,115.66,116.02,67000.0
2007-11-07 09:30:00,115.3,116.08,114.95,115.13,31500.0,115.3,116.08,114.95,115.13,31500.0
2007-11-07 10:00:00,115.25,115.7,115.07,115.65,60400.0,115.25,115.7,115.07,115.65,60400.0
2007-11-07 10:30:00,115.65,116.0,114.8,115.38,62800.0,115.65,116.0,114.8,115.38,62800.0
2007-11-07 11:00:00,115.2,115.4,114.87,114.99,48500.0,115.2,115.4,114.87,114.99,48500.0
2007-11-07 11:30:00,114.94,115.15,114.8,114.83,36300.0,114.94,115.15,114.8,114.83,36300.0
2007-11-07 12:00:00,114.76,114.76,112.65,113.25,68900.0,114.76,114.76,112.65,113.25,68900.0
2007-11-07 12:30:00,113.19,114.15,112.88,113.7,33300.0,113.19,114.15,112.88,113.7,33300.0
2007-11-07 13:00:00,113.52,113.68,113.12,113.19,14700.0,113.52,113.68,113.12,113.19,14700.0
2007-11-07 13:30:00,113.17,113.47,112.95,113.36,33500.0,113.17,113.47,112.95,113.36,33500.0
2007-11-07 14:00:00,113.36,113.68,113.17,113.68,28700.0,113.36,113.68,113.17,113.68,28700.0
2007-11-07 14:30:00,113.67,113.9,113.43,113.6,28600.0,113.67,113.9,113.43,113.6,28600.0
2007-11-07 15:00:00,113.6,113.9,113.09,113.09,21800.0,113.6,113.9,113.09,113.09,21800.0
2007-11-07 15:30:00,113.09,113.13,111.54,112.22,73000.0,113.09,113.13,111.54,112.22,73000.0
2007-11-08 09:30:00,112.85,113.39,112.21,112.98,17100.0,112.85,113.39,112.21,112.98,17100.0
2007-11-08 10:00:00,112.75,112.85,112.27,112.46,14300.0,112.75,112.85,112.27,112.46,14300.0
2007-11-08 10:30:00,112.57,112.74,112.2,112.55,18900.0,112.57,112.74,112.2,112.55,18900.0
2007-11-08 11:00:00,112.64,113.14,112.62,113.0,11300.0,112.64,113.14,112.62,113.0,11300.0
2007-11-08 11:30:00,113.0,113.44,112.85,113.43,15200.0,113.0,113.44,112.85,113.43,15200.0
2007-11-08 12:00:00,113.35,113.75,112.92,113.63,16500.0,113.35,113.75,112.92,113.63,16500.0
2007-11-08 12:30:00,113.61,113.87,113.07,113.72,14700.0,113.61,113.87,113.07,113.72,14700.0
2007-11-08 13:00:00,113.54,113.73,113.05,113.73,14100.0,113.54,113.73,113.05,113.73,14100.0
2007-11-08 13:30:00,113.52,114.0,113.32,113.48,19600.0,113.52,114.0,113.32,113.48,19600.0
2007-11-08 14:00:00,113.65,113.73,112.9,112.9,8900.0,113.65,113.73,112.9,112.9,8900.0
2007-11-08 14:30:00,113.05,113.93,112.85,113.82,10600.0,113.05,113.93,112.85,113.82,10600.0
2007-11-08 15:00:00,113.94,113.98,112.93,113.61,31100.0,113.94,113.98,112.93,113.61,31100.0
2007-11-08 15:30:00,113.63,113.84,113.24,113.58,37100.0,113.63,113.84,113.24,113.58,37100.0
2007-11-09 09:30:00,112.4,112.47,110.81,112.17,14400.0,112.4,112.47,110.81,112.17,14400.0
2007-11-09 10:00:00,112.08,112.83,111.81,112.21,47800.0,112.08,112.83,111.81,112.21,47800.0
2007-11-09 10:30:00,112.2,112.99,111.44,111.96,17300.0,112.2,112.99,111.44,111.96,17300.0
2007-11-09 11:00:00,111.91,112.05,111.37,112.03,9800.0,111.91,112.05,111.37,112.03,9800.0
2007-11-09 11:30:00,112.02,112.1,110.75,111.21,16400.0,112.02,112.1,110.75,111.21,16400.0
2007-11-09 12:00:00,111.12,111.25,110.68,111.25,16100.0,111.12,111.25,110.68,111.25,16100.0
2007-11-09 12:30:00,111.28,111.76,111.0,111.36,9700.0,111.28,111.76,111.0,111.36,9700.0
2007-11-09 13:00:00,111.25,111.68,110.89,111.47,17500.0,111.25,111.68,110.89,111.47,17500.0
2007-11-09 13:30:00,111.47,111.5,111.13,111.15,14500.0,111.47,111.5,111.13,111.15,14500.0
2007-11-09 14:00:00,111.4,111.59,111.22,111.38,25900.0,111.4,111.59,111.22,111.38,25900.0
2007-11-09 14:30:00,111.42,111.8,110.94,111.53,57700.0,111.42,111.8,110.94,111.53,57700.0
2007-11-09 15:00:00,111.29,111.81,110.98,111.21,61400.0,111.29,111.81,110.98,111.21,61400.0
2007-11-09 15:30:00,111.15,111.15,109.94,109.94,56500.0,111.15,111.15,109.94,109.94,56500.0
2007-11-12 09:30:00,110.92,110.92,108.88,110.26,16200.0,110.92,110.92,108.88,110.26,16200.0
2007-11-12 10:00:00,110.26,110.26,109.4,110.08,9000.0,110.26,110.26,109.4,110.08,9000.0
2007-11-12 10:30:00,110.06,110.58,110.04,110.15,11400.0,110.06,110.58,110.04,110.15,11400.0
2007-11-12 11:00:00,110.12,110.43,109.35,109.81,14600.0,110.12,110.43,109.35,109.81,14600.0
2007-11-12 11:30:00,109.85,110.61,109.45,110.47,46100.0,109.85,110.61,109.45,110.47,46100.0
2007-11-12 12:00:00,110.52,110.84,110.16,110.78,18300.0,110.52,110.84,110.16,110.78,18300.0
2007-11-12 12:30:00,110.75,111.46,110.49,111.26,23300.0,110.75,111.46,110.49,111.26,23300.0
2007-11-12 13:00:00,111.38,114.46,111.2,113.5,80400.0,111.38,114.46,111.2,113.5,80400.0
2007-11-12 13:30:00,113.39,113.39,112.3,112.69,21100.0,113.39,113.39,112.3,112.69,21100.0
2007-11-12 14:00:00,112.62,112.72,112.3,112.7,24700.0,112.62,112.72,112.3,112.7,24700.0
2007-11-12 14:30:00,112.75,113.58,112.65,113.01,25300.0,112.75,113.58,112.65,113.01,25300.0
2007-11-12 15:00:00,113.0,113.11,112.36,112.48,22500.0,113.0,113.11,112.36,112.48,22500.0
2007-11-12 15:30:00,112.48,113.27,112.37,112.71,54000.0,112.48,113.27,112.37,112.71,54000.0
2007-11-13 09:30:00,114.45,114.75,112.07,112.29,44400.0,114.45,114.75,112.07,112.29,44400.0
2007-11-13 10:00:00,112.44,113.81,112.14,113.37,37500.0,112.44,113.81,112.14,113.37,37500.0
2007-11-13 10:30:00,113.37,114.29,112.97,113.34,37900.0,113.37,114.29,112.97,113.34,37900.0
2007-11-13 11:00:00,113.36,114.54,113.32,114.49,27200.0,113.36,114.54,113.32,114.49,27200.0
2007-11-13 11:30:00,114.5,115.0,114.39,114.97,42000.0,114.5,115.0,114.39,114.97,42000.0
2007-11-13 12:00:00,114.97,115.85,114.89,115.66,51200.0,114.97,115.85,114.89,115.66,51200.0
2007-11-13 12:30:00,115.66,116.09,115.27,115.59,33300.0,115.66,116.09,115.27,115.59,33300.0
2007-11-13 13:00:00,115.6,115.91,115.15,115.35,42300.0,115.6,115.91,115.15,115.35,42300.0
2007-11-13 13:30:00,115.44,116.75,115.44,116.4,45000.0,115.44,116.75,115.44,116.4,45000.0
2007-11-13 14:00:00,116.26,116.63,116.14,116.4,35400.0,116.26,116.63,116.14,116.4,35400.0
2007-11-13 14:30:00,116.4,116.63,115.8,115.96,44400.0,116.4,116.63,115.8,115.96,44400.0
2007-11-13 15:00:00,115.96,116.44,115.91,116.12,50000.0,115.96,116.44,115.91,116.12,50000.0
2007-11-13 15:30:00,116.12,116.75,115.5,116.48,57800.0,116.12,116.75,115.5,116.48,57800.0
2007-11-14 09:30:00,115.36,116.69,115.36,116.08,15000.0,115.36,116.69,115.36,116.08,15000.0
2007-11-14 10:00:00,116.05,116.53,115.71,116.53,14000.0,116.05,116.53,115.71,116.53,14000.0
2007-11-14 10:30:00,116.53,117.14,116.17,116.39,25600.0,116.53,117.14,116.17,116.39,25600.0
2007-11-14 11:00:00,116.61,116.61,116.05,116.06,19000.0,116.61,116.61,116.05,116.06,19000.0
2007-11-14 11:30:00,116.05,116.15,115.53,115.97,12800.0,116.05,116.15,115.53,115.97,12800.0
2007-11-14 12:00:00,115.98,116.75,115.67,116.53,23000.0,115.98,116.75,115.67,116.53,23000.0
2007-11-14 12:30:00,116.5,116.87,116.49,116.61,8500.0,116.5,116.87,116.49,116.61,8500.0
2007-11-14 13:00:00,116.53,116.76,116.43,116.49,9400.0,116.53,116.76,116.43,116.49,9400.0
2007-11-14 13:30:00,116.51,116.7,116.07,116.63,11200.0,116.51,116.7,116.07,116.63,11200.0
2007-11-14 14:00:00,116.65,116.97,116.19,116.3,18000.0,116.65,116.97,116.19,116.3,18000.0
2007-11-14 14:30:00,116.31,116.86,116.25,116.79,15100.0,116.31,116.86,116.25,116.79,15100.0
2007-11-14 15:00:00,116.81,117.29,116.48,116.7,20200.0,116.81,117.29,116.48,116.7,20200.0
2007-11-14 15:30:00,116.75,116.92,115.95,116.17,24400.0,116.75,116.92,115.95,116.17,24400.0
2007-11-15 09:30:00,115.67,116.42,115.38,116.35,16500.0,115.67,116.42,115.38,116.35,16500.0
2007-11-15 10:00:00,116.3,116.8,115.45,115.87,23800.0,116.3,116.8,115.45,115.87,23800.0
2007-11-15 10:30:00,115.75,115.93,115.44,115.52,11200.0,115.75,115.93,115.44,115.52,11200.0
2007-11-15 11:00:00,115.43,115.92,115.28,115.28,10200.0,115.43,115.92,115.28,115.28,10200.0
2007-11-15 11:30:00,115.25,115.56,115.24,115.32,16200.0,115.25,115.56,115.24,115.32,16200.0
2007-11-15 12:00:00,115.43,115.51,115.25,115.25,11500.0,115.43,115.51,115.25,115.25,11500.0
2007-11-15 12:30:00,115.25,115.45,115.0,115.11,11700.0,115.25,115.45,115.0,115.11,11700.0
2007-11-15 13:00:00,115.14,115.43,115.14,115.3,14700.0,115.14,115.43,115.14,115.3,14700.0
2007-11-15 13:30:00,115.33,115.6,115.15,115.26,11000.0,115.33,115.6,115.15,115.26,11000.0
2007-11-15 14:00:00,115.29,115.7,115.02,115.7,16200.0,115.29,115.7,115.02,115.7,16200.0
2007-11-15 14:30:00,115.6,116.11,115.59,116.03,34200.0,115.6,116.11,115.59,116.03,34200.0
2007-11-15 15:00:00,116.03,116.45,115.85,116.25,33600.0,116.03,116.45,115.85,116.25,33600.0
2007-11-15 15:30:00,116.21,116.35,115.23,115.46,55800.0,116.21,116.35,115.23,115.46,55800.0
2007-11-16 09:30:00,115.96,115.97,115.44,115.76,14300.0,115.96,115.97,115.44,115.76,14300.0
2007-11-16 10:00:00,115.63,115.7,114.49,114.75,13600.0,115.63,115.7,114.49,114.75,13600.0
2007-11-16 10:30:00,114.68,114.93,114.32,114.88,22000.0,114.68,114.93,114.32,114.88,22000.0
2007-11-16 11:00:00,114.91,115.2,114.52,114.84,23700.0,114.91,115.2,114.52,114.84,23700.0
2007-11-16 11:30:00,114.84,115.42,114.83,115.42,36300.0,114.84,115.42,114.83,115.42,36300.0
2007-11-16 12:00:00,115.35,116.2,115.25,115.79,10200.0,115.35,116.2,115.25,115.79,10200.0
2007-11-16 12:30:00,115.64,115.91,115.36,115.65,12000.0,115.64,115.91,115.36,115.65,12000.0
2007-11-16 13:00:00,115.49,115.66,114.88,115.44,15700.0,115.49,115.66,114.88,115.44,15700.0
2007-11-16 13:30:00,115.45,116.69,115.45,116.14,70100.0,115.45,116.69,115.45,116.14,70100.0
2007-11-16 14:00:00,116.19,116.44,115.42,116.4,70400.0,116.19,116.44,115.42,116.4,70400.0
2007-11-16 14:30:00,116.4,116.49,115.77,116.18,37900.0,116.4,116.49,115.77,116.18,37900.0
2007-11-16 15:00:00,116.13,116.44,115.76,116.41,43800.0,116.13,116.44,115.76,116.41,43800.0
2007-11-16 15:30:00,116.32,117.13,116.02,116.48,48900.0,116.32,117.13,116.02,116.48,48900.0
2007-11-19 09:30:00,115.17,115.7,115.02,115.48,88700.0,115.17,115.7,115.02,115.48,88700.0
2007-11-19 10:00:00,115.33,115.33,114.72,114.92,40700.0,115.33,115.33,114.72,114.92,40700.0
2007-11-19 10:30:00,115.0,115.3,113.99,114.04,29800.0,115.0,115.3,113.99,114.04,29800.0
2007-11-19 11:00:00,113.99,114.57,113.09,113.16,26900.0,113.99,114.57,113.09,113.16,26900.0
2007-11-19 11:30:00,113.2,113.35,112.36,112.36,19100.0,113.2,113.35,112.36,112.36,19100.0
2007-11-19 12:00:00,112.4,112.49,111.88,111.88,69400.0,112.4,112.49,111.88,111.88,69400.0
2007-11-19 12:30:00,111.87,112.33,111.68,112.33,71500.0,111.87,112.33,111.68,112.33,71500.0
2007-11-19 13:00:00,112.33,112.62,112.2,112.62,9700.0,112.33,112.62,112.2,112.62,9700.0
2007-11-19 13:30:00,112.6,113.27,112.6,112.91,9800.0,112.6,113.27,112.6,112.91,9800.0
2007-11-19 14:00:00,112.93,113.22,112.39,112.56,24100.0,112.93,113.22,112.39,112.56,24100.0
2007-11-19 14:30:00,112.56,113.5,112.49,112.6,22500.0,112.56,113.5,112.49,112.6,22500.0
2007-11-19 15:00:00,112.59,112.8,112.24,112.37,31500.0,112.59,112.8,112.24,112.37,31500.0
2007-11-19 15:30:00,112.3,112.68,112.25,112.48,41600.0,112.3,112.68,112.25,112.48,41600.0
2007-11-20 09:30:00,112.18,114.14,112.18,113.42,25400.0,112.18,114.14,112.18,113.42,25400.0
2007-11-20 10:00:00,113.3,114.45,113.3,114.15,25800.0,113.3,114.45,113.3,114.15,25800.0
2007-11-20 10:30:00,114.01,114.22,113.52,113.81,18400.0,114.01,114.22,113.52,113.81,18400.0
2007-11-20 11:00:00,113.86,113.86,113.6,113.68,20600.0,113.86,113.86,113.6,113.68,20600.0
2007-11-20 11:30:00,113.6,113.96,113.5,113.96,23200.0,113.6,113.96,113.5,113.96,23200.0
2007-11-20 12:00:00,113.96,114.03,113.69,113.99,17700.0,113.96,114.03,113.69,113.99,17700.0
2007-11-20 12:30:00,113.98,114.04,113.63,113.75,18300.0,113.98,114.04,113.63,113.75,18300.0
2007-11-20 13:00:00,113.7,114.05,113.56,113.78,19500.0,113.7,114.05,113.56,113.78,19500.0
2007-11-20 13:30:00,113.78,114.24,113.78,114.16,14600.0,113.78,114.24,113.78,114.16,14600.0
2007-11-20 14:00:00,114.15,114.66,113.37,113.42,19400.0,114.15,114.66,113.37,113.42,19400.0
2007-11-20 14:30:00,113.37,113.56,112.75,113.28,30000.0,113.37,113.56,112.75,113.28,30000.0
2007-11-20 15:00:00,113.21,113.95,113.02,113.84,42500.0,113.21,113.95,113.02,113.84,42500.0
2007-11-20 15:30:00,113.88,114.1,113.4,113.6,66700.0,113.88,114.1,113.4,113.6,66700.0
2007-11-21 09:30:00,111.65,112.55,111.49,111.51,22700.0,111.65,112.55,111.49,111.51,22700.0
2007-11-21 10:00:00,111.39,111.86,111.39,111.86,49200.0,111.39,111.86,111.39,111.86,49200.0
2007-11-21 10:30:00,111.86,111.94,110.84,110.98,26900.0,111.86,111.94,110.84,110.98,26900.0
2007-11-21 11:00:00,111.03,111.4,110.95,111.33,7500.0,111.03,111.4,110.95,111.33,7500.0
2007-11-21 11:30:00,111.39,111.95,111.34,111.81,52600.0,111.39,111.95,111.34,111.81,52600.0
2007-11-21 12:00:00,111.64,111.93,111.63,111.71,8800.0,111.64,111.93,111.63,111.71,8800.0
2007-11-21 12:30:00,111.7,112.0,111.7,111.86,17000.0,111.7,112.0,111.7,111.86,17000.0
2007-11-21 13:00:00,111.83,111.93,111.48,111.71,29200.0,111.83,111.93,111.48,111.71,29200.0
2007-11-21 13:30:00,111.71,111.85,111.7,111.75,11700.0,111.71,111.85,111.7,111.75,11700.0
2007-11-21 14:00:00,111.71,111.94,111.7,111.7,22700.0,111.71,111.94,111.7,111.7,22700.0
2007-11-21 14:30:00,111.72,112.0,111.6,111.86,48900.0,111.72,112.0,111.6,111.86,48900.0
2007-11-21 15:00:00,111.86,111.86,111.46,111.68,18300.0,111.86,111.86,111.46,111.68,18300.0
2007-11-21 15:30:00,111.62,111.75,110.64,110.94,41500.0,111.62,111.75,110.64,110.94,41500.0
2007-11-23 09:30:00,111.02,111.69,111.02,111.33,4400.0,111.02,111.69,111.02,111.33,4400.0
2007-11-23 10:00:00,111.36,112.48,111.36,112.18,6500.0,111.36,112.48,111.36,112.18,6500.0
2007-11-23 10:30:00,112.33,112.89,112.12,112.81,14400.0,112.33,112.89,112.12,112.81,14400.0
2007-11-23 11:00:00,112.81,113.29,112.65,112.94,25500.0,112.81,113.29,112.65,112.94,25500.0
2007-11-23 11:30:00,112.86,112.94,112.58,112.62,7500.0,112.86,112.94,112.58,112.62,7500.0
2007-11-23 12:00:00,112.57,113.34,112.47,113.34,5900.0,112.57,113.34,112.47,113.34,5900.0
2007-11-23 12:30:00,113.49,113.68,113.0,113.1,15000.0,113.49,113.68,113.0,113.1,15000.0
2007-11-26 09:30:00,112.7,112.81,112.34,112.67,50600.0,112.7,112.81,112.34,112.67,50600.0
2007-11-26 10:00:00,112.76,112.76,112.49,112.49,6900.0,112.76,112.76,112.49,112.49,6900.0
2007-11-26 10:30:00,112.49,112.79,112.0,112.76,30900.0,112.49,112.79,112.0,112.76,30900.0
2007-11-26 11:00:00,112.64,112.76,112.09,112.2,18100.0,112.64,112.76,112.09,112.2,18100.0
2007-11-26 11:30:00,112.2,112.28,111.93,112.05,13300.0,112.2,112.28,111.93,112.05,13300.0
2007-11-26 12:00:00,112.05,112.45,111.94,112.3,18100.0,112.05,112.45,111.94,112.3,18100.0
2007-11-26 12:30:00,112.33,112.54,112.17,112.32,13100.0,112.33,112.54,112.17,112.32,13100.0
2007-11-26 13:00:00,112.29,112.99,112.21,112.91,16000.0,112.29,112.99,112.21,112.91,16000.0
2007-11-26 13:30:00,112.92,113.58,112.67,112.84,17000.0,112.92,113.58,112.67,112.84,17000.0
2007-11-26 14:00:00,112.91,112.92,112.12,112.87,36700.0,112.91,112.92,112.12,112.87,36700.0
2007-11-26 14:30:00,112.86,113.01,112.33,112.9,65900.0,112.86,113.01,112.33,112.9,65900.0
2007-11-26 15:00:00,112.91,113.0,112.4,112.75,36800.0,112.91,113.0,112.4,112.75,36800.0
2007-11-26 15:30:00,112.77,113.1,112.53,112.63,80300.0,112.77,113.1,112.53,112.63,80300.0
2007-11-27 09:30:00,113.6,115.51,113.41,114.55,31800.0,113.6,115.51,113.41,114.55,31800.0
2007-11-27 10:00:00,114.41,115.05,114.15,114.59,20700.0,114.41,115.05,114.15,114.59,20700.0
2007-11-27 10:30:00,114.49,115.63,114.49,115.54,18800.0,114.49,115.63,114.49,115.54,18800.0
2007-11-27 11:00:00,115.59,115.98,115.15,115.37,22100.0,115.59,115.98,115.15,115.37,22100.0
2007-11-27 11:30:00,115.34,115.5,115.18,115.47,29100.0,115.34,115.5,115.18,115.47,29100.0
2007-11-27 12:00:00,115.47,115.5,115.2,115.29,20300.0,115.47,115.5,115.2,115.29,20300.0
2007-11-27 12:30:00,115.31,116.4,115.31,115.52,19300.0,115.31,116.4,115.31,115.52,19300.0
2007-11-27 13:00:00,115.58,116.22,115.5,116.16,16900.0,115.58,116.22,115.5,116.16,16900.0
2007-11-27 13:30:00,116.06,116.06,115.49,115.78,11600.0,116.06,116.06,115.49,115.78,11600.0
2007-11-27 14:00:00,115.78,116.07,115.7,116.02,26500.0,115.78,116.07,115.7,116.02,26500.0
2007-11-27 14:30:00,115.95,116.05,115.49,116.03,28000.0,115.95,116.05,115.49,116.03,28000.0
2007-11-27 15:00:00,115.97,116.31,115.27,116.09,50800.0,115.97,116.31,115.27,116.09,50800.0
2007-11-27 15:30:00,116.06,116.74,115.76,116.6,61600.0,116.06,116.74,115.76,116.6,61600.0
2007-11-28 09:30:00,117.17,119.19,116.42,117.35,52300.0,117.17,119.19,116.42,117.35,52300.0
2007-11-28 10:00:00,117.31,117.62,117.04,117.35,15800.0,117.31,117.62,117.04,117.35,15800.0
2007-11-28 10:30:00,117.4,118.24,117.38,118.13,22800.0,117.4,118.24,117.38,118.13,22800.0
2007-11-28 11:00:00,118.06,118.29,117.64,118.17,14400.0,118.06,118.29,117.64,118.17,14400.0
2007-11-28 11:30:00,118.11,119.07,118.11,118.68,15300.0,118.11,119.07,118.11,118.68,15300.0
2007-11-28 12:00:00,118.73,118.73,117.47,117.78,15200.0,118.73,118.73,117.47,117.78,15200.0
2007-11-28 12:30:00,117.78,118.17,117.5,117.58,9200.0,117.78,118.17,117.5,117.58,9200.0
2007-11-28 13:00:00,117.55,117.8,117.4,117.48,11200.0,117.55,117.8,117.4,117.48,11200.0
2007-11-28 13:30:00,117.45,118.27,117.39,117.68,11900.0,117.45,118.27,117.39,117.68,11900.0
2007-11-28 14:00:00,117.68,118.0,117.38,117.55,12900.0,117.68,118.0,117.38,117.55,12900.0
2007-11-28 14:30:00,117.5,117.75,117.45,117.64,12100.0,117.5,117.75,117.45,117.64,12100.0
2007-11-28 15:00:00,117.65,118.52,117.65,118.03,14700.0,117.65,118.52,117.65,118.03,14700.0
2007-11-28 15:30:00,118.01,118.46,117.72,117.89,39900.0,118.01,118.46,117.72,117.89,39900.0
2007-11-29 09:30:00,116.9,117.62,115.6,115.7,32200.0,116.9,117.62,115.6,115.7,32200.0
2007-11-29 10:00:00,115.8,116.2,115.39,115.83,21600.0,115.8,116.2,115.39,115.83,21600.0
2007-11-29 10:30:00,115.96,117.04,115.85,116.72,11300.0,115.96,117.04,115.85,116.72,11300.0
2007-11-29 11:00:00,116.78,117.23,116.63,116.9,7700.0,116.78,117.23,116.63,116.9,7700.0
2007-11-29 11:30:00,116.91,117.49,116.91,117.4,8100.0,116.91,117.49,116.91,117.4,8100.0
2007-11-29 12:00:00,117.49,117.7,117.36,117.6,6000.0,117.49,117.7,117.36,117.6,6000.0
2007-11-29 12:30:00,117.43,117.46,116.83,116.83,3500.0,117.43,117.46,116.83,116.83,3500.0
2007-11-29 13:00:00,116.84,117.2,116.84,117.01,6400.0,116.84,117.2,116.84,117.01,6400.0
2007-11-29 13:30:00,116.98,117.3,116.82,117.08,4500.0,116.98,117.3,116.82,117.08,4500.0
2007-11-29 14:00:00,117.06,118.05,117.02,117.48,14200.0,117.06,118.05,117.02,117.48,14200.0
2007-11-29 14:30:00,117.49,118.0,117.12,117.98,19000.0,117.49,118.0,117.12,117.98,19000.0
2007-11-29 15:00:00,117.88,118.15,117.47,117.75,31500.0,117.88,118.15,117.47,117.75,31500.0
2007-11-29 15:30:00,117.75,118.46,117.5,117.56,37700.0,117.75,118.46,117.5,117.56,37700.0
2007-11-30 09:30:00,118.5,118.78,117.61,117.61,8700.0,118.5,118.78,117.61,117.61,8700.0
2007-11-30 10:00:00,117.6,117.9,117.01,117.25,9500.0,117.6,117.9,117.01,117.25,9500.0
2007-11-30 10:30:00,117.15,117.78,117.15,117.51,6800.0,117.15,117.78,117.15,117.51,6800.0
2007-11-30 11:00:00,117.48,117.58,117.05,117.36,9900.0,117.48,117.58,117.05,117.36,9900.0
2007-11-30 11:30:00,117.35,118.04,117.26,117.73,14200.0,117.35,118.04,117.26,117.73,14200.0
2007-11-30 12:00:00,117.7,117.7,116.72,116.72,9400.0,117.7,117.7,116.72,116.72,9400.0
2007-11-30 12:30:00,116.84,116.93,116.56,116.77,10600.0,116.84,116.93,116.56,116.77,10600.0
2007-11-30 13:00:00,116.74,117.24,116.58,117.23,8600.0,116.74,117.24,116.58,117.23,8600.0
2007-11-30 13:30:00,117.27,117.5,116.77,117.04,10400.0,117.27,117.5,116.77,117.04,10400.0
2007-11-30 14:00:00,117.0,117.07,116.74,117.04,7600.0,117.0,117.07,116.74,117.04,7600.0
2007-11-30 14:30:00,117.08,117.25,116.18,116.22,16300.0,117.08,117.25,116.18,116.22,16300.0
2007-11-30 15:00:00,116.2,116.22,115.89,116.13,17200.0,116.2,116.22,115.89,116.13,17200.0
2007-11-30 15:30:00,116.12,116.15,115.87,116.0,28000.0,116.12,116.15,115.87,116.0,28000.0
2007-12-03 09:30:00,116.08,117.28,115.9,116.48,23100.0,116.08,117.28,115.9,116.48,23100.0
2007-12-03 10:00:00,116.47,116.58,115.65,115.65,22600.0,116.47,116.58,115.65,115.65,22600.0
2007-12-03 10:30:00,115.79,116.21,115.69,116.09,13600.0,115.79,116.21,115.69,116.09,13600.0
2007-12-03 11:00:00,116.11,116.26,116.0,116.22,17300.0,116.11,116.26,116.0,116.22,17300.0
2007-12-03 11:30:00,116.28,116.7,115.96,116.23,12700.0,116.28,116.7,115.96,116.23,12700.0
2007-12-03 12:00:00,116.25,116.47,115.97,116.38,22800.0,116.25,116.47,115.97,116.38,22800.0
2007-12-03 12:30:00,116.42,116.47,116.18,116.36,12500.0,116.42,116.47,116.18,116.36,12500.0
2007-12-03 13:00:00,116.35,116.42,116.0,116.28,34100.0,116.35,116.42,116.0,116.28,34100.0
2007-12-03 13:30:00,116.24,116.99,116.0,116.47,29200.0,116.24,116.99,116.0,116.47,29200.0
2007-12-03 14:00:00,116.47,116.85,116.33,116.43,20300.0,116.47,116.85,116.33,116.43,20300.0
2007-12-03 14:30:00,116.34,116.91,116.34,116.37,18700.0,116.34,116.91,116.34,116.37,18700.0
2007-12-03 15:00:00,116.46,116.83,116.03,116.8,15300.0,116.46,116.83,116.03,116.8,15300.0
2007-12-03 15:30:00,116.75,116.75,115.79,115.8,17600.0,116.75,116.75,115.79,115.8,17600.0
2007-12-04 09:30:00,115.2,115.66,114.15,115.59,19200.0,115.2,115.66,114.15,115.59,19200.0
2007-12-04 10:00:00,115.59,115.7,115.02,115.25,9000.0,115.59,115.7,115.02,115.25,9000.0
2007-12-04 10:30:00,115.19,116.05,115.13,115.3,21300.0,115.19,116.05,115.13,115.3,21300.0
2007-12-04 11:00:00,115.36,115.98,115.36,115.63,12100.0,115.36,115.98,115.36,115.63,12100.0
2007-12-04 11:30:00,115.64,116.04,115.63,115.96,12000.0,115.64,116.04,115.63,115.96,12000.0
2007-12-04 12:00:00,115.99,116.37,115.99,116.36,15000.0,115.99,116.37,115.99,116.36,15000.0
2007-12-04 12:30:00,116.37,117.05,116.37,116.91,19800.0,116.37,117.05,116.37,116.91,19800.0
2007-12-04 13:00:00,116.91,117.13,116.4,116.88,46300.0,116.91,117.13,116.4,116.88,46300.0
2007-12-04 13:30:00,116.88,117.26,116.45,117.06,37200.0,116.88,117.26,116.45,117.06,37200.0
2007-12-04 14:00:00,117.09,117.17,116.53,117.02,18000.0,117.09,117.17,116.53,117.02,18000.0
2007-12-04 14:30:00,116.98,117.69,116.83,117.14,30700.0,116.98,117.69,116.83,117.14,30700.0
2007-12-04 15:00:00,117.15,117.3,116.7,117.09,34600.0,117.15,117.3,116.7,117.09,34600.0
2007-12-04 15:30:00,117.08,117.21,116.28,116.29,33500.0,117.08,117.21,116.28,116.29,33500.0
2007-12-05 09:30:00,116.3,117.69,116.3,117.69,27500.0,116.3,117.69,116.3,117.69,27500.0
2007-12-05 10:00:00,117.54,118.35,116.87,116.96,43500.0,117.54,118.35,116.87,116.96,43500.0
2007-12-05 10:30:00,117.1,117.7,116.79,117.7,24500.0,117.1,117.7,116.79,117.7,24500.0
2007-12-05 11:00:00,117.64,117.71,117.2,117.45,56000.0,117.64,117.71,117.2,117.45,56000.0
2007-12-05 11:30:00,117.4,117.57,117.25,117.37,12800.0,117.4,117.57,117.25,117.37,12800.0
2007-12-05 12:00:00,117.31,118.27,117.2,117.79,19200.0,117.31,118.27,117.2,117.79,19200.0
2007-12-05 12:30:00,117.79,118.4,117.76,118.03,34000.0,117.79,118.4,117.76,118.03,34000.0
2007-12-05 13:00:00,118.01,118.1,117.64,117.67,12800.0,118.01,118.1,117.64,117.67,12800.0
2007-12-05 13:30:00,117.59,117.63,117.22,117.35,9900.0,117.59,117.63,117.22,117.35,9900.0
2007-12-05 14:00:00,117.35,117.38,116.82,116.85,11500.0,117.35,117.38,116.82,116.85,11500.0
2007-12-05 14:30:00,116.85,116.97,116.66,116.66,11000.0,116.85,116.97,116.66,116.66,11000.0
2007-12-05 15:00:00,116.62,116.97,116.41,116.86,14800.0,116.62,116.97,116.41,116.86,14800.0
2007-12-05 15:30:00,116.86,117.37,116.4,117.16,30800.0,116.86,117.37,116.4,117.16,30800.0
2007-12-06 09:30:00,117.77,118.3,117.23,117.57,39100.0,117.77,118.3,117.23,117.57,39100.0
2007-12-06 10:00:00,117.5,117.9,117.4,117.51,16800.0,117.5,117.9,117.4,117.51,16800.0
2007-12-06 10:30:00,117.51,117.89,117.13,117.85,20200.0,117.51,117.89,117.13,117.85,20200.0
2007-12-06 11:00:00,117.84,117.84,117.17,117.59,27600.0,117.84,117.84,117.17,117.59,27600.0
2007-12-06 11:30:00,117.59,117.82,117.46,117.76,17500.0,117.59,117.82,117.46,117.76,17500.0
2007-12-06 12:00:00,117.82,117.9,117.5,117.72,11200.0,117.82,117.9,117.5,117.72,11200.0
2007-12-06 12:30:00,117.72,117.76,117.55,117.75,6800.0,117.72,117.76,117.55,117.75,6800.0
2007-12-06 13:00:00,117.77,118.03,117.77,118.03,12100.0,117.77,118.03,117.77,118.03,12100.0
2007-12-06 13:30:00,117.96,118.15,117.73,117.96,9400.0,117.96,118.15,117.73,117.96,9400.0
2007-12-06 14:00:00,117.97,118.05,117.81,117.93,11800.0,117.97,118.05,117.81,117.93,11800.0
2007-12-06 14:30:00,117.98,118.3,117.47,117.86,24100.0,117.98,118.3,117.47,117.86,24100.0
2007-12-06 15:00:00,117.86,118.49,117.77,118.29,23900.0,117.86,118.49,117.77,118.29,23900.0
2007-12-06 15:30:00,118.34,118.55,117.8,118.29,23100.0,118.34,118.55,117.8,118.29,23100.0
2007-12-07 09:30:00,118.4,118.6,116.2,116.95,39200.0,118.4,118.6,116.2,116.95,39200.0
2007-12-07 10:00:00,117.13,117.85,117.02,117.27,11400.0,117.13,117.85,117.02,117.27,11400.0
2007-12-07 10:30:00,117.25,117.67,117.17,117.4,11900.0,117.25,117.67,117.17,117.4,11900.0
2007-12-07 11:00:00,117.49,117.93,117.49,117.82,8200.0,117.49,117.93,117.49,117.82,8200.0
2007-12-07 11:30:00,117.83,118.14,117.77,117.84,7400.0,117.83,118.14,117.77,117.84,7400.0
2007-12-07 12:00:00,117.9,117.95,117.75,117.91,5500.0,117.9,117.95,117.75,117.91,5500.0
2007-12-07 12:30:00,117.88,118.05,117.79,117.94,8200.0,117.88,118.05,117.79,117.94,8200.0
2007-12-07 13:00:00,117.96,118.29,117.79,118.0,9100.0,117.96,118.29,117.79,118.0,9100.0
2007-12-07 13:30:00,118.1,118.59,117.99,118.59,10600.0,118.1,118.59,117.99,118.59,10600.0
2007-12-07 14:00:00,118.69,118.73,118.32,118.34,7500.0,118.69,118.73,118.32,118.34,7500.0
2007-12-07 14:30:00,118.33,118.72,118.17,118.56,7400.0,118.33,118.72,118.17,118.56,7400.0
2007-12-07 15:00:00,118.66,119.53,118.62,119.22,36900.0,118.66,119.53,118.62,119.22,36900.0
2007-12-07 15:30:00,119.21,119.22,118.21,118.56,17000.0,119.21,119.22,118.21,118.56,17000.0
2007-12-10 09:30:00,119.0,119.14,118.31,119.14,19500.0,119.0,119.14,118.31,119.14,19500.0
2007-12-10 10:00:00,119.15,119.51,118.81,118.95,21400.0,119.15,119.51,118.81,118.95,21400.0
2007-12-10 10:30:00,119.01,119.84,118.86,119.17,14400.0,119.01,119.84,118.86,119.17,14400.0
2007-12-10 11:00:00,119.25,119.34,118.75,118.98,9000.0,119.25,119.34,118.75,118.98,9000.0
2007-12-10 11:30:00,118.89,118.95,118.77,118.91,8500.0,118.89,118.95,118.77,118.91,8500.0
2007-12-10 12:00:00,118.9,119.1,118.75,119.1,14900.0,118.9,119.1,118.75,119.1,14900.0
2007-12-10 12:30:00,119.03,119.2,118.76,118.89,20600.0,119.03,119.2,118.76,118.89,20600.0
2007-12-10 13:00:00,118.88,119.17,118.75,119.08,16200.0,118.88,119.17,118.75,119.08,16200.0
2007-12-10 13:30:00,119.08,119.11,118.94,119.02,5000.0,119.08,119.11,118.94,119.02,5000.0
2007-12-10 14:00:00,119.01,119.38,118.63,119.3,15200.0,119.01,119.38,118.63,119.3,15200.0
2007-12-10 14:30:00,119.37,119.37,118.9,119.11,7500.0,119.37,119.37,118.9,119.11,7500.0
2007-12-10 15:00:00,118.99,119.23,118.81,118.85,24600.0,118.99,119.23,118.81,118.85,24600.0
2007-12-10 15:30:00,118.87,119.0,118.5,118.6,33600.0,118.87,119.0,118.5,118.6,33600.0
2007-12-11 09:30:00,119.3,119.3,117.34,117.93,35300.0,119.3,119.3,117.34,117.93,35300.0
2007-12-11 10:00:00,117.87,117.95,117.05,117.33,20300.0,117.87,117.95,117.05,117.33,20300.0
2007-12-11 10:30:00,117.33,117.39,116.35,116.41,18500.0,117.33,117.39,116.35,116.41,18500.0
2007-12-11 11:00:00,116.38,116.94,116.15,116.36,19600.0,116.38,116.94,116.15,116.36,19600.0
2007-12-11 11:30:00,116.35,116.38,115.73,115.94,29000.0,116.35,116.38,115.73,115.94,29000.0
2007-12-11 12:00:00,115.94,116.3,115.85,116.3,15600.0,115.94,116.3,115.85,116.3,15600.0
2007-12-11 12:30:00,116.36,116.79,116.36,116.79,14200.0,116.36,116.79,116.36,116.79,14200.0
2007-12-11 13:00:00,116.92,117.0,116.67,116.93,16200.0,116.92,117.0,116.67,116.93,16200.0
2007-12-11 13:30:00,116.92,116.96,116.5,116.57,9600.0,116.92,116.96,116.5,116.57,9600.0
2007-12-11 14:00:00,116.51,116.78,115.61,115.82,20900.0,116.51,116.78,115.61,115.82,20900.0
2007-12-11 14:30:00,115.69,116.25,115.44,115.66,29500.0,115.69,116.25,115.44,115.66,29500.0
2007-12-11 15:00:00,115.68,116.5,114.94,115.68,48300.0,115.68,116.5,114.94,115.68,48300.0
2007-12-11 15:30:00,115.68,115.99,114.09,114.86,46800.0,115.68,115.99,114.09,114.86,46800.0
2007-12-12 09:30:00,115.14,116.7,115.14,116.31,22900.0,115.14,116.7,115.14,116.31,22900.0
2007-12-12 10:00:00,116.33,116.5,115.52,116.31,61400.0,116.33,116.5,115.52,116.31,61400.0
2007-12-12 10:30:00,116.42,116.43,115.62,115.94,11300.0,116.42,116.43,115.62,115.94,11300.0
2007-12-12 11:00:00,115.94,116.53,115.93,116.44,13300.0,115.94,116.53,115.93,116.44,13300.0
2007-12-12 11:30:00,116.37,116.75,116.07,116.19,12400.0,116.37,116.75,116.07,116.19,12400.0
2007-12-12 12:00:00,116.27,116.35,115.73,115.73,8600.0,116.27,116.35,115.73,115.73,8600.0
2007-12-12 12:30:00,115.7,115.74,115.0,115.33,9700.0,115.7,115.74,115.0,115.33,9700.0
2007-12-12 13:00:00,115.38,115.63,115.12,115.29,7700.0,115.38,115.63,115.12,115.29,7700.0
2007-12-12 13:30:00,115.22,115.49,115.04,115.14,7800.0,115.22,115.49,115.04,115.14,7800.0
2007-12-12 14:00:00,115.12,115.31,114.65,114.87,14900.0,115.12,115.31,114.65,114.87,14900.0
2007-12-12 14:30:00,114.8,115.28,114.64,115.1,11100.0,114.8,115.28,114.64,115.1,11100.0
2007-12-12 15:00:00,115.0,115.0,113.61,114.27,20100.0,115.0,115.0,113.61,114.27,20100.0
2007-12-12 15:30:00,114.37,114.53,113.87,114.4,23000.0,114.37,114.53,113.87,114.4,23000.0
2007-12-13 09:30:00,114.14,115.33,114.14,114.78,17200.0,114.14,115.33,114.14,114.78,17200.0
2007-12-13 10:00:00,114.88,114.97,114.44,114.72,6700.0,114.88,114.97,114.44,114.72,6700.0
2007-12-13 10:30:00,114.59,114.97,114.57,114.84,10800.0,114.59,114.97,114.57,114.84,10800.0
2007-12-13 11:00:00,114.74,115.56,114.74,115.2,18500.0,114.74,115.56,114.74,115.2,18500.0
2007-12-13 11:30:00,115.29,115.41,115.22,115.34,8200.0,115.29,115.41,115.22,115.34,8200.0
2007-12-13 12:00:00,115.46,115.68,115.45,115.48,3600.0,115.46,115.68,115.45,115.48,3600.0
2007-12-13 12:30:00,115.45,115.69,115.03,115.03,5700.0,115.45,115.69,115.03,115.03,5700.0
2007-12-13 13:00:00,115.02,115.29,114.68,114.99,19000.0,115.02,115.29,114.68,114.99,19000.0
2007-12-13 13:30:00,114.95,115.04,114.8,115.03,4700.0,114.95,115.04,114.8,115.03,4700.0
2007-12-13 14:00:00,114.88,115.47,114.85,115.21,7800.0,114.88,115.47,114.85,115.21,7800.0
2007-12-13 14:30:00,115.11,115.11,114.57,114.94,11700.0,115.11,115.11,114.57,114.94,11700.0
2007-12-13 15:00:00,114.93,115.33,114.93,115.33,12200.0,114.93,115.33,114.93,115.33,12200.0
2007-12-13 15:30:00,115.34,115.78,114.99,115.27,18400.0,115.34,115.78,114.99,115.27,18400.0
2007-12-14 09:30:00,112.74,113.54,111.72,113.39,48300.0,112.74,113.54,111.72,113.39,48300.0
2007-12-14 10:00:00,113.26,113.39,112.66,113.16,49800.0,113.26,113.39,112.66,113.16,49800.0
2007-12-14 10:30:00,113.23,114.0,113.0,113.96,40400.0,113.23,114.0,113.0,113.96,40400.0
2007-12-14 11:00:00,113.97,114.56,113.93,114.52,31600.0,113.97,114.56,113.93,114.52,31600.0
2007-12-14 11:30:00,114.5,114.61,114.17,114.48,13000.0,114.5,114.61,114.17,114.48,13000.0
2007-12-14 12:00:00,114.48,114.57,114.25,114.25,8100.0,114.48,114.57,114.25,114.25,8100.0
2007-12-14 12:30:00,114.32,114.32,113.91,114.03,5800.0,114.32,114.32,113.91,114.03,5800.0
2007-12-14 13:00:00,113.91,114.0,113.64,113.92,10700.0,113.91,114.0,113.64,113.92,10700.0
2007-12-14 13:30:00,113.87,114.04,113.73,114.04,7400.0,113.87,114.04,113.73,114.04,7400.0
2007-12-14 14:00:00,114.04,114.14,113.83,114.06,17000.0,114.04,114.14,113.83,114.06,17000.0
2007-12-14 14:30:00,114.06,114.41,113.06,113.23,17200.0,114.06,114.41,113.06,113.23,17200.0
2007-12-14 15:00:00,113.2,113.82,113.1,113.33,29100.0,113.2,113.82,113.1,113.33,29100.0
2007-12-14 15:30:00,113.27,113.95,113.05,113.18,16600.0,113.27,113.95,113.05,113.18,16600.0
2007-12-17 09:30:00,113.08,113.08,110.22,111.1,29400.0,113.08,113.08,110.22,111.1,29400.0
2007-12-17 10:00:00,111.1,111.74,111.04,111.25,22800.0,111.1,111.74,111.04,111.25,22800.0
2007-12-17 10:30:00,111.21,111.55,111.2,111.47,14600.0,111.21,111.55,111.2,111.47,14600.0
2007-12-17 11:00:00,111.51,112.11,111.25,111.98,17000.0,111.51,112.11,111.25,111.98,17000.0
2007-12-17 11:30:00,112.07,112.33,111.84,111.84,13800.0,112.07,112.33,111.84,111.84,13800.0
2007-12-17 12:00:00,111.82,112.04,111.63,111.85,9100.0,111.82,112.04,111.63,111.85,9100.0
2007-12-17 12:30:00,111.8,113.09,111.8,113.0,33600.0,111.8,113.09,111.8,113.0,33600.0
2007-12-17 13:00:00,112.95,113.0,112.38,112.8,22800.0,112.95,113.0,112.38,112.8,22800.0
2007-12-17 13:30:00,112.74,112.91,111.79,111.87,21700.0,112.74,112.91,111.79,111.87,21700.0
2007-12-17 14:00:00,111.88,112.39,111.42,112.39,35800.0,111.88,112.39,111.42,112.39,35800.0
2007-12-17 14:30:00,112.39,112.71,112.23,112.31,23800.0,112.39,112.71,112.23,112.31,23800.0
2007-12-17 15:00:00,112.29,112.62,112.13,112.4,32400.0,112.29,112.62,112.13,112.4,32400.0
2007-12-17 15:30:00,112.33,112.47,111.39,111.5,38200.0,112.33,112.47,111.39,111.5,38200.0
2007-12-18 09:30:00,112.23,112.88,111.86,112.64,13300.0,112.23,112.88,111.86,112.64,13300.0
2007-12-18 10:00:00,112.63,112.63,111.9,112.18,9600.0,112.63,112.63,111.9,112.18,9600.0
2007-12-18 10:30:00,112.16,112.16,111.23,111.65,13400.0,112.16,112.16,111.23,111.65,13400.0
2007-12-18 11:00:00,111.65,112.21,111.46,111.74,14200.0,111.65,112.21,111.46,111.74,14200.0
2007-12-18 11:30:00,111.73,111.83,110.89,111.0,11500.0,111.73,111.83,110.89,111.0,11500.0
2007-12-18 12:00:00,111.02,111.49,110.65,111.45,23400.0,111.02,111.49,110.65,111.45,23400.0
2007-12-18 12:30:00,111.46,111.72,111.04,111.65,11300.0,111.46,111.72,111.04,111.65,11300.0
2007-12-18 13:00:00,111.63,112.36,111.61,112.18,17500.0,111.63,112.36,111.61,112.18,17500.0
2007-12-18 13:30:00,112.08,112.5,111.98,112.01,21600.0,112.08,112.5,111.98,112.01,21600.0
2007-12-18 14:00:00,112.01,112.47,112.01,112.21,26200.0,112.01,112.47,112.01,112.21,26200.0
2007-12-18 14:30:00,112.27,112.38,111.6,111.65,24400.0,112.27,112.38,111.6,111.65,24400.0
2007-12-18 15:00:00,111.53,112.24,111.23,111.61,34300.0,111.53,112.24,111.23,111.61,34300.0
2007-12-18 15:30:00,111.6,111.97,111.22,111.49,54500.0,111.6,111.97,111.22,111.49,54500.0
2007-12-19 09:30:00,110.49,112.45,110.32,112.44,26000.0,110.49,112.45,110.32,112.44,26000.0
2007-12-19 10:00:00,112.39,112.87,111.8,111.92,10900.0,112.39,112.87,111.8,111.92,10900.0
2007-12-19 10:30:00,111.94,112.22,111.82,111.97,12500.0,111.94,112.22,111.82,111.97,12500.0
2007-12-19 11:00:00,111.98,112.49,111.94,112.17,17700.0,111.98,112.49,111.94,112.17,17700.0
2007-12-19 11:30:00,112.06,112.48,111.8,111.86,7500.0,112.06,112.48,111.8,111.86,7500.0
2007-12-19 12:00:00,111.94,112.58,111.94,112.39,13200.0,111.94,112.58,111.94,112.39,13200.0
2007-12-19 12:30:00,112.35,113.11,112.18,112.82,31100.0,112.35,113.11,112.18,112.82,31100.0
2007-12-19 13:00:00,112.92,113.04,112.49,112.84,26200.0,112.92,113.04,112.49,112.84,26200.0
2007-12-19 13:30:00,112.77,113.12,112.7,112.9,21600.0,112.77,113.12,112.7,112.9,21600.0
2007-12-19 14:00:00,112.88,113.26,112.82,113.06,23100.0,112.88,113.26,112.82,113.06,23100.0
2007-12-19 14:30:00,113.1,113.41,113.0,113.3,12500.0,113.1,113.41,113.0,113.3,12500.0
2007-12-19 15:00:00,113.33,113.6,113.09,113.36,16000.0,113.33,113.6,113.09,113.36,16000.0
2007-12-19 15:30:00,113.36,113.97,113.0,113.25,28700.0,113.36,113.97,113.0,113.25,28700.0
2007-12-20 09:30:00,114.35,115.03,113.75,113.75,25700.0,114.35,115.03,113.75,113.75,25700.0
2007-12-20 10:00:00,113.6,113.71,112.9,113.03,21400.0,113.6,113.71,112.9,113.03,21400.0
2007-12-20 10:30:00,112.94,113.15,112.9,113.01,16500.0,112.94,113.15,112.9,113.01,16500.0
2007-12-20 11:00:00,113.01,113.09,112.31,112.52,34300.0,113.01,113.09,112.31,112.52,34300.0
2007-12-20 11:30:00,112.49,113.74,112.28,113.61,33900.0,112.49,113.74,112.28,113.61,33900.0
2007-12-20 12:00:00,113.59,113.66,113.42,113.62,8800.0,113.59,113.66,113.42,113.62,8800.0
2007-12-20 12:30:00,113.65,113.65,113.29,113.51,11100.0,113.65,113.65,113.29,113.51,11100.0
2007-12-20 13:00:00,113.55,113.98,113.29,113.81,10200.0,113.55,113.98,113.29,113.81,10200.0
2007-12-20 13:30:00,113.89,114.27,113.82,114.15,10900.0,113.89,114.27,113.82,114.15,10900.0
2007-12-20 14:00:00,114.26,114.3,113.86,114.04,15100.0,114.26,114.3,113.86,114.04,15100.0
2007-12-20 14:30:00,114.04,114.23,113.76,113.76,8600.0,114.04,114.23,113.76,113.76,8600.0
2007-12-20 15:00:00,113.82,114.62,113.72,114.38,14000.0,113.82,114.62,113.72,114.38,14000.0
2007-12-20 15:30:00,114.38,114.57,114.17,114.57,19200.0,114.38,114.57,114.17,114.57,19200.0
2007-12-21 09:30:00,116.25,116.91,115.27,115.42,20000.0,116.25,116.91,115.27,115.42,20000.0
2007-12-21 10:00:00,115.5,115.83,115.3,115.56,8700.0,115.5,115.83,115.3,115.56,8700.0
2007-12-21 10:30:00,115.59,115.59,115.38,115.39,3500.0,115.59,115.59,115.38,115.39,3500.0
2007-12-21 11:00:00,115.41,115.44,114.61,114.65,11100.0,115.41,115.44,114.61,114.65,11100.0
2007-12-21 11:30:00,114.75,115.06,114.59,114.67,7300.0,114.75,115.06,114.59,114.67,7300.0
2007-12-21 12:00:00,114.69,115.08,114.61,115.06,12600.0,114.69,115.08,114.61,115.06,12600.0
2007-12-21 12:30:00,115.01,115.04,114.43,114.43,7600.0,115.01,115.04,114.43,114.43,7600.0
2007-12-21 13:00:00,114.46,114.59,114.41,114.46,7600.0,114.46,114.59,114.41,114.46,7600.0
2007-12-21 13:30:00,114.41,114.78,114.21,114.72,8400.0,114.41,114.78,114.21,114.72,8400.0
2007-12-21 14:00:00,114.71,115.07,114.63,115.07,6900.0,114.71,115.07,114.63,115.07,6900.0
2007-12-21 14:30:00,115.12,115.63,114.95,115.56,11400.0,115.12,115.63,114.95,115.56,11400.0
2007-12-21 15:00:00,115.59,115.72,115.1,115.56,11800.0,115.59,115.72,115.1,115.56,11800.0
2007-12-21 15:30:00,115.59,115.75,115.23,115.4,20000.0,115.59,115.75,115.23,115.4,20000.0
2007-12-24 09:30:00,115.9,116.6,115.62,115.62,14400.0,115.9,116.6,115.62,115.62,14400.0
2007-12-24 10:00:00,115.63,116.4,115.63,116.37,5000.0,115.63,116.4,115.63,116.37,5000.0
2007-12-24 10:30:00,116.28,116.3,115.75,116.3,6900.0,116.28,116.3,115.75,116.3,6900.0
2007-12-24 11:00:00,116.26,116.5,116.26,116.35,3900.0,116.26,116.5,116.26,116.35,3900.0
2007-12-24 11:30:00,116.36,116.53,116.36,116.45,6600.0,116.36,116.53,116.36,116.45,6600.0
2007-12-24 12:00:00,116.45,116.5,115.9,115.97,5600.0,116.45,116.5,115.9,115.97,5600.0
2007-12-24 12:30:00,116.04,116.45,115.93,115.99,9800.0,116.04,116.45,115.93,115.99,9800.0
2007-12-24 13:00:00,115.99,115.99,115.9,115.9,4500.0,115.99,115.99,115.9,115.9,4500.0
2007-12-24 13:30:00,115.9,115.9,115.9,115.9,0.0,115.9,115.9,115.9,115.9,0.0
2007-12-24 14:00:00,115.9,115.9,115.9,115.9,0.0,115.9,115.9,115.9,115.9,0.0
2007-12-24 14:30:00,115.9,115.9,115.9,115.9,0.0,115.9,115.9,115.9,115.9,0.0
2007-12-24 15:00:00,115.9,115.9,115.9,115.9,0.0,115.9,115.9,115.9,115.9,0.0
2007-12-24 15:30:00,115.9,115.9,115.9,115.9,0.0,115.9,115.9,115.9,115.9,0.0
2007-12-26 09:30:00,116.1,116.6,115.99,116.31,11900.0,116.1,116.6,115.99,116.31,11900.0
2007-12-26 10:00:00,116.37,116.6,116.35,116.6,14200.0,116.37,116.6,116.35,116.6,14200.0
2007-12-26 10:30:00,116.56,116.7,116.36,116.61,7000.0,116.56,116.7,116.36,116.61,7000.0
2007-12-26 11:00:00,116.59,117.1,116.58,116.99,5800.0,116.59,117.1,116.58,116.99,5800.0
2007-12-26 11:30:00,117.08,117.35,116.74,117.35,13600.0,117.08,117.35,116.74,117.35,13600.0
2007-12-26 12:00:00,117.37,117.47,117.34,117.34,4600.0,117.37,117.47,117.34,117.34,4600.0
2007-12-26 12:30:00,117.4,117.4,117.05,117.12,8200.0,117.4,117.4,117.05,117.12,8200.0
2007-12-26 13:00:00,116.99,117.41,116.82,116.9,8100.0,116.99,117.41,116.82,116.9,8100.0
2007-12-26 13:30:00,116.85,117.03,116.82,116.9,7800.0,116.85,117.03,116.82,116.9,7800.0
2007-12-26 14:00:00,116.99,117.37,116.99,117.37,3700.0,116.99,117.37,116.99,117.37,3700.0
2007-12-26 14:30:00,117.38,117.94,117.34,117.81,10100.0,117.38,117.94,117.34,117.81,10100.0
2007-12-26 15:00:00,117.74,117.8,117.41,117.57,11500.0,117.74,117.8,117.41,117.57,11500.0
2007-12-26 15:30:00,117.59,117.66,117.42,117.51,9700.0,117.59,117.66,117.42,117.51,9700.0
2007-12-27 09:30:00,117.1,117.4,116.51,116.51,7000.0,117.1,117.4,116.51,116.51,7000.0
2007-12-27 10:00:00,116.51,116.7,116.47,116.47,6300.0,116.51,116.7,116.47,116.47,6300.0
2007-12-27 10:30:00,116.47,116.47,116.01,116.14,9400.0,116.47,116.47,116.01,116.14,9400.0
2007-12-27 11:00:00,116.14,116.19,115.81,115.96,6700.0,116.14,116.19,115.81,115.96,6700.0
2007-12-27 11:30:00,115.96,116.01,115.86,115.96,3500.0,115.96,116.01,115.86,115.96,3500.0
2007-12-27 12:00:00,115.9,115.9,115.52,115.58,2700.0,115.9,115.9,115.52,115.58,2700.0
2007-12-27 12:30:00,115.51,115.66,115.2,115.2,6600.0,115.51,115.66,115.2,115.2,6600.0
2007-12-27 13:00:00,115.35,115.88,115.29,115.87,9100.0,115.35,115.88,115.29,115.87,9100.0
2007-12-27 13:30:00,115.91,115.94,115.41,115.41,8500.0,115.91,115.94,115.41,115.41,8500.0
2007-12-27 14:00:00,115.48,115.6,115.27,115.43,15000.0,115.48,115.6,115.27,115.43,15000.0
2007-12-27 14:30:00,115.35,116.07,115.3,115.78,9600.0,115.35,116.07,115.3,115.78,9600.0
2007-12-27 15:00:00,115.82,116.03,115.39,115.7,11900.0,115.82,116.03,115.39,115.7,11900.0
2007-12-27 15:30:00,115.54,115.84,114.84,114.98,20500.0,115.54,115.84,114.84,114.98,20500.0
2007-12-28 09:30:00,114.88,115.55,114.88,115.07,7600.0,114.88,115.55,114.88,115.07,7600.0
2007-12-28 10:00:00,115.07,115.12,114.72,114.77,7300.0,115.07,115.12,114.72,114.77,7300.0
2007-12-28 10:30:00,114.83,115.57,114.83,115.57,800.0,114.83,115.57,114.83,115.57,800.0
2007-12-28 11:00:00,115.57,115.62,114.97,115.18,8100.0,115.57,115.62,114.97,115.18,8100.0
2007-12-28 11:30:00,115.22,115.33,115.1,115.16,5300.0,115.22,115.33,115.1,115.16,5300.0
2007-12-28 12:00:00,115.18,115.18,114.88,114.88,3300.0,115.18,115.18,114.88,114.88,3300.0
2007-12-28 12:30:00,114.99,114.99,114.83,114.89,2200.0,114.99,114.99,114.83,114.89,2200.0
2007-12-28 13:00:00,114.84,115.07,114.82,115.07,3200.0,114.84,115.07,114.82,115.07,3200.0
2007-12-28 13:30:00,115.14,115.14,114.97,115.07,4700.0,115.14,115.14,114.97,115.07,4700.0
2007-12-28 14:00:00,115.07,115.14,114.77,115.02,10600.0,115.07,115.14,114.77,115.02,10600.0
2007-12-28 14:30:00,115.1,115.4,115.06,115.06,10400.0,115.1,115.4,115.06,115.06,10400.0
2007-12-28 15:00:00,115.04,115.49,114.94,115.34,8800.0,115.04,115.49,114.94,115.34,8800.0
2007-12-28 15:30:00,115.33,115.46,115.01,115.25,9500.0,115.33,115.46,115.01,115.25,9500.0
2007-12-31 09:30:00,115.28,115.76,114.81,114.81,7100.0,115.28,115.76,114.81,114.81,7100.0
2007-12-31 10:00:00,114.91,115.12,114.48,114.58,8200.0,114.91,115.12,114.48,114.58,8200.0
2007-12-31 10:30:00,114.62,114.64,114.1,114.12,7800.0,114.62,114.64,114.1,114.12,7800.0
2007-12-31 11:00:00,114.18,114.18,113.63,113.88,7000.0,114.18,114.18,113.63,113.88,7000.0
2007-12-31 11:30:00,113.85,114.08,113.51,113.51,9100.0,113.85,114.08,113.51,113.51,9100.0
2007-12-31 12:00:00,113.51,113.8,113.32,113.39,5000.0,113.51,113.8,113.32,113.39,5000.0
2007-12-31 12:30:00,113.32,113.63,113.1,113.38,5700.0,113.32,113.63,113.1,113.38,5700.0
2007-12-31 13:00:00,113.38,113.78,113.33,113.46,9500.0,113.38,113.78,113.33,113.46,9500.0
2007-12-31 13:30:00,113.37,113.75,113.32,113.59,6000.0,113.37,113.75,113.32,113.59,6000.0
2007-12-31 14:00:00,113.58,113.99,113.58,113.99,5400.0,113.58,113.99,113.58,113.99,5400.0
2007-12-31 14:30:00,113.89,114.04,113.85,113.85,11800.0,113.89,114.04,113.85,113.85,11800.0
2007-12-31 15:00:00,113.86,114.07,113.85,113.96,11900.0,113.86,114.07,113.85,113.96,11900.0
2007-12-31 15:30:00,113.98,114.16,113.82,113.94,29400.0,113.98,114.16,113.82,113.94,29400.0
2008-01-02 09:30:00,113.31,114.74,112.63,114.74,11300.0,113.31,114.74,112.63,114.74,11300.0
2008-01-02 10:00:00,114.74,115.1,113.78,113.79,42200.0,114.74,115.1,113.78,113.79,42200.0
2008-01-02 10:30:00,113.8,113.97,113.51,113.66,10900.0,113.8,113.97,113.51,113.66,10900.0
2008-01-02 11:00:00,113.69,113.8,113.18,113.18,24700.0,113.69,113.8,113.18,113.18,24700.0
2008-01-02 11:30:00,113.19,113.19,112.7,112.95,6700.0,113.19,113.19,112.7,112.95,6700.0
2008-01-02 12:00:00,112.9,112.97,112.13,112.47,10600.0,112.9,112.97,112.13,112.47,10600.0
2008-01-02 12:30:00,112.6,112.81,112.3,112.74,10600.0,112.6,112.81,112.3,112.74,10600.0
2008-01-02 13:00:00,112.7,112.91,112.55,112.86,10600.0,112.7,112.91,112.55,112.86,10600.0
2008-01-02 13:30:00,112.87,113.12,112.83,113.1,8500.0,112.87,113.12,112.83,113.1,8500.0
2008-01-02 14:00:00,113.2,113.44,112.54,112.94,21300.0,113.2,113.44,112.54,112.94,21300.0
2008-01-02 14:30:00,112.93,113.22,112.49,112.49,20500.0,112.93,113.22,112.49,112.49,20500.0
2008-01-02 15:00:00,112.49,112.49,111.46,111.66,32700.0,112.49,112.49,111.46,111.66,32700.0
2008-01-02 15:30:00,111.66,112.58,111.43,112.34,57400.0,111.66,112.58,111.43,112.34,57400.0
2008-01-03 09:30:00,112.88,113.55,111.82,112.5,22700.0,112.88,113.55,111.82,112.5,22700.0
2008-01-03 10:00:00,112.66,113.18,112.31,112.89,16700.0,112.66,113.18,112.31,112.89,16700.0
2008-01-03 10:30:00,112.84,112.98,112.51,112.74,11100.0,112.84,112.98,112.51,112.74,11100.0
2008-01-03 11:00:00,112.75,113.04,112.69,112.8,9600.0,112.75,113.04,112.69,112.8,9600.0
2008-01-03 11:30:00,112.75,112.91,112.67,112.86,7700.0,112.75,112.91,112.67,112.86,7700.0
2008-01-03 12:00:00,112.78,112.95,112.61,112.75,10500.0,112.78,112.95,112.61,112.75,10500.0
2008-01-03 12:30:00,112.79,112.95,112.72,112.95,12900.0,112.79,112.95,112.72,112.95,12900.0
2008-01-03 13:00:00,112.93,112.94,112.2,112.31,13300.0,112.93,112.94,112.2,112.31,13300.0
2008-01-03 13:30:00,112.32,112.57,111.8,111.89,11800.0,112.32,112.57,111.8,111.89,11800.0
2008-01-03 14:00:00,111.83,112.3,111.6,111.96,41400.0,111.83,112.3,111.6,111.96,41400.0
2008-01-03 14:30:00,111.99,112.31,111.67,111.89,28500.0,111.99,112.31,111.67,111.89,28500.0
2008-01-03 15:00:00,111.8,112.44,111.74,112.08,24300.0,111.8,112.44,111.74,112.08,24300.0
2008-01-03 15:30:00,112.07,112.5,111.97,112.23,26100.0,112.07,112.5,111.97,112.23,26100.0
2008-01-04 09:30:00,110.96,111.0,110.24,110.98,17900.0,110.96,111.0,110.24,110.98,17900.0
2008-01-04 10:00:00,110.99,111.28,110.36,110.45,12200.0,110.99,111.28,110.36,110.45,12200.0
2008-01-04 10:30:00,110.49,110.98,110.24,110.75,25800.0,110.49,110.98,110.24,110.75,25800.0
2008-01-04 11:00:00,110.66,110.95,110.19,110.81,18900.0,110.66,110.95,110.19,110.81,18900.0
2008-01-04 11:30:00,110.77,110.85,110.35,110.57,10800.0,110.77,110.85,110.35,110.57,10800.0
2008-01-04 12:00:00,110.66,110.94,110.46,110.46,7300.0,110.66,110.94,110.46,110.46,7300.0
2008-01-04 12:30:00,110.52,110.84,110.41,110.65,9800.0,110.52,110.84,110.41,110.65,9800.0
2008-01-04 13:00:00,110.58,110.91,110.36,110.38,15000.0,110.58,110.91,110.36,110.38,15000.0
2008-01-04 13:30:00,110.35,110.5,109.96,110.19,23100.0,110.35,110.5,109.96,110.19,23100.0
2008-01-04 14:00:00,110.19,110.5,109.76,110.44,29500.0,110.19,110.5,109.76,110.44,29500.0
2008-01-04 14:30:00,110.37,110.37,109.68,110.2,9700.0,110.37,110.37,109.68,110.2,9700.0
2008-01-04 15:00:00,110.11,110.19,109.07,109.68,30600.0,110.11,110.19,109.07,109.68,30600.0
2008-01-04 15:30:00,109.7,109.9,108.45,108.6,43600.0,109.7,109.9,108.45,108.6,43600.0
2008-01-07 09:30:00,109.35,111.22,109.1,111.21,35300.0,109.35,111.22,109.1,111.21,35300.0
2008-01-07 10:00:00,111.15,111.18,110.54,110.83,18200.0,111.15,111.18,110.54,110.83,18200.0
2008-01-07 10:30:00,110.84,111.0,110.31,110.31,23800.0,110.84,111.0,110.31,110.31,23800.0
2008-01-07 11:00:00,110.33,111.55,110.3,111.55,18200.0,110.33,111.55,110.3,111.55,18200.0
2008-01-07 11:30:00,111.55,112.0,111.29,111.88,20500.0,111.55,112.0,111.29,111.88,20500.0
2008-01-07 12:00:00,111.96,112.94,111.66,112.73,34700.0,111.96,112.94,111.66,112.73,34700.0
2008-01-07 12:30:00,112.72,113.55,112.0,113.51,18200.0,112.72,113.55,112.0,113.51,18200.0
2008-01-07 13:00:00,113.53,113.74,112.94,113.67,52400.0,113.53,113.74,112.94,113.67,52400.0
2008-01-07 13:30:00,113.73,113.73,112.83,113.37,25800.0,113.73,113.73,112.83,113.37,25800.0
2008-01-07 14:00:00,113.35,113.35,112.84,112.95,25400.0,113.35,113.35,112.84,112.95,25400.0
2008-01-07 14:30:00,112.95,113.3,112.85,113.19,30400.0,112.95,113.3,112.85,113.19,30400.0
2008-01-07 15:00:00,113.2,113.31,111.77,111.85,45600.0,113.2,113.31,111.77,111.85,45600.0
2008-01-07 15:30:00,111.89,112.2,111.5,111.77,66500.0,111.89,112.2,111.5,111.77,66500.0
2008-01-08 09:30:00,112.8,112.9,111.68,111.74,56000.0,112.8,112.9,111.68,111.74,56000.0
2008-01-08 10:00:00,111.76,112.32,111.6,111.75,13000.0,111.76,112.32,111.6,111.75,13000.0
2008-01-08 10:30:00,111.85,112.19,111.85,111.87,11200.0,111.85,112.19,111.85,111.87,11200.0
2008-01-08 11:00:00,111.78,111.91,111.57,111.75,19000.0,111.78,111.91,111.57,111.75,19000.0
2008-01-08 11:30:00,111.61,112.22,111.6,111.88,18200.0,111.61,112.22,111.6,111.88,18200.0
2008-01-08 12:00:00,111.91,112.25,111.81,111.98,10400.0,111.91,112.25,111.81,111.98,10400.0
2008-01-08 12:30:00,111.98,112.04,111.23,111.25,25000.0,111.98,112.04,111.23,111.25,25000.0
2008-01-08 13:00:00,111.22,111.85,110.87,111.73,14800.0,111.22,111.85,110.87,111.73,14800.0
2008-01-08 13:30:00,111.64,111.67,111.13,111.29,10700.0,111.64,111.67,111.13,111.29,10700.0
2008-01-08 14:00:00,111.29,111.99,111.29,111.85,17100.0,111.29,111.99,111.29,111.85,17100.0
2008-01-08 14:30:00,111.85,112.02,110.69,110.69,35900.0,111.85,112.02,110.69,110.69,35900.0
2008-01-08 15:00:00,110.7,110.7,109.76,110.15,42900.0,110.7,110.7,109.76,110.15,42900.0
2008-01-08 15:30:00,110.15,110.6,109.35,109.55,36900.0,110.15,110.6,109.35,109.55,36900.0
2008-01-09 09:30:00,108.54,110.52,108.54,109.94,11800.0,108.54,110.52,108.54,109.94,11800.0
2008-01-09 10:00:00,110.08,110.33,109.63,109.65,11100.0,110.08,110.33,109.63,109.65,11100.0
2008-01-09 10:30:00,109.58,110.28,109.39,109.72,13700.0,109.58,110.28,109.39,109.72,13700.0
2008-01-09 11:00:00,109.67,109.98,109.22,109.67,23000.0,109.67,109.98,109.22,109.67,23000.0
2008-01-09 11:30:00,109.84,109.84,109.34,109.65,7100.0,109.84,109.84,109.34,109.65,7100.0
2008-01-09 12:00:00,109.74,110.0,109.2,109.64,15900.0,109.74,110.0,109.2,109.64,15900.0
2008-01-09 12:30:00,109.53,109.55,108.48,109.16,17600.0,109.53,109.55,108.48,109.16,17600.0
2008-01-09 13:00:00,109.16,109.4,108.76,108.78,28500.0,109.16,109.4,108.76,108.78,28500.0
2008-01-09 13:30:00,108.69,108.79,108.19,108.64,14100.0,108.69,108.79,108.19,108.64,14100.0
2008-01-09 14:00:00,108.45,108.97,108.21,108.59,20400.0,108.45,108.97,108.21,108.59,20400.0
2008-01-09 14:30:00,108.59,108.9,108.0,108.27,43700.0,108.59,108.9,108.0,108.27,43700.0
2008-01-09 15:00:00,108.26,109.06,108.13,108.46,30700.0,108.26,109.06,108.13,108.46,30700.0
2008-01-09 15:30:00,108.45,109.08,108.21,108.58,70800.0,108.45,109.08,108.21,108.58,70800.0
2008-01-10 09:30:00,108.34,109.89,108.34,109.49,13300.0,108.34,109.89,108.34,109.49,13300.0
2008-01-10 10:00:00,109.41,110.04,109.21,109.88,25000.0,109.41,110.04,109.21,109.88,25000.0
2008-01-10 10:30:00,109.99,110.31,109.9,110.2,88600.0,109.99,110.31,109.9,110.2,88600.0
2008-01-10 11:00:00,110.15,110.22,109.98,109.98,33200.0,110.15,110.22,109.98,109.98,33200.0
2008-01-10 11:30:00,110.09,110.09,109.6,109.94,29000.0,110.09,110.09,109.6,109.94,29000.0
2008-01-10 12:00:00,110.02,110.33,109.62,109.9,70200.0,110.02,110.33,109.62,109.9,70200.0
2008-01-10 12:30:00,109.9,110.0,109.7,109.84,51900.0,109.9,110.0,109.7,109.84,51900.0
2008-01-10 13:00:00,109.84,109.84,108.71,108.89,27100.0,109.84,109.84,108.71,108.89,27100.0
2008-01-10 13:30:00,108.93,109.5,108.65,109.5,22300.0,108.93,109.5,108.65,109.5,22300.0
2008-01-10 14:00:00,109.5,109.5,108.98,109.06,33200.0,109.5,109.5,108.98,109.06,33200.0
2008-01-10 14:30:00,109.05,109.4,108.44,109.26,30600.0,109.05,109.4,108.44,109.26,30600.0
2008-01-10 15:00:00,109.06,109.22,108.54,108.8,111100.0,109.06,109.22,108.54,108.8,111100.0
2008-01-10 15:30:00,108.83,110.01,108.68,109.5,92500.0,108.83,110.01,108.68,109.5,92500.0
2008-01-11 09:30:00,109.05,110.12,108.76,109.96,68300.0,109.05,110.12,108.76,109.96,68300.0
2008-01-11 10:00:00,109.88,110.21,109.62,109.79,42000.0,109.88,110.21,109.62,109.79,42000.0
2008-01-11 10:30:00,109.74,110.14,109.5,109.87,23500.0,109.74,110.14,109.5,109.87,23500.0
2008-01-11 11:00:00,109.87,109.87,109.37,109.48,15500.0,109.87,109.87,109.37,109.48,15500.0
2008-01-11 11:30:00,109.47,109.75,109.36,109.5,16400.0,109.47,109.75,109.36,109.5,16400.0
2008-01-11 12:00:00,109.45,109.45,108.54,108.73,11600.0,109.45,109.45,108.54,108.73,11600.0
2008-01-11 12:30:00,108.75,109.1,108.6,109.01,19100.0,108.75,109.1,108.6,109.01,19100.0
2008-01-11 13:00:00,109.03,109.05,108.48,108.86,13700.0,109.03,109.05,108.48,108.86,13700.0
2008-01-11 13:30:00,108.87,108.97,108.56,108.7,15100.0,108.87,108.97,108.56,108.7,15100.0
2008-01-11 14:00:00,108.61,108.89,108.38,108.63,25000.0,108.61,108.89,108.38,108.63,25000.0
2008-01-11 14:30:00,108.57,108.75,108.23,108.75,18100.0,108.57,108.75,108.23,108.75,18100.0
2008-01-11 15:00:00,108.72,108.75,108.0,108.75,23700.0,108.72,108.75,108.0,108.75,23700.0
2008-01-11 15:30:00,108.74,108.9,108.52,108.62,27400.0,108.74,108.9,108.52,108.62,27400.0
2008-01-14 09:30:00,108.7,110.24,108.7,109.06,28100.0,108.7,110.24,108.7,109.06,28100.0
2008-01-14 10:00:00,108.94,109.96,108.94,109.48,25300.0,108.94,109.96,108.94,109.48,25300.0
2008-01-14 10:30:00,109.44,109.7,109.32,109.47,27200.0,109.44,109.7,109.32,109.47,27200.0
2008-01-14 11:00:00,109.49,109.85,109.15,109.41,27400.0,109.49,109.85,109.15,109.41,27400.0
2008-01-14 11:30:00,109.34,109.6,109.31,109.34,17600.0,109.34,109.6,109.31,109.34,17600.0
2008-01-14 12:00:00,109.5,109.75,109.2,109.43,12500.0,109.5,109.75,109.2,109.43,12500.0
2008-01-14 12:30:00,109.43,109.47,109.06,109.15,19300.0,109.43,109.47,109.06,109.15,19300.0
2008-01-14 13:00:00,109.01,109.35,108.95,109.25,26800.0,109.01,109.35,108.95,109.25,26800.0
2008-01-14 13:30:00,109.2,109.46,109.07,109.24,33000.0,109.2,109.46,109.07,109.24,33000.0
2008-01-14 14:00:00,109.19,110.0,109.03,109.98,28300.0,109.19,110.0,109.03,109.98,28300.0
2008-01-14 14:30:00,109.98,110.3,109.53,110.0,34100.0,109.98,110.3,109.53,110.0,34100.0
2008-01-14 15:00:00,110.0,110.29,109.69,109.82,39900.0,110.0,110.29,109.69,109.82,39900.0
2008-01-14 15:30:00,109.89,110.59,109.85,110.16,60800.0,109.89,110.59,109.85,110.16,60800.0
2008-01-15 09:30:00,108.25,110.21,108.22,110.13,20200.0,108.25,110.21,108.22,110.13,20200.0
2008-01-15 10:00:00,110.15,110.27,109.53,109.76,38200.0,110.15,110.27,109.53,109.76,38200.0
2008-01-15 10:30:00,109.72,109.8,109.38,109.49,16900.0,109.72,109.8,109.38,109.49,16900.0
2008-01-15 11:00:00,109.49,109.72,108.55,108.81,35500.0,109.49,109.72,108.55,108.81,35500.0
2008-01-15 11:30:00,108.75,109.07,108.57,108.98,16300.0,108.75,109.07,108.57,108.98,16300.0
2008-01-15 12:00:00,109.06,109.06,108.44,108.81,14000.0,109.06,109.06,108.44,108.81,14000.0
2008-01-15 12:30:00,108.93,109.12,108.71,108.96,18200.0,108.93,109.12,108.71,108.96,18200.0
2008-01-15 13:00:00,109.03,109.23,108.88,109.0,26500.0,109.03,109.23,108.88,109.0,26500.0
2008-01-15 13:30:00,109.01,109.32,108.73,109.0,36600.0,109.01,109.32,108.73,109.0,36600.0
2008-01-15 14:00:00,109.06,109.11,108.67,108.84,17600.0,109.06,109.11,108.67,108.84,17600.0
2008-01-15 14:30:00,108.85,109.07,108.68,108.85,27700.0,108.85,109.07,108.68,108.85,27700.0
2008-01-15 15:00:00,108.86,108.99,108.52,108.86,45100.0,108.86,108.99,108.52,108.86,45100.0
2008-01-15 15:30:00,108.8,109.25,108.32,108.38,40100.0,108.8,109.25,108.32,108.38,40100.0
2008-01-16 09:30:00,108.35,109.36,107.33,107.71,32400.0,108.35,109.36,107.33,107.71,32400.0
2008-01-16 10:00:00,107.7,108.1,106.17,107.41,81800.0,107.7,108.1,106.17,107.41,81800.0
2008-01-16 10:30:00,107.49,108.61,107.2,107.43,70500.0,107.49,108.61,107.2,107.43,70500.0
2008-01-16 11:00:00,107.42,107.85,107.2,107.58,26900.0,107.42,107.85,107.2,107.58,26900.0
2008-01-16 11:30:00,107.58,108.49,107.36,108.26,23500.0,107.58,108.49,107.36,108.26,23500.0
2008-01-16 12:00:00,108.25,108.6,108.07,108.15,19000.0,108.25,108.6,108.07,108.15,19000.0
2008-01-16 12:30:00,108.38,109.44,108.38,108.94,22300.0,108.38,109.44,108.38,108.94,22300.0
2008-01-16 13:00:00,109.0,109.18,108.5,108.6,23100.0,109.0,109.18,108.5,108.6,23100.0
2008-01-16 13:30:00,108.51,109.05,108.29,108.73,24800.0,108.51,109.05,108.29,108.73,24800.0
2008-01-16 14:00:00,108.74,109.0,108.1,109.0,23400.0,108.74,109.0,108.1,109.0,23400.0
2008-01-16 14:30:00,108.84,109.36,108.68,108.91,182800.0,108.84,109.36,108.68,108.91,182800.0
2008-01-16 15:00:00,108.87,109.39,108.76,109.39,56900.0,108.87,109.39,108.76,109.39,56900.0
2008-01-16 15:30:00,109.51,109.52,108.18,108.22,67200.0,109.51,109.52,108.18,108.22,67200.0
2008-01-17 09:30:00,108.25,109.27,108.13,108.98,45500.0,108.25,109.27,108.13,108.98,45500.0
2008-01-17 10:00:00,108.84,109.11,108.59,108.76,20500.0,108.84,109.11,108.59,108.76,20500.0
2008-01-17 10:30:00,108.74,108.74,107.5,108.31,45100.0,108.74,108.74,107.5,108.31,45100.0
2008-01-17 11:00:00,107.99,108.54,107.9,108.39,21300.0,107.99,108.54,107.9,108.39,21300.0
2008-01-17 11:30:00,108.41,108.48,107.41,107.48,19600.0,108.41,108.48,107.41,107.48,19600.0
2008-01-17 12:00:00,107.48,107.53,106.67,106.96,37500.0,107.48,107.53,106.67,106.96,37500.0
2008-01-17 12:30:00,107.26,107.38,106.35,106.77,42700.0,107.26,107.38,106.35,106.77,42700.0
2008-01-17 13:00:00,106.75,106.75,105.7,106.52,70600.0,106.75,106.75,105.7,106.52,70600.0
2008-01-17 13:30:00,106.58,106.63,106.24,106.4,30800.0,106.58,106.63,106.24,106.4,30800.0
2008-01-17 14:00:00,106.45,106.6,105.83,105.99,39500.0,106.45,106.6,105.83,105.99,39500.0
2008-01-17 14:30:00,105.9,106.39,105.75,106.0,28900.0,105.9,106.39,105.75,106.0,28900.0
2008-01-17 15:00:00,105.92,106.34,104.98,104.98,41100.0,105.92,106.34,104.98,104.98,41100.0
2008-01-17 15:30:00,104.98,105.27,103.53,104.17,110700.0,104.98,105.27,103.53,104.17,110700.0
2008-01-18 09:30:00,104.31,104.76,103.88,104.1,44000.0,104.31,104.76,103.88,104.1,44000.0
2008-01-18 10:00:00,104.07,104.56,104.0,104.1,53000.0,104.07,104.56,104.0,104.1,53000.0
2008-01-18 10:30:00,104.18,104.34,103.85,104.06,24800.0,104.18,104.34,103.85,104.06,24800.0
2008-01-18 11:00:00,104.09,104.14,102.41,102.57,46200.0,104.09,104.14,102.41,102.57,46200.0
2008-01-18 11:30:00,102.49,102.83,101.02,101.31,43000.0,102.49,102.83,101.02,101.31,43000.0
2008-01-18 12:00:00,101.33,102.15,100.92,102.12,35600.0,101.33,102.15,100.92,102.12,35600.0
2008-01-18 12:30:00,102.13,102.3,101.21,101.21,39600.0,102.13,102.3,101.21,101.21,39600.0
2008-01-18 13:00:00,101.36,101.9,101.09,101.32,35600.0,101.36,101.9,101.09,101.32,35600.0
2008-01-18 13:30:00,101.29,101.5,100.26,100.5,41700.0,101.29,101.5,100.26,100.5,41700.0
2008-01-18 14:00:00,100.38,100.77,99.86,99.99,49900.0,100.38,100.77,99.86,99.99,49900.0
2008-01-18 14:30:00,99.99,100.43,99.09,100.43,44200.0,99.99,100.43,99.09,100.43,44200.0
2008-01-18 15:00:00,100.39,100.55,100.03,100.47,36900.0,100.39,100.55,100.03,100.47,36900.0
2008-01-18 15:30:00,100.5,101.2,100.44,100.95,36400.0,100.5,101.2,100.44,100.95,36400.0
2008-01-22 09:30:00,95.5,96.6,94.32,95.74,52400.0,95.5,96.6,94.32,95.74,52400.0
2008-01-22 10:00:00,95.87,96.4,95.0,95.07,56200.0,95.87,96.4,95.0,95.07,56200.0
2008-01-22 10:30:00,95.19,95.23,94.69,95.0,78200.0,95.19,95.23,94.69,95.0,78200.0
2008-01-22 11:00:00,94.97,95.34,94.87,95.16,45900.0,94.97,95.34,94.87,95.16,45900.0
2008-01-22 11:30:00,95.16,96.16,95.01,96.09,63700.0,95.16,96.16,95.01,96.09,63700.0
2008-01-22 12:00:00,96.07,96.95,96.0,96.85,52200.0,96.07,96.95,96.0,96.85,52200.0
2008-01-22 12:30:00,96.78,97.17,96.67,96.86,76300.0,96.78,97.17,96.67,96.86,76300.0
2008-01-22 13:00:00,97.0,97.63,96.75,97.0,32900.0,97.0,97.63,96.75,97.0,32900.0
2008-01-22 13:30:00,97.0,97.0,96.42,96.63,19500.0,97.0,97.0,96.42,96.63,19500.0
2008-01-22 14:00:00,96.68,96.82,95.88,96.34,59000.0,96.68,96.82,95.88,96.34,59000.0
2008-01-22 14:30:00,96.33,96.56,96.32,96.46,32900.0,96.33,96.56,96.32,96.46,32900.0
2008-01-22 15:00:00,96.46,96.93,96.46,96.56,23300.0,96.46,96.93,96.46,96.56,23300.0
2008-01-22 15:30:00,96.56,97.1,95.82,95.93,124400.0,96.56,97.1,95.82,95.93,124400.0
2008-01-23 09:30:00,94.5,94.55,93.41,93.97,29000.0,94.5,94.55,93.41,93.97,29000.0
2008-01-23 10:00:00,93.95,94.15,93.06,93.49,35600.0,93.95,94.15,93.06,93.49,35600.0
2008-01-23 10:30:00,93.67,94.16,93.26,93.92,38000.0,93.67,94.16,93.26,93.92,38000.0
2008-01-23 11:00:00,94.0,94.17,93.69,93.97,55400.0,94.0,94.17,93.69,93.97,55400.0
2008-01-23 11:30:00,93.91,94.08,93.09,93.16,52200.0,93.91,94.08,93.09,93.16,52200.0
2008-01-23 12:00:00,93.22,93.91,93.0,93.7,76300.0,93.22,93.91,93.0,93.7,76300.0
2008-01-23 12:30:00,93.7,93.77,93.23,93.34,58900.0,93.7,93.77,93.23,93.34,58900.0
2008-01-23 13:00:00,93.34,93.68,92.91,93.07,63800.0,93.34,93.68,92.91,93.07,63800.0
2008-01-23 13:30:00,93.26,93.69,92.93,93.5,23900.0,93.26,93.69,92.93,93.5,23900.0
2008-01-23 14:00:00,93.5,93.89,93.14,93.85,65500.0,93.5,93.89,93.14,93.85,65500.0
2008-01-23 14:30:00,93.84,93.88,93.39,93.64,67900.0,93.84,93.88,93.39,93.64,67900.0
2008-01-23 15:00:00,93.74,94.51,93.25,94.38,62500.0,93.74,94.51,93.25,94.38,62500.0
2008-01-23 15:30:00,94.38,95.71,94.37,95.48,60900.0,94.38,95.71,94.37,95.48,60900.0
2008-01-24 09:30:00,96.45,99.4,96.44,98.24,130200.0,96.45,99.4,96.44,98.24,130200.0
2008-01-24 10:00:00,98.23,99.12,97.6,98.02,128300.0,98.23,99.12,97.6,98.02,128300.0
2008-01-24 10:30:00,97.97,98.25,97.5,98.02,67800.0,97.97,98.25,97.5,98.02,67800.0
2008-01-24 11:00:00,98.02,98.17,97.64,97.95,44200.0,98.02,98.17,97.64,97.95,44200.0
2008-01-24 11:30:00,97.94,98.05,97.5,97.5,52400.0,97.94,98.05,97.5,97.5,52400.0
2008-01-24 12:00:00,97.58,98.09,97.24,97.36,64300.0,97.58,98.09,97.24,97.36,64300.0
2008-01-24 12:30:00,97.42,97.66,97.0,97.52,82400.0,97.42,97.66,97.0,97.52,82400.0
2008-01-24 13:00:00,97.53,97.54,96.48,96.57,77500.0,97.53,97.54,96.48,96.57,77500.0
2008-01-24 13:30:00,96.58,96.85,96.1,96.25,32700.0,96.58,96.85,96.1,96.25,32700.0
2008-01-24 14:00:00,96.24,96.24,95.65,96.0,66600.0,96.24,96.24,95.65,96.0,66600.0
2008-01-24 14:30:00,96.0,96.13,95.32,95.8,53600.0,96.0,96.13,95.32,95.8,53600.0
2008-01-24 15:00:00,95.85,96.08,95.47,95.66,47200.0,95.85,96.08,95.47,95.66,47200.0
2008-01-24 15:30:00,95.72,96.08,94.9,95.55,103500.0,95.72,96.08,94.9,95.55,103500.0
2008-01-25 09:30:00,95.63,96.87,95.63,96.45,49200.0,95.63,96.87,95.63,96.45,49200.0
2008-01-25 10:00:00,96.45,97.29,96.04,97.2,59300.0,96.45,97.29,96.04,97.2,59300.0
2008-01-25 10:30:00,97.28,97.28,96.12,96.49,27600.0,97.28,97.28,96.12,96.49,27600.0
2008-01-25 11:00:00,96.37,96.76,95.87,96.41,25900.0,96.37,96.76,95.87,96.41,25900.0
2008-01-25 11:30:00,96.28,97.02,96.28,97.0,21900.0,96.28,97.02,96.28,97.0,21900.0
2008-01-25 12:00:00,96.89,97.23,96.75,97.03,46300.0,96.89,97.23,96.75,97.03,46300.0
2008-01-25 12:30:00,96.97,97.09,96.44,96.48,11800.0,96.97,97.09,96.44,96.48,11800.0
2008-01-25 13:00:00,96.48,96.84,95.97,96.01,19200.0,96.48,96.84,95.97,96.01,19200.0
2008-01-25 13:30:00,96.06,96.37,95.62,95.92,19600.0,96.06,96.37,95.62,95.92,19600.0
2008-01-25 14:00:00,95.92,96.1,95.72,95.72,23900.0,95.92,96.1,95.72,95.72,23900.0
2008-01-25 14:30:00,95.66,96.09,95.66,95.92,20300.0,95.66,96.09,95.66,95.92,20300.0
2008-01-25 15:00:00,95.92,96.09,95.75,95.95,27500.0,95.92,96.09,95.75,95.95,27500.0
2008-01-25 15:30:00,95.93,96.0,94.81,95.3,45900.0,95.93,96.0,94.81,95.3,45900.0
2008-01-28 09:30:00,94.7,95.72,94.33,95.51,17600.0,94.7,95.72,94.33,95.51,17600.0
2008-01-28 10:00:00,95.51,95.95,94.93,95.77,21000.0,95.51,95.95,94.93,95.77,21000.0
2008-01-28 10:30:00,95.77,95.96,95.45,95.95,39600.0,95.77,95.96,95.45,95.95,39600.0
2008-01-28 11:00:00,95.95,96.04,95.34,95.44,30900.0,95.95,96.04,95.34,95.44,30900.0
2008-01-28 11:30:00,95.44,95.57,95.21,95.21,14000.0,95.44,95.57,95.21,95.21,14000.0
2008-01-28 12:00:00,95.24,95.83,95.15,95.73,7800.0,95.24,95.83,95.15,95.73,7800.0
2008-01-28 12:30:00,95.79,96.0,95.63,95.69,8500.0,95.79,96.0,95.63,95.69,8500.0
2008-01-28 13:00:00,95.75,96.08,95.57,95.72,12600.0,95.75,96.08,95.57,95.72,12600.0
2008-01-28 13:30:00,95.89,95.95,95.62,95.75,8400.0,95.89,95.95,95.62,95.75,8400.0
2008-01-28 14:00:00,95.77,95.95,95.74,95.74,23100.0,95.77,95.95,95.74,95.74,23100.0
2008-01-28 14:30:00,95.81,95.91,95.68,95.76,12400.0,95.81,95.91,95.68,95.76,12400.0
2008-01-28 15:00:00,95.78,95.81,95.24,95.5,24100.0,95.78,95.81,95.24,95.5,24100.0
2008-01-28 15:30:00,95.5,95.94,95.15,95.8,25100.0,95.5,95.94,95.15,95.8,25100.0
2008-01-29 09:30:00,96.0,96.22,95.53,95.86,18100.0,96.0,96.22,95.53,95.86,18100.0
2008-01-29 10:00:00,95.86,95.97,95.29,95.62,16200.0,95.86,95.97,95.29,95.62,16200.0
2008-01-29 10:30:00,95.56,95.96,95.33,95.76,10800.0,95.56,95.96,95.33,95.76,10800.0
2008-01-29 11:00:00,95.72,95.72,95.28,95.72,12300.0,95.72,95.72,95.28,95.72,12300.0
2008-01-29 11:30:00,95.75,96.0,95.74,95.88,16000.0,95.75,96.0,95.74,95.88,16000.0
2008-01-29 12:00:00,95.87,95.87,95.36,95.39,9200.0,95.87,95.87,95.36,95.39,9200.0
2008-01-29 12:30:00,95.39,95.92,95.34,95.59,10000.0,95.39,95.92,95.34,95.59,10000.0
2008-01-29 13:00:00,95.64,95.87,95.45,95.65,10300.0,95.64,95.87,95.45,95.65,10300.0
2008-01-29 13:30:00,95.75,96.0,95.74,95.76,8900.0,95.75,96.0,95.74,95.76,8900.0
2008-01-29 14:00:00,95.85,95.99,95.35,95.42,19600.0,95.85,95.99,95.35,95.42,19600.0
2008-01-29 14:30:00,95.46,95.86,95.29,95.39,18800.0,95.46,95.86,95.29,95.39,18800.0
2008-01-29 15:00:00,95.39,95.56,95.28,95.55,40800.0,95.39,95.56,95.28,95.55,40800.0
2008-01-29 15:30:00,95.55,95.74,95.31,95.65,36400.0,95.55,95.74,95.31,95.65,36400.0
2008-01-30 09:30:00,95.5,96.77,95.03,96.4,26000.0,95.5,96.77,95.03,96.4,26000.0
2008-01-30 10:00:00,96.54,97.06,96.48,96.85,11600.0,96.54,97.06,96.48,96.85,11600.0
2008-01-30 10:30:00,96.87,97.27,96.6,97.03,27800.0,96.87,97.27,96.6,97.03,27800.0
2008-01-30 11:00:00,97.04,97.14,96.6,96.81,43200.0,97.04,97.14,96.6,96.81,43200.0
2008-01-30 11:30:00,96.87,97.11,96.72,97.06,18800.0,96.87,97.11,96.72,97.06,18800.0
2008-01-30 12:00:00,97.07,97.26,96.85,97.14,32500.0,97.07,97.26,96.85,97.14,32500.0
2008-01-30 12:30:00,97.06,97.28,96.9,97.25,21700.0,97.06,97.28,96.9,97.25,21700.0
2008-01-30 13:00:00,97.1,97.28,96.93,97.07,19900.0,97.1,97.28,96.93,97.07,19900.0
2008-01-30 13:30:00,97.05,97.23,96.76,97.04,34100.0,97.05,97.23,96.76,97.04,34100.0
2008-01-30 14:00:00,97.09,98.34,96.82,97.85,27800.0,97.09,98.34,96.82,97.85,27800.0
2008-01-30 14:30:00,97.5,97.95,97.1,97.74,29700.0,97.5,97.95,97.1,97.74,29700.0
2008-01-30 15:00:00,97.82,98.44,97.49,97.87,43700.0,97.82,98.44,97.49,97.87,43700.0
2008-01-30 15:30:00,97.81,98.07,97.49,97.89,117700.0,97.81,98.07,97.49,97.89,117700.0
2008-01-31 09:30:00,97.16,98.47,96.77,98.3,46800.0,97.16,98.47,96.77,98.3,46800.0
2008-01-31 10:00:00,98.26,98.92,98.01,98.74,57300.0,98.26,98.92,98.01,98.74,57300.0
2008-01-31 10:30:00,98.78,99.2,98.5,99.0,48200.0,98.78,99.2,98.5,99.0,48200.0
2008-01-31 11:00:00,99.0,99.16,98.63,98.74,33500.0,99.0,99.16,98.63,98.74,33500.0
2008-01-31 11:30:00,98.69,98.85,97.96,98.49,31900.0,98.69,98.85,97.96,98.49,31900.0
2008-01-31 12:00:00,98.49,98.49,96.9,96.97,25900.0,98.49,98.49,96.9,96.97,25900.0
2008-01-31 12:30:00,96.95,97.31,96.15,97.3,35100.0,96.95,97.31,96.15,97.3,35100.0
2008-01-31 13:00:00,97.23,98.49,96.96,98.31,41300.0,97.23,98.49,96.96,98.31,41300.0
2008-01-31 13:30:00,98.28,98.63,97.97,98.39,28500.0,98.28,98.63,97.97,98.39,28500.0
2008-01-31 14:00:00,98.39,99.29,98.15,99.29,48700.0,98.39,99.29,98.15,99.29,48700.0
2008-01-31 14:30:00,99.29,99.76,99.0,99.67,63100.0,99.29,99.76,99.0,99.67,63100.0
2008-01-31 15:00:00,99.67,100.03,99.51,99.96,44600.0,99.67,100.03,99.51,99.96,44600.0
2008-01-31 15:30:00,100.03,100.16,99.24,99.44,58300.0,100.03,100.16,99.24,99.44,58300.0
2008-02-01 09:30:00,99.7,100.67,99.33,100.67,18600.0,99.7,100.67,99.33,100.67,18600.0
2008-02-01 10:00:00,100.6,100.85,100.21,100.59,47200.0,100.6,100.85,100.21,100.59,47200.0
2008-02-01 10:30:00,100.54,100.78,99.8,99.89,44400.0,100.54,100.78,99.8,99.89,44400.0
2008-02-01 11:00:00,99.84,100.12,99.66,99.86,19000.0,99.84,100.12,99.66,99.86,19000.0
2008-02-01 11:30:00,99.86,99.96,99.51,99.56,21600.0,99.86,99.96,99.51,99.56,21600.0
2008-02-01 12:00:00,99.56,99.64,99.13,99.45,18900.0,99.56,99.64,99.13,99.45,18900.0
2008-02-01 12:30:00,99.39,99.39,98.6,98.62,21700.0,99.39,99.39,98.6,98.62,21700.0
2008-02-01 13:00:00,98.68,99.26,98.68,99.1,13500.0,98.68,99.26,98.68,99.1,13500.0
2008-02-01 13:30:00,99.04,99.6,98.92,99.03,15100.0,99.04,99.6,98.92,99.03,15100.0
2008-02-01 14:00:00,98.97,99.19,98.75,99.15,20100.0,98.97,99.19,98.75,99.15,20100.0
2008-02-01 14:30:00,99.06,99.6,99.04,99.46,28100.0,99.06,99.6,99.04,99.46,28100.0
2008-02-01 15:00:00,99.38,99.4,98.95,99.02,36100.0,99.38,99.4,98.95,99.02,36100.0
2008-02-01 15:30:00,98.99,99.59,98.97,99.11,30400.0,98.99,99.59,98.97,99.11,30400.0
2008-02-04 09:30:00,98.4,99.7,98.28,99.44,9200.0,98.4,99.7,98.28,99.44,9200.0
2008-02-04 10:00:00,99.39,100.1,99.01,99.47,20500.0,99.39,100.1,99.01,99.47,20500.0
2008-02-04 10:30:00,99.47,99.78,99.09,99.41,20500.0,99.47,99.78,99.09,99.41,20500.0
2008-02-04 11:00:00,99.36,99.76,99.31,99.76,14400.0,99.36,99.76,99.31,99.76,14400.0
2008-02-04 11:30:00,99.68,99.84,99.48,99.8,10400.0,99.68,99.84,99.48,99.8,10400.0
2008-02-04 12:00:00,99.73,100.08,99.36,99.36,20100.0,99.73,100.08,99.36,99.36,20100.0
2008-02-04 12:30:00,99.3,99.7,99.25,99.59,13100.0,99.3,99.7,99.25,99.59,13100.0
2008-02-04 13:00:00,99.64,99.68,99.23,99.59,16800.0,99.64,99.68,99.23,99.59,16800.0
2008-02-04 13:30:00,99.59,99.8,99.26,99.76,25700.0,99.59,99.8,99.26,99.76,25700.0
2008-02-04 14:00:00,99.78,99.78,99.04,99.41,37800.0,99.78,99.78,99.04,99.41,37800.0
2008-02-04 14:30:00,99.34,99.53,99.07,99.43,33600.0,99.34,99.53,99.07,99.43,33600.0
2008-02-04 15:00:00,99.47,99.66,99.26,99.64,28600.0,99.47,99.66,99.26,99.64,28600.0
2008-02-04 15:30:00,99.6,99.6,99.02,99.4,32800.0,99.6,99.6,99.02,99.4,32800.0
2008-02-05 09:30:00,96.92,96.97,96.31,96.73,54200.0,96.92,96.97,96.31,96.73,54200.0
2008-02-05 10:00:00,96.7,97.16,96.45,97.04,42500.0,96.7,97.16,96.45,97.04,42500.0
2008-02-05 10:30:00,97.0,97.1,96.69,96.85,23900.0,97.0,97.1,96.69,96.85,23900.0
2008-02-05 11:00:00,96.9,97.0,96.68,96.97,20600.0,96.9,97.0,96.68,96.97,20600.0
2008-02-05 11:30:00,96.95,97.0,96.66,96.84,24800.0,96.95,97.0,96.66,96.84,24800.0
2008-02-05 12:00:00,96.88,97.06,96.69,96.77,17100.0,96.88,97.06,96.69,96.77,17100.0
2008-02-05 12:30:00,96.77,96.97,96.47,96.47,20100.0,96.77,96.97,96.47,96.47,20100.0
2008-02-05 13:00:00,96.45,96.72,95.91,96.05,32300.0,96.45,96.72,95.91,96.05,32300.0
2008-02-05 13:30:00,96.06,96.14,95.66,96.05,34600.0,96.06,96.14,95.66,96.05,34600.0
2008-02-05 14:00:00,96.05,96.37,95.65,95.78,34600.0,96.05,96.37,95.65,95.78,34600.0
2008-02-05 14:30:00,95.78,96.12,95.76,95.89,30700.0,95.78,96.12,95.76,95.89,30700.0
2008-02-05 15:00:00,95.91,96.17,95.78,96.09,34800.0,95.91,96.17,95.78,96.09,34800.0
2008-02-05 15:30:00,96.17,96.17,95.63,95.83,41600.0,96.17,96.17,95.63,95.83,41600.0
2008-02-06 09:30:00,96.2,98.41,95.89,98.04,119700.0,96.2,98.41,95.89,98.04,119700.0
2008-02-06 10:00:00,98.04,99.11,97.96,98.35,98600.0,98.04,99.11,97.96,98.35,98600.0
2008-02-06 10:30:00,98.35,99.16,97.75,98.98,70700.0,98.35,99.16,97.75,98.98,70700.0
2008-02-06 11:00:00,99.01,99.57,98.81,99.47,42800.0,99.01,99.57,98.81,99.47,42800.0
2008-02-06 11:30:00,99.47,100.65,99.18,100.51,55200.0,99.47,100.65,99.18,100.51,55200.0
2008-02-06 12:00:00,100.56,100.75,99.89,100.03,30600.0,100.56,100.75,99.89,100.03,30600.0
2008-02-06 12:30:00,99.91,100.11,99.7,99.95,20500.0,99.91,100.11,99.7,99.95,20500.0
2008-02-06 13:00:00,99.94,100.06,99.4,100.0,30600.0,99.94,100.06,99.4,100.0,30600.0
2008-02-06 13:30:00,99.99,99.99,99.32,99.54,24800.0,99.99,99.99,99.32,99.54,24800.0
2008-02-06 14:00:00,99.5,100.2,99.35,100.11,107700.0,99.5,100.2,99.35,100.11,107700.0
2008-02-06 14:30:00,100.15,100.35,99.75,100.06,74800.0,100.15,100.35,99.75,100.06,74800.0
2008-02-06 15:00:00,100.01,100.7,99.23,99.46,110300.0,100.01,100.7,99.23,99.46,110300.0
2008-02-06 15:30:00,99.53,99.65,98.15,98.88,114200.0,99.53,99.65,98.15,98.88,114200.0
2008-02-07 09:30:00,97.89,97.89,96.72,97.21,69500.0,97.89,97.89,96.72,97.21,69500.0
2008-02-07 10:00:00,97.07,99.15,97.07,99.1,90300.0,97.07,99.15,97.07,99.1,90300.0
2008-02-07 10:30:00,99.1,99.33,98.78,99.07,47300.0,99.1,99.33,98.78,99.07,47300.0
2008-02-07 11:00:00,99.05,99.39,98.94,99.32,44800.0,99.05,99.39,98.94,99.32,44800.0
2008-02-07 11:30:00,99.32,100.03,99.32,100.03,43500.0,99.32,100.03,99.32,100.03,43500.0
2008-02-07 12:00:00,100.07,100.07,99.43,99.58,27400.0,100.07,100.07,99.43,99.58,27400.0
2008-02-07 12:30:00,99.56,99.79,99.42,99.65,23200.0,99.56,99.79,99.42,99.65,23200.0
2008-02-07 13:00:00,99.68,100.5,99.68,100.5,33600.0,99.68,100.5,99.68,100.5,33600.0
2008-02-07 13:30:00,100.42,101.32,100.42,101.1,55600.0,100.42,101.32,100.42,101.1,55600.0
2008-02-07 14:00:00,101.1,102.63,100.95,100.95,106000.0,101.1,102.63,100.95,100.95,106000.0
2008-02-07 14:30:00,100.99,101.0,99.22,99.34,99000.0,100.99,101.0,99.22,99.34,99000.0
2008-02-07 15:00:00,99.34,100.33,99.08,100.0,76100.0,99.34,100.33,99.08,100.0,76100.0
2008-02-07 15:30:00,100.0,100.26,99.5,99.94,35500.0,100.0,100.26,99.5,99.94,35500.0
2008-02-08 09:30:00,107.49,107.75,104.44,104.71,299400.0,107.49,107.75,104.44,104.71,299400.0
2008-02-08 10:00:00,104.8,105.7,104.36,105.39,270900.0,104.8,105.7,104.36,105.39,270900.0
2008-02-08 10:30:00,105.18,105.3,104.7,104.78,127300.0,105.18,105.3,104.7,104.78,127300.0
2008-02-08 11:00:00,104.8,105.13,104.75,104.84,70200.0,104.8,105.13,104.75,104.84,70200.0
2008-02-08 11:30:00,104.83,105.91,104.76,105.39,146100.0,104.83,105.91,104.76,105.39,146100.0
2008-02-08 12:00:00,105.43,105.52,104.75,104.83,69700.0,105.43,105.52,104.75,104.83,69700.0
2008-02-08 12:30:00,104.86,105.16,104.37,105.02,78100.0,104.86,105.16,104.37,105.02,78100.0
2008-02-08 13:00:00,104.9,104.92,104.34,104.71,74900.0,104.9,104.92,104.34,104.71,74900.0
2008-02-08 13:30:00,104.75,105.02,104.02,104.88,63300.0,104.75,105.02,104.02,104.88,63300.0
2008-02-08 14:00:00,104.89,105.09,104.34,104.86,64400.0,104.89,105.09,104.34,104.86,64400.0
2008-02-08 14:30:00,104.87,104.9,104.4,104.8,45300.0,104.87,104.9,104.4,104.8,45300.0
2008-02-08 15:00:00,104.85,105.0,104.39,105.0,86900.0,104.85,105.0,104.39,105.0,86900.0
2008-02-08 15:30:00,105.0,105.31,104.62,105.21,113700.0,105.0,105.31,104.62,105.21,113700.0
2008-02-11 09:30:00,105.21,105.96,105.21,105.32,33000.0,105.21,105.96,105.21,105.32,33000.0
2008-02-11 10:00:00,105.32,105.5,105.0,105.2,38100.0,105.32,105.5,105.0,105.2,38100.0
2008-02-11 10:30:00,105.33,105.33,104.75,104.9,30800.0,105.33,105.33,104.75,104.9,30800.0
2008-02-11 11:00:00,104.84,105.14,104.27,104.27,31900.0,104.84,105.14,104.27,104.27,31900.0
2008-02-11 11:30:00,104.33,104.57,104.06,104.19,27300.0,104.33,104.57,104.06,104.19,27300.0
2008-02-11 12:00:00,104.29,104.84,104.24,104.82,14000.0,104.29,104.84,104.24,104.82,14000.0
2008-02-11 12:30:00,104.82,104.94,104.6,104.71,15600.0,104.82,104.94,104.6,104.71,15600.0
2008-02-11 13:00:00,104.74,104.81,104.39,104.55,21300.0,104.74,104.81,104.39,104.55,21300.0
2008-02-11 13:30:00,104.6,104.74,104.54,104.63,17000.0,104.6,104.74,104.54,104.63,17000.0
2008-02-11 14:00:00,104.62,104.76,104.48,104.58,22000.0,104.62,104.76,104.48,104.58,22000.0
2008-02-11 14:30:00,104.58,104.73,104.3,104.68,19000.0,104.58,104.73,104.3,104.68,19000.0
2008-02-11 15:00:00,104.7,104.98,104.6,104.87,22100.0,104.7,104.98,104.6,104.87,22100.0
2008-02-11 15:30:00,104.88,104.94,104.38,104.61,37800.0,104.88,104.94,104.38,104.61,37800.0
2008-02-12 09:30:00,104.99,105.6,104.85,105.43,28900.0,104.99,105.6,104.85,105.43,28900.0
2008-02-12 10:00:00,105.39,105.84,105.39,105.5,13600.0,105.39,105.84,105.39,105.5,13600.0
2008-02-12 10:30:00,105.52,105.77,105.42,105.71,18500.0,105.52,105.77,105.42,105.71,18500.0
2008-02-12 11:00:00,105.7,105.88,105.46,105.55,13500.0,105.7,105.88,105.46,105.55,13500.0
2008-02-12 11:30:00,105.59,105.7,105.48,105.48,7300.0,105.59,105.7,105.48,105.48,7300.0
2008-02-12 12:00:00,105.51,105.68,105.23,105.23,8000.0,105.51,105.68,105.23,105.23,8000.0
2008-02-12 12:30:00,105.23,105.43,105.11,105.43,7400.0,105.23,105.43,105.11,105.43,7400.0
2008-02-12 13:00:00,105.43,105.77,105.4,105.73,8700.0,105.43,105.77,105.4,105.73,8700.0
2008-02-12 13:30:00,105.67,105.75,105.43,105.7,11300.0,105.67,105.75,105.43,105.7,11300.0
2008-02-12 14:00:00,105.65,105.73,105.36,105.58,18600.0,105.65,105.73,105.36,105.58,18600.0
2008-02-12 14:30:00,105.57,105.87,105.2,105.87,12900.0,105.57,105.87,105.2,105.87,12900.0
2008-02-12 15:00:00,105.82,105.84,104.95,105.09,23400.0,105.82,105.84,104.95,105.09,23400.0
2008-02-12 15:30:00,105.1,105.14,104.51,104.74,41500.0,105.1,105.14,104.51,104.74,41500.0
2008-02-13 09:30:00,105.0,106.32,105.0,106.32,16900.0,105.0,106.32,105.0,106.32,16900.0
2008-02-13 10:00:00,106.31,106.39,105.93,106.11,15200.0,106.31,106.39,105.93,106.11,15200.0
2008-02-13 10:30:00,106.08,106.13,105.63,105.74,12300.0,106.08,106.13,105.63,105.74,12300.0
2008-02-13 11:00:00,105.68,105.9,105.52,105.9,13500.0,105.68,105.9,105.52,105.9,13500.0
2008-02-13 11:30:00,105.93,106.08,105.71,105.98,7500.0,105.93,106.08,105.71,105.98,7500.0
2008-02-13 12:00:00,105.95,106.35,105.79,105.81,11900.0,105.95,106.35,105.79,105.81,11900.0
2008-02-13 12:30:00,105.92,105.92,105.68,105.82,5500.0,105.92,105.92,105.68,105.82,5500.0
2008-02-13 13:00:00,105.94,106.5,105.91,106.09,11000.0,105.94,106.5,105.91,106.09,11000.0
2008-02-13 13:30:00,106.11,106.17,105.92,106.02,8200.0,106.11,106.17,105.92,106.02,8200.0
2008-02-13 14:00:00,106.05,106.16,105.81,106.02,11200.0,106.05,106.16,105.81,106.02,11200.0
2008-02-13 14:30:00,105.99,106.22,105.72,106.01,13300.0,105.99,106.22,105.72,106.01,13300.0
2008-02-13 15:00:00,106.18,106.48,106.07,106.43,11300.0,106.18,106.48,106.07,106.43,11300.0
2008-02-13 15:30:00,106.43,106.5,106.23,106.49,19600.0,106.43,106.5,106.23,106.49,19600.0
2008-02-14 09:30:00,106.45,107.38,106.05,107.22,24700.0,106.45,107.38,106.05,107.22,24700.0
2008-02-14 10:00:00,107.22,107.69,106.43,106.43,23400.0,107.22,107.69,106.43,106.43,23400.0
2008-02-14 10:30:00,106.46,106.51,105.61,105.71,15200.0,106.46,106.51,105.61,105.71,15200.0
2008-02-14 11:00:00,105.82,106.3,105.64,105.64,16000.0,105.82,106.3,105.64,105.64,16000.0
2008-02-14 11:30:00,105.71,105.77,105.42,105.46,10500.0,105.71,105.77,105.42,105.46,10500.0
2008-02-14 12:00:00,105.48,105.64,105.04,105.64,15800.0,105.48,105.64,105.04,105.64,15800.0
2008-02-14 12:30:00,105.65,105.73,105.38,105.68,8900.0,105.65,105.73,105.38,105.68,8900.0
2008-02-14 13:00:00,105.69,106.03,105.5,105.74,76000.0,105.69,106.03,105.5,105.74,76000.0
2008-02-14 13:30:00,105.79,105.94,105.78,105.87,8000.0,105.79,105.94,105.78,105.87,8000.0
2008-02-14 14:00:00,105.93,105.93,105.62,105.62,9800.0,105.93,105.93,105.62,105.62,9800.0
2008-02-14 14:30:00,105.56,105.63,104.98,105.49,15000.0,105.56,105.63,104.98,105.49,15000.0
2008-02-14 15:00:00,105.55,105.94,105.22,105.55,23700.0,105.55,105.94,105.22,105.55,23700.0
2008-02-14 15:30:00,105.52,105.75,104.95,105.15,21900.0,105.52,105.75,104.95,105.15,21900.0
2008-02-15 09:30:00,104.55,105.05,103.63,103.91,15100.0,104.55,105.05,103.63,103.91,15100.0
2008-02-15 10:00:00,103.94,104.13,103.68,103.9,25600.0,103.94,104.13,103.68,103.9,25600.0
2008-02-15 10:30:00,103.98,104.17,103.42,103.65,75700.0,103.98,104.17,103.42,103.65,75700.0
2008-02-15 11:00:00,103.65,103.67,103.25,103.38,59300.0,103.65,103.67,103.25,103.38,59300.0
2008-02-15 11:30:00,103.41,103.42,101.7,102.35,84700.0,103.41,103.42,101.7,102.35,84700.0
2008-02-15 12:00:00,102.33,103.39,102.33,103.08,18100.0,102.33,103.39,102.33,103.08,18100.0
2008-02-15 12:30:00,103.14,103.5,103.14,103.28,11800.0,103.14,103.5,103.14,103.28,11800.0
2008-02-15 13:00:00,103.33,103.5,103.13,103.46,9400.0,103.33,103.5,103.13,103.46,9400.0
2008-02-15 13:30:00,103.44,103.5,103.25,103.42,10100.0,103.44,103.5,103.25,103.42,10100.0
2008-02-15 14:00:00,103.5,103.74,103.25,103.33,15500.0,103.5,103.74,103.25,103.33,15500.0
2008-02-15 14:30:00,103.39,104.14,103.39,103.94,52700.0,103.39,104.14,103.39,103.94,52700.0
2008-02-15 15:00:00,103.94,104.57,103.92,104.3,27700.0,103.94,104.57,103.92,104.3,27700.0
2008-02-15 15:30:00,104.34,104.61,104.17,104.43,44500.0,104.34,104.61,104.17,104.43,44500.0
2008-02-19 09:30:00,106.73,107.3,105.84,106.08,41600.0,106.73,107.3,105.84,106.08,41600.0
2008-02-19 10:00:00,106.0,106.38,105.75,106.33,18900.0,106.0,106.38,105.75,106.33,18900.0
2008-02-19 10:30:00,106.33,106.33,105.62,105.79,17600.0,106.33,106.33,105.62,105.79,17600.0
2008-02-19 11:00:00,105.82,105.83,104.94,105.12,55500.0,105.82,105.83,104.94,105.12,55500.0
2008-02-19 11:30:00,105.0,105.28,104.95,105.19,20500.0,105.0,105.28,104.95,105.19,20500.0
2008-02-19 12:00:00,105.19,105.73,105.01,105.54,15200.0,105.19,105.73,105.01,105.54,15200.0
2008-02-19 12:30:00,105.54,105.54,105.11,105.28,12600.0,105.54,105.54,105.11,105.28,12600.0
2008-02-19 13:00:00,105.29,105.46,105.23,105.35,22500.0,105.29,105.46,105.23,105.35,22500.0
2008-02-19 13:30:00,105.32,105.35,105.09,105.14,16700.0,105.32,105.35,105.09,105.14,16700.0
2008-02-19 14:00:00,105.09,105.16,104.85,104.85,21900.0,105.09,105.16,104.85,104.85,21900.0
2008-02-19 14:30:00,104.83,104.83,104.11,104.11,27400.0,104.83,104.83,104.11,104.11,27400.0
2008-02-19 15:00:00,104.2,104.58,104.1,104.29,28100.0,104.2,104.58,104.1,104.29,28100.0
2008-02-19 15:30:00,104.29,104.92,104.29,104.36,50100.0,104.29,104.92,104.29,104.36,50100.0
2008-02-20 09:30:00,104.38,104.38,103.28,103.34,24600.0,104.38,104.38,103.28,103.34,24600.0
2008-02-20 10:00:00,103.19,103.61,102.9,103.51,25500.0,103.19,103.61,102.9,103.51,25500.0
2008-02-20 10:30:00,103.6,103.8,103.15,103.19,43400.0,103.6,103.8,103.15,103.19,43400.0
2008-02-20 11:00:00,103.19,103.49,102.84,102.99,30100.0,103.19,103.49,102.84,102.99,30100.0
2008-02-20 11:30:00,103.01,103.26,102.7,102.88,13600.0,103.01,103.26,102.7,102.88,13600.0
2008-02-20 12:00:00,102.92,103.28,102.77,103.13,31400.0,102.92,103.28,102.77,103.13,31400.0
2008-02-20 12:30:00,103.19,103.25,103.11,103.19,12700.0,103.19,103.25,103.11,103.19,12700.0
2008-02-20 13:00:00,103.19,103.6,103.19,103.48,51900.0,103.19,103.6,103.19,103.48,51900.0
2008-02-20 13:30:00,103.48,103.48,103.09,103.17,33200.0,103.48,103.48,103.09,103.17,33200.0
2008-02-20 14:00:00,103.14,103.31,102.99,103.04,29300.0,103.14,103.31,102.99,103.04,29300.0
2008-02-20 14:30:00,103.04,103.56,102.98,103.39,29900.0,103.04,103.56,102.98,103.39,29900.0
2008-02-20 15:00:00,103.41,103.83,103.15,103.46,31000.0,103.41,103.83,103.15,103.46,31000.0
2008-02-20 15:30:00,103.43,103.86,103.15,103.55,30400.0,103.43,103.86,103.15,103.55,30400.0
2008-02-21 09:30:00,104.35,105.23,103.9,104.32,43000.0,104.35,105.23,103.9,104.32,43000.0
2008-02-21 10:00:00,104.32,104.69,103.72,104.69,14300.0,104.32,104.69,103.72,104.69,14300.0
2008-02-21 10:30:00,104.73,104.98,103.55,103.57,26900.0,104.73,104.98,103.55,103.57,26900.0
2008-02-21 11:00:00,103.51,104.26,103.39,104.25,16600.0,103.51,104.26,103.39,104.25,16600.0
2008-02-21 11:30:00,104.22,104.26,103.77,103.9,12500.0,104.22,104.26,103.77,103.9,12500.0
2008-02-21 12:00:00,103.86,103.86,103.37,103.58,14500.0,103.86,103.86,103.37,103.58,14500.0
2008-02-21 12:30:00,103.56,103.65,103.37,103.5,12000.0,103.56,103.65,103.37,103.5,12000.0
2008-02-21 13:00:00,103.5,103.64,103.16,103.51,14200.0,103.5,103.64,103.16,103.51,14200.0
2008-02-21 13:30:00,103.44,103.54,103.1,103.15,11000.0,103.44,103.54,103.1,103.15,11000.0
2008-02-21 14:00:00,103.25,103.51,103.24,103.38,15300.0,103.25,103.51,103.24,103.38,15300.0
2008-02-21 14:30:00,103.41,103.41,103.11,103.17,14900.0,103.41,103.41,103.11,103.17,14900.0
2008-02-21 15:00:00,103.18,103.27,102.84,103.09,23300.0,103.18,103.27,102.84,103.09,23300.0
2008-02-21 15:30:00,103.08,103.15,102.49,102.74,23700.0,103.08,103.15,102.49,102.74,23700.0
2008-02-22 09:30:00,102.33,103.91,102.33,103.56,8000.0,102.33,103.91,102.33,103.56,8000.0
2008-02-22 10:00:00,103.57,103.65,102.77,102.79,13000.0,103.57,103.65,102.77,102.79,13000.0
2008-02-22 10:30:00,102.83,103.17,102.61,102.86,13200.0,102.83,103.17,102.61,102.86,13200.0
2008-02-22 11:00:00,102.95,103.07,102.67,102.67,63700.0,102.95,103.07,102.67,102.67,63700.0
2008-02-22 11:30:00,102.66,102.66,102.08,102.3,13700.0,102.66,102.66,102.08,102.3,13700.0
2008-02-22 12:00:00,102.3,102.47,102.17,102.26,18600.0,102.3,102.47,102.17,102.26,18600.0
2008-02-22 12:30:00,102.23,102.23,101.71,101.71,18600.0,102.23,102.23,101.71,101.71,18600.0
2008-02-22 13:00:00,101.71,101.97,101.63,101.72,23700.0,101.71,101.97,101.63,101.72,23700.0
2008-02-22 13:30:00,101.68,101.68,100.95,101.33,39100.0,101.68,101.68,100.95,101.33,39100.0
2008-02-22 14:00:00,101.35,101.43,101.14,101.17,14200.0,101.35,101.43,101.14,101.17,14200.0
2008-02-22 14:30:00,101.17,101.3,101.02,101.29,12300.0,101.17,101.3,101.02,101.29,12300.0
2008-02-22 15:00:00,101.29,101.33,101.01,101.07,21200.0,101.29,101.33,101.01,101.07,21200.0
2008-02-22 15:30:00,101.07,102.22,100.98,102.17,30900.0,101.07,102.22,100.98,102.17,30900.0
2008-02-25 09:30:00,102.96,102.96,101.66,102.42,11900.0,102.96,102.96,101.66,102.42,11900.0
2008-02-25 10:00:00,102.52,103.31,102.48,103.29,10400.0,102.52,103.31,102.48,103.29,10400.0
2008-02-25 10:30:00,103.3,103.93,103.25,103.68,20800.0,103.3,103.93,103.25,103.68,20800.0
2008-02-25 11:00:00,103.67,104.04,103.53,103.53,13300.0,103.67,104.04,103.53,103.53,13300.0
2008-02-25 11:30:00,103.59,103.71,103.18,103.18,9500.0,103.59,103.71,103.18,103.18,9500.0
2008-02-25 12:00:00,103.11,103.7,103.05,103.25,10500.0,103.11,103.7,103.05,103.25,10500.0
2008-02-25 12:30:00,103.25,103.53,103.17,103.25,9900.0,103.25,103.53,103.17,103.25,9900.0
2008-02-25 13:00:00,103.24,103.79,103.04,103.74,24300.0,103.24,103.79,103.04,103.74,24300.0
2008-02-25 13:30:00,103.78,104.07,103.62,104.06,24500.0,103.78,104.07,103.62,104.06,24500.0
2008-02-25 14:00:00,104.06,104.42,103.92,104.37,26400.0,104.06,104.42,103.92,104.37,26400.0
2008-02-25 14:30:00,104.4,104.53,103.91,104.11,20100.0,104.4,104.53,103.91,104.11,20100.0
2008-02-25 15:00:00,104.11,104.55,104.11,104.48,20300.0,104.11,104.55,104.11,104.48,20300.0
2008-02-25 15:30:00,104.49,104.51,103.9,104.29,29000.0,104.49,104.51,103.9,104.29,29000.0
2008-02-26 09:30:00,103.6,104.25,103.35,103.5,12500.0,103.6,104.25,103.35,103.5,12500.0
2008-02-26 10:00:00,103.29,103.58,103.15,103.2,7500.0,103.29,103.58,103.15,103.2,7500.0
2008-02-26 10:30:00,103.21,103.43,102.78,103.02,11000.0,103.21,103.43,102.78,103.02,11000.0
2008-02-26 11:00:00,103.06,103.19,102.78,103.04,10100.0,103.06,103.19,102.78,103.04,10100.0
2008-02-26 11:30:00,103.12,103.32,103.12,103.28,15100.0,103.12,103.32,103.12,103.28,15100.0
2008-02-26 12:00:00,103.28,104.39,103.2,104.28,36200.0,103.28,104.39,103.2,104.28,36200.0
2008-02-26 12:30:00,104.29,104.44,104.05,104.2,16500.0,104.29,104.44,104.05,104.2,16500.0
2008-02-26 13:00:00,104.24,104.32,103.79,103.9,11600.0,104.24,104.32,103.79,103.9,11600.0
2008-02-26 13:30:00,103.89,104.06,103.4,103.43,8500.0,103.89,104.06,103.4,103.43,8500.0
2008-02-26 14:00:00,103.44,104.07,103.36,103.79,13100.0,103.44,104.07,103.36,103.79,13100.0
2008-02-26 14:30:00,103.77,104.02,103.51,103.76,12800.0,103.77,104.02,103.51,103.76,12800.0
2008-02-26 15:00:00,103.76,103.76,103.09,103.1,15200.0,103.76,103.76,103.09,103.1,15200.0
2008-02-26 15:30:00,103.27,103.4,103.03,103.26,16200.0,103.27,103.4,103.03,103.26,16200.0
2008-02-27 09:30:00,102.28,103.28,102.28,102.9,13600.0,102.28,103.28,102.28,102.9,13600.0
2008-02-27 10:00:00,102.88,103.46,102.85,103.13,7900.0,102.88,103.46,102.85,103.13,7900.0
2008-02-27 10:30:00,103.19,103.67,103.0,103.07,9400.0,103.19,103.67,103.0,103.07,9400.0
2008-02-27 11:00:00,103.02,103.52,103.02,103.26,5400.0,103.02,103.52,103.02,103.26,5400.0
2008-02-27 11:30:00,103.25,103.41,102.2,102.36,37700.0,103.25,103.41,102.2,102.36,37700.0
2008-02-27 12:00:00,102.31,102.57,101.92,102.42,20600.0,102.31,102.57,101.92,102.42,20600.0
2008-02-27 12:30:00,102.51,102.68,102.45,102.61,9900.0,102.51,102.68,102.45,102.61,9900.0
2008-02-27 13:00:00,102.64,102.7,102.24,102.3,12000.0,102.64,102.7,102.24,102.3,12000.0
2008-02-27 13:30:00,102.28,102.28,101.31,101.31,16500.0,102.28,102.28,101.31,101.31,16500.0
2008-02-27 14:00:00,101.32,101.76,101.32,101.56,26500.0,101.32,101.76,101.32,101.56,26500.0
2008-02-27 14:30:00,101.51,101.71,101.39,101.69,17800.0,101.51,101.71,101.39,101.69,17800.0
2008-02-27 15:00:00,101.76,102.32,101.74,102.3,15800.0,101.76,102.32,101.74,102.3,15800.0
2008-02-27 15:30:00,102.23,102.33,101.44,101.8,33400.0,102.23,102.33,101.44,101.8,33400.0
2008-02-28 09:30:00,100.87,100.87,100.26,100.4,25200.0,100.87,100.87,100.26,100.4,25200.0
2008-02-28 10:00:00,100.5,100.74,100.46,100.5,14100.0,100.5,100.74,100.46,100.5,14100.0
2008-02-28 10:30:00,100.49,100.87,100.46,100.54,16100.0,100.49,100.87,100.46,100.54,16100.0
2008-02-28 11:00:00,100.53,100.72,100.46,100.57,12000.0,100.53,100.72,100.46,100.57,12000.0
2008-02-28 11:30:00,100.61,100.83,100.46,100.68,13700.0,100.61,100.83,100.46,100.68,13700.0
2008-02-28 12:00:00,100.69,100.72,100.46,100.66,14000.0,100.69,100.72,100.46,100.66,14000.0
2008-02-28 12:30:00,100.63,100.8,100.48,100.55,7200.0,100.63,100.8,100.48,100.55,7200.0
2008-02-28 13:00:00,100.55,100.73,100.55,100.55,14100.0,100.55,100.73,100.55,100.55,14100.0
2008-02-28 13:30:00,100.56,100.75,100.55,100.65,10100.0,100.56,100.75,100.55,100.65,10100.0
2008-02-28 14:00:00,100.65,100.73,100.55,100.61,17000.0,100.65,100.73,100.55,100.61,17000.0
2008-02-28 14:30:00,100.59,101.04,100.36,101.03,21700.0,100.59,101.04,100.36,101.03,21700.0
2008-02-28 15:00:00,101.03,101.1,100.71,100.87,15500.0,101.03,101.1,100.71,100.87,15500.0
2008-02-28 15:30:00,100.88,101.03,100.32,100.57,28300.0,100.88,101.03,100.32,100.57,28300.0
2008-02-29 09:30:00,100.0,100.35,99.21,99.62,12300.0,100.0,100.35,99.21,99.62,12300.0
2008-02-29 10:00:00,99.59,99.69,98.37,98.53,18000.0,99.59,99.69,98.37,98.53,18000.0
2008-02-29 10:30:00,98.5,99.03,98.4,98.97,17800.0,98.5,99.03,98.4,98.97,17800.0
2008-02-29 11:00:00,99.04,99.51,98.93,99.2,23800.0,99.04,99.51,98.93,99.2,23800.0
2008-02-29 11:30:00,99.26,99.27,98.72,98.93,13600.0,99.26,99.27,98.72,98.93,13600.0
2008-02-29 12:00:00,98.93,98.99,98.62,98.85,13800.0,98.93,98.99,98.62,98.85,13800.0
2008-02-29 12:30:00,98.95,98.95,98.56,98.7,9600.0,98.95,98.95,98.56,98.7,9600.0
2008-02-29 13:00:00,98.58,98.77,98.47,98.57,9300.0,98.58,98.77,98.47,98.57,9300.0
2008-02-29 13:30:00,98.56,98.61,98.18,98.2,11000.0,98.56,98.61,98.18,98.2,11000.0
2008-02-29 14:00:00,98.21,98.28,97.89,97.93,18600.0,98.21,98.28,97.89,97.93,18600.0
2008-02-29 14:30:00,97.95,98.17,97.69,98.01,15200.0,97.95,98.17,97.69,98.01,15200.0
2008-02-29 15:00:00,98.01,98.08,97.84,98.04,27400.0,98.01,98.08,97.84,98.04,27400.0
2008-02-29 15:30:00,98.04,98.04,97.26,97.56,33900.0,98.04,98.04,97.26,97.56,33900.0
2008-03-03 09:30:00,97.85,98.11,97.7,97.91,16800.0,97.85,98.11,97.7,97.91,16800.0
2008-03-03 10:00:00,97.88,98.45,97.74,98.3,25100.0,97.88,98.45,97.74,98.3,25100.0
2008-03-03 10:30:00,98.33,98.65,98.21,98.65,22000.0,98.33,98.65,98.21,98.65,22000.0
2008-03-03 11:00:00,98.63,98.68,98.17,98.33,15100.0,98.63,98.68,98.17,98.33,15100.0
2008-03-03 11:30:00,98.34,98.69,98.34,98.69,12900.0,98.34,98.69,98.34,98.69,12900.0
2008-03-03 12:00:00,98.69,98.76,98.55,98.73,14400.0,98.69,98.76,98.55,98.73,14400.0
2008-03-03 12:30:00,98.76,98.84,98.59,98.62,14100.0,98.76,98.84,98.59,98.62,14100.0
2008-03-03 13:00:00,98.6,98.65,98.4,98.46,14600.0,98.6,98.65,98.4,98.46,14600.0
2008-03-03 13:30:00,98.45,98.72,98.29,98.62,13200.0,98.45,98.72,98.29,98.62,13200.0
2008-03-03 14:00:00,98.48,98.61,98.18,98.33,18000.0,98.48,98.61,98.18,98.33,18000.0
2008-03-03 14:30:00,98.32,98.38,97.81,97.96,25900.0,98.32,98.38,97.81,97.96,25900.0
2008-03-03 15:00:00,97.96,98.53,97.95,98.53,25900.0,97.96,98.53,97.95,98.53,25900.0
2008-03-03 15:30:00,98.58,99.36,98.58,99.25,29600.0,98.58,99.36,98.58,99.25,29600.0
2008-03-04 09:30:00,99.1,99.1,98.76,98.84,10800.0,99.1,99.1,98.76,98.84,10800.0
2008-03-04 10:00:00,98.88,99.0,98.5,98.5,13400.0,98.88,99.0,98.5,98.5,13400.0
2008-03-04 10:30:00,98.5,98.58,98.11,98.24,26300.0,98.5,98.58,98.11,98.24,26300.0
2008-03-04 11:00:00,98.22,98.28,97.74,97.99,15300.0,98.22,98.28,97.74,97.99,15300.0
2008-03-04 11:30:00,98.02,98.02,97.34,97.34,7100.0,98.02,98.02,97.34,97.34,7100.0
2008-03-04 12:00:00,97.39,97.64,97.34,97.44,12000.0,97.39,97.64,97.34,97.44,12000.0
2008-03-04 12:30:00,97.4,97.46,96.68,96.73,21600.0,97.4,97.46,96.68,96.73,21600.0
2008-03-04 13:00:00,96.73,96.84,96.47,96.84,20100.0,96.73,96.84,96.47,96.84,20100.0
2008-03-04 13:30:00,96.85,96.91,96.33,96.34,19900.0,96.85,96.91,96.33,96.34,19900.0
2008-03-04 14:00:00,96.34,96.39,96.15,96.19,15800.0,96.34,96.39,96.15,96.19,15800.0
2008-03-04 14:30:00,96.21,96.54,96.18,96.28,14500.0,96.21,96.54,96.18,96.28,14500.0
2008-03-04 15:00:00,96.28,97.11,96.21,97.0,30600.0,96.28,97.11,96.21,97.0,30600.0
2008-03-04 15:30:00,97.0,97.06,96.2,96.42,71000.0,97.0,97.06,96.2,96.42,71000.0
2008-03-05 09:30:00,96.75,96.83,96.04,96.24,16300.0,96.75,96.83,96.04,96.24,16300.0
2008-03-05 10:00:00,96.26,96.41,95.31,95.52,42100.0,96.26,96.41,95.31,95.52,42100.0
2008-03-05 10:30:00,95.56,95.87,95.52,95.61,21900.0,95.56,95.87,95.52,95.61,21900.0
2008-03-05 11:00:00,95.61,95.77,95.31,95.58,26300.0,95.61,95.77,95.31,95.58,26300.0
2008-03-05 11:30:00,95.57,95.57,95.22,95.46,22900.0,95.57,95.57,95.22,95.46,22900.0
2008-03-05 12:00:00,95.46,95.64,95.12,95.2,27900.0,95.46,95.64,95.12,95.2,27900.0
2008-03-05 12:30:00,95.2,95.64,95.19,95.29,22100.0,95.2,95.64,95.19,95.29,22100.0
2008-03-05 13:00:00,95.42,95.61,95.21,95.53,45100.0,95.42,95.61,95.21,95.53,45100.0
2008-03-05 13:30:00,95.54,95.84,95.45,95.8,30200.0,95.54,95.84,95.45,95.8,30200.0
2008-03-05 14:00:00,95.75,96.25,95.66,96.18,29200.0,95.75,96.25,95.66,96.18,29200.0
2008-03-05 14:30:00,96.18,96.4,95.82,96.26,27000.0,96.18,96.4,95.82,96.26,27000.0
2008-03-05 15:00:00,96.3,96.49,95.95,96.18,35800.0,96.3,96.49,95.95,96.18,35800.0
2008-03-05 15:30:00,96.2,96.38,95.95,96.06,29400.0,96.2,96.38,95.95,96.06,29400.0
2008-03-06 09:30:00,96.75,97.07,95.87,96.0,22000.0,96.75,97.07,95.87,96.0,22000.0
2008-03-06 10:00:00,95.9,96.41,95.79,96.05,11400.0,95.9,96.41,95.79,96.05,11400.0
2008-03-06 10:30:00,96.08,96.13,95.76,95.91,19300.0,96.08,96.13,95.76,95.91,19300.0
2008-03-06 11:00:00,95.91,96.11,95.72,96.01,9800.0,95.91,96.11,95.72,96.01,9800.0
2008-03-06 11:30:00,95.96,96.06,95.79,95.86,9500.0,95.96,96.06,95.79,95.86,9500.0
2008-03-06 12:00:00,95.97,96.04,95.71,95.99,10400.0,95.97,96.04,95.71,95.99,10400.0
2008-03-06 12:30:00,96.04,96.18,95.74,96.03,17900.0,96.04,96.18,95.74,96.03,17900.0
2008-03-06 13:00:00,96.04,96.31,95.87,95.94,21700.0,96.04,96.31,95.87,95.94,21700.0
2008-03-06 13:30:00,95.94,96.13,95.82,96.0,12100.0,95.94,96.13,95.82,96.0,12100.0
2008-03-06 14:00:00,96.0,96.13,95.83,95.83,12500.0,96.0,96.13,95.83,95.83,12500.0
2008-03-06 14:30:00,95.8,96.37,95.71,96.1,14800.0,95.8,96.37,95.71,96.1,14800.0
2008-03-06 15:00:00,96.1,96.31,95.86,96.26,19300.0,96.1,96.31,95.86,96.26,19300.0
2008-03-06 15:30:00,96.25,96.25,95.65,96.0,59300.0,96.25,96.25,95.65,96.0,59300.0
2008-03-07 09:30:00,95.71,96.17,94.78,94.92,57200.0,95.71,96.17,94.78,94.92,57200.0
2008-03-07 10:00:00,94.94,95.08,94.19,94.46,78800.0,94.94,95.08,94.19,94.46,78800.0
2008-03-07 10:30:00,94.43,94.63,94.26,94.3,21100.0,94.43,94.63,94.26,94.3,21100.0
2008-03-07 11:00:00,94.31,94.31,93.63,93.64,19800.0,94.31,94.31,93.63,93.64,19800.0
2008-03-07 11:30:00,93.65,93.69,93.13,93.29,20500.0,93.65,93.69,93.13,93.29,20500.0
2008-03-07 12:00:00,93.31,93.44,93.15,93.21,15600.0,93.31,93.44,93.15,93.21,15600.0
2008-03-07 12:30:00,93.28,93.39,93.12,93.27,15700.0,93.28,93.39,93.12,93.27,15700.0
2008-03-07 13:00:00,93.28,93.29,92.86,92.96,11400.0,93.28,93.29,92.86,92.96,11400.0
2008-03-07 13:30:00,92.95,93.04,92.88,92.89,11700.0,92.95,93.04,92.88,92.89,11700.0
2008-03-07 14:00:00,92.88,93.24,92.64,93.17,27100.0,92.88,93.24,92.64,93.17,27100.0
2008-03-07 14:30:00,93.19,93.58,93.06,93.57,23600.0,93.19,93.58,93.06,93.57,23600.0
2008-03-07 15:00:00,93.6,93.92,93.33,93.34,23100.0,93.6,93.92,93.33,93.34,23100.0
2008-03-07 15:30:00,93.34,93.81,93.13,93.72,50000.0,93.34,93.81,93.13,93.72,50000.0
2008-03-10 09:30:00,92.94,94.1,92.89,93.03,20900.0,92.94,94.1,92.89,93.03,20900.0
2008-03-10 10:00:00,93.01,93.49,92.91,93.0,10900.0,93.01,93.49,92.91,93.0,10900.0
2008-03-10 10:30:00,92.9,92.9,92.45,92.55,19300.0,92.9,92.9,92.45,92.55,19300.0
2008-03-10 11:00:00,92.55,92.98,92.35,92.48,11200.0,92.55,92.98,92.35,92.48,11200.0
2008-03-10 11:30:00,92.41,92.49,92.26,92.49,10100.0,92.41,92.49,92.26,92.49,10100.0
2008-03-10 12:00:00,92.4,92.48,92.0,92.0,12200.0,92.4,92.48,92.0,92.0,12200.0
2008-03-10 12:30:00,91.95,92.01,91.63,91.72,10400.0,91.95,92.01,91.63,91.72,10400.0
2008-03-10 13:00:00,91.73,91.94,91.52,91.52,14800.0,91.73,91.94,91.52,91.52,14800.0
2008-03-10 13:30:00,91.52,91.54,91.25,91.25,12800.0,91.52,91.54,91.25,91.25,12800.0
2008-03-10 14:00:00,91.18,91.45,91.18,91.34,13900.0,91.18,91.45,91.18,91.34,13900.0
2008-03-10 14:30:00,91.34,91.39,91.12,91.12,10200.0,91.34,91.39,91.12,91.12,10200.0
2008-03-10 15:00:00,91.13,91.36,91.05,91.26,20900.0,91.13,91.36,91.05,91.26,20900.0
2008-03-10 15:30:00,91.31,91.53,91.01,91.27,31100.0,91.31,91.53,91.01,91.27,31100.0
2008-03-11 09:30:00,93.0,93.63,92.53,92.78,64700.0,93.0,93.63,92.53,92.78,64700.0
2008-03-11 10:00:00,92.69,92.8,92.0,92.23,28200.0,92.69,92.8,92.0,92.23,28200.0
2008-03-11 10:30:00,92.25,92.25,91.61,91.67,32700.0,92.25,92.25,91.61,91.67,32700.0
2008-03-11 11:00:00,91.67,91.68,90.83,90.93,19400.0,91.67,91.68,90.83,90.93,19400.0
2008-03-11 11:30:00,90.93,90.93,89.94,89.94,28200.0,90.93,90.93,89.94,89.94,28200.0
2008-03-11 12:00:00,89.99,90.53,89.95,90.18,18300.0,89.99,90.53,89.95,90.18,18300.0
2008-03-11 12:30:00,90.18,90.41,89.86,90.0,15500.0,90.18,90.41,89.86,90.0,15500.0
2008-03-11 13:00:00,90.02,90.39,89.86,90.04,20600.0,90.02,90.39,89.86,90.04,20600.0
2008-03-11 13:30:00,90.04,90.06,89.56,89.84,54500.0,90.04,90.06,89.56,89.84,54500.0
2008-03-11 14:00:00,89.84,90.02,89.75,89.78,25500.0,89.84,90.02,89.75,89.78,25500.0
2008-03-11 14:30:00,89.78,90.5,89.73,90.5,49400.0,89.78,90.5,89.73,90.5,49400.0
2008-03-11 15:00:00,90.52,90.59,89.97,90.51,63100.0,90.52,90.59,89.97,90.51,63100.0
2008-03-11 15:30:00,90.51,90.68,90.13,90.34,81600.0,90.51,90.68,90.13,90.34,81600.0
2008-03-12 09:30:00,90.28,90.52,89.94,90.09,29600.0,90.28,90.52,89.94,90.09,29600.0
2008-03-12 10:00:00,90.13,90.21,89.62,89.86,36900.0,90.13,90.21,89.62,89.86,36900.0
2008-03-12 10:30:00,89.94,90.1,89.87,90.1,31500.0,89.94,90.1,89.87,90.1,31500.0
2008-03-12 11:00:00,90.11,90.2,89.61,89.99,37700.0,90.11,90.2,89.61,89.99,37700.0
2008-03-12 11:30:00,89.93,90.09,89.88,90.03,33800.0,89.93,90.09,89.88,90.03,33800.0
2008-03-12 12:00:00,90.07,90.82,90.01,90.72,71800.0,90.07,90.82,90.01,90.72,71800.0
2008-03-12 12:30:00,90.63,90.88,90.02,90.02,74700.0,90.63,90.88,90.02,90.02,74700.0
2008-03-12 13:00:00,90.0,90.43,90.0,90.28,27900.0,90.0,90.43,90.0,90.28,27900.0
2008-03-12 13:30:00,90.28,90.3,90.0,90.15,21700.0,90.28,90.3,90.0,90.15,21700.0
2008-03-12 14:00:00,90.14,91.15,90.14,91.12,52200.0,90.14,91.15,90.14,91.12,52200.0
2008-03-12 14:30:00,91.12,91.12,90.87,91.0,35600.0,91.12,91.12,90.87,91.0,35600.0
2008-03-12 15:00:00,91.0,91.24,90.85,90.88,31200.0,91.0,91.24,90.85,90.88,31200.0
2008-03-12 15:30:00,90.82,90.96,90.0,90.23,40400.0,90.82,90.96,90.0,90.23,40400.0
2008-03-13 09:30:00,89.82,90.19,88.7,89.81,22100.0,89.82,90.19,88.7,89.81,22100.0
2008-03-13 10:00:00,89.76,90.03,89.37,89.49,24300.0,89.76,90.03,89.37,89.49,24300.0
2008-03-13 10:30:00,89.45,89.65,89.27,89.65,18700.0,89.45,89.65,89.27,89.65,18700.0
2008-03-13 11:00:00,89.65,90.4,89.65,90.33,34600.0,89.65,90.4,89.65,90.33,34600.0
2008-03-13 11:30:00,90.33,90.45,90.0,90.05,9000.0,90.33,90.45,90.0,90.05,9000.0
2008-03-13 12:00:00,90.11,90.27,90.0,90.01,9000.0,90.11,90.27,90.0,90.01,9000.0
2008-03-13 12:30:00,90.03,90.12,89.95,90.02,7900.0,90.03,90.12,89.95,90.02,7900.0
2008-03-13 13:00:00,90.1,90.38,90.02,90.38,16900.0,90.1,90.38,90.02,90.38,16900.0
2008-03-13 13:30:00,90.3,90.58,90.29,90.44,48000.0,90.3,90.58,90.29,90.44,48000.0
2008-03-13 14:00:00,90.38,90.77,90.38,90.73,47200.0,90.38,90.77,90.38,90.73,47200.0
2008-03-13 14:30:00,90.7,90.87,90.42,90.59,22800.0,90.7,90.87,90.42,90.59,22800.0
2008-03-13 15:00:00,90.55,90.8,90.5,90.68,20000.0,90.55,90.8,90.5,90.68,20000.0
2008-03-13 15:30:00,90.61,90.86,90.49,90.51,23400.0,90.61,90.86,90.49,90.51,23400.0
2008-03-14 09:30:00,91.85,91.99,90.35,90.39,32400.0,91.85,91.99,90.35,90.39,32400.0
2008-03-14 10:00:00,90.35,91.02,89.87,90.61,24000.0,90.35,91.02,89.87,90.61,24000.0
2008-03-14 10:30:00,90.61,90.91,90.0,90.91,25900.0,90.61,90.91,90.0,90.91,25900.0
2008-03-14 11:00:00,90.93,90.93,90.58,90.66,18600.0,90.93,90.93,90.58,90.66,18600.0
2008-03-14 11:30:00,90.61,90.61,90.0,90.01,20600.0,90.61,90.61,90.0,90.01,20600.0
2008-03-14 12:00:00,90.0,90.06,89.48,89.8,20000.0,90.0,90.06,89.48,89.8,20000.0
2008-03-14 12:30:00,89.8,89.83,89.46,89.72,13700.0,89.8,89.83,89.46,89.72,13700.0
2008-03-14 13:00:00,89.63,89.71,89.61,89.65,11000.0,89.63,89.71,89.61,89.65,11000.0
2008-03-14 13:30:00,89.66,89.88,89.62,89.63,16100.0,89.66,89.88,89.62,89.63,16100.0
2008-03-14 14:00:00,89.55,89.71,89.51,89.55,18100.0,89.55,89.71,89.51,89.55,18100.0
2008-03-14 14:30:00,89.55,89.6,89.15,89.33,21600.0,89.55,89.6,89.15,89.33,21600.0
2008-03-14 15:00:00,89.31,90.03,89.26,90.03,38900.0,89.31,90.03,89.26,90.03,38900.0
2008-03-14 15:30:00,90.0,90.0,89.42,89.56,22400.0,90.0,90.0,89.42,89.56,22400.0
2008-03-17 09:30:00,88.75,88.75,86.26,87.63,44000.0,88.75,88.75,86.26,87.63,44000.0
2008-03-17 10:00:00,87.68,88.74,87.68,88.68,29000.0,87.68,88.74,87.68,88.68,29000.0
2008-03-17 10:30:00,88.69,88.92,88.5,88.85,27500.0,88.69,88.92,88.5,88.85,27500.0
2008-03-17 11:00:00,88.86,88.99,88.18,88.22,21600.0,88.86,88.99,88.18,88.22,21600.0
2008-03-17 11:30:00,88.2,88.2,87.15,87.53,24200.0,88.2,88.2,87.15,87.53,24200.0
2008-03-17 12:00:00,87.4,87.51,87.02,87.16,17300.0,87.4,87.51,87.02,87.16,17300.0
2008-03-17 12:30:00,87.2,87.95,86.93,87.91,23400.0,87.2,87.95,86.93,87.91,23400.0
2008-03-17 13:00:00,87.86,87.91,87.02,87.16,27400.0,87.86,87.91,87.02,87.16,27400.0
2008-03-17 13:30:00,87.1,87.9,87.09,87.6,22000.0,87.1,87.9,87.09,87.6,22000.0
2008-03-17 14:00:00,87.53,88.12,87.52,87.84,18800.0,87.53,88.12,87.52,87.84,18800.0
2008-03-17 14:30:00,87.84,88.14,87.57,87.88,20600.0,87.84,88.14,87.57,87.88,20600.0
2008-03-17 15:00:00,87.91,88.18,87.64,87.92,31800.0,87.91,88.18,87.64,87.92,31800.0
2008-03-17 15:30:00,87.91,88.35,87.45,87.53,47500.0,87.91,88.35,87.45,87.53,47500.0
2008-03-18 09:30:00,88.3,90.45,88.23,90.27,35800.0,88.3,90.45,88.23,90.27,35800.0
2008-03-18 10:00:00,90.27,92.21,90.25,91.43,73700.0,90.27,92.21,90.25,91.43,73700.0
2008-03-18 10:30:00,91.47,91.53,90.71,91.07,52500.0,91.47,91.53,90.71,91.07,52500.0
2008-03-18 11:00:00,91.05,91.33,90.99,91.23,37700.0,91.05,91.33,90.99,91.23,37700.0
2008-03-18 11:30:00,91.35,92.04,91.29,91.95,48400.0,91.35,92.04,91.29,91.95,48400.0
2008-03-18 12:00:00,91.97,92.12,91.69,91.75,27100.0,91.97,92.12,91.69,91.75,27100.0
2008-03-18 12:30:00,91.75,91.76,91.61,91.61,14000.0,91.75,91.76,91.61,91.61,14000.0
2008-03-18 13:00:00,91.61,91.65,91.53,91.61,15300.0,91.61,91.65,91.53,91.61,15300.0
2008-03-18 13:30:00,91.63,91.69,91.34,91.37,31500.0,91.63,91.69,91.34,91.37,31500.0
2008-03-18 14:00:00,91.43,91.97,91.07,91.67,28900.0,91.43,91.97,91.07,91.67,28900.0
2008-03-18 14:30:00,91.6,91.79,91.01,91.79,37900.0,91.6,91.79,91.01,91.79,37900.0
2008-03-18 15:00:00,91.79,92.57,91.69,92.45,44900.0,91.79,92.57,91.69,92.45,44900.0
2008-03-18 15:30:00,92.45,92.66,92.3,92.56,62100.0,92.45,92.66,92.3,92.56,62100.0
2008-03-19 09:30:00,93.35,95.39,93.35,95.02,82800.0,93.35,95.39,93.35,95.02,82800.0
2008-03-19 10:00:00,95.05,95.7,95.0,95.29,39000.0,95.05,95.7,95.0,95.29,39000.0
2008-03-19 10:30:00,95.31,95.53,94.95,95.53,36200.0,95.31,95.53,94.95,95.53,36200.0
2008-03-19 11:00:00,95.53,96.2,95.5,96.18,39100.0,95.53,96.2,95.5,96.18,39100.0
2008-03-19 11:30:00,96.2,97.06,96.2,96.51,39900.0,96.2,97.06,96.2,96.51,39900.0
2008-03-19 12:00:00,96.48,96.51,95.67,95.89,37200.0,96.48,96.51,95.67,95.89,37200.0
2008-03-19 12:30:00,95.85,96.01,95.57,95.73,33800.0,95.85,96.01,95.57,95.73,33800.0
2008-03-19 13:00:00,95.74,95.84,95.15,95.2,39700.0,95.74,95.84,95.15,95.2,39700.0
2008-03-19 13:30:00,95.16,95.24,94.92,95.01,27500.0,95.16,95.24,94.92,95.01,27500.0
2008-03-19 14:00:00,95.03,95.12,94.73,95.1,54900.0,95.03,95.12,94.73,95.1,54900.0
2008-03-19 14:30:00,95.1,95.1,94.73,95.04,37100.0,95.1,95.1,94.73,95.04,37100.0
2008-03-19 15:00:00,95.09,95.41,94.96,95.15,62700.0,95.09,95.41,94.96,95.15,62700.0
2008-03-19 15:30:00,95.13,95.18,94.74,94.95,84300.0,95.13,95.18,94.74,94.95,84300.0
2008-03-20 09:30:00,95.2,95.64,94.86,95.49,43400.0,95.2,95.64,94.86,95.49,43400.0
2008-03-20 10:00:00,95.51,95.73,94.99,95.09,33900.0,95.51,95.73,94.99,95.09,33900.0
2008-03-20 10:30:00,95.05,95.16,94.95,95.03,41600.0,95.05,95.16,94.95,95.03,41600.0
2008-03-20 11:00:00,95.03,95.27,94.87,95.21,31400.0,95.03,95.27,94.87,95.21,31400.0
2008-03-20 11:30:00,95.21,95.3,94.07,94.2,28300.0,95.21,95.3,94.07,94.2,28300.0
2008-03-20 12:00:00,94.21,94.51,94.21,94.47,24500.0,94.21,94.51,94.21,94.47,24500.0
2008-03-20 12:30:00,94.47,94.65,94.19,94.2,24000.0,94.47,94.65,94.19,94.2,24000.0
2008-03-20 13:00:00,94.07,94.16,94.0,94.07,16000.0,94.07,94.16,94.0,94.07,16000.0
2008-03-20 13:30:00,94.04,94.2,93.98,94.01,20200.0,94.04,94.2,93.98,94.01,20200.0
2008-03-20 14:00:00,94.01,94.05,93.77,93.84,15400.0,94.01,94.05,93.77,93.84,15400.0
2008-03-20 14:30:00,93.9,93.98,93.66,93.91,13200.0,93.9,93.98,93.66,93.91,13200.0
2008-03-20 15:00:00,93.95,94.04,93.75,93.76,14800.0,93.95,94.04,93.75,93.76,14800.0
2008-03-20 15:30:00,93.79,94.95,93.63,94.19,27000.0,93.79,94.95,93.63,94.19,27000.0
2008-03-24 09:30:00,94.9,95.3,94.9,94.99,14100.0,94.9,95.3,94.9,94.99,14100.0
2008-03-24 10:00:00,95.08,95.19,94.67,94.98,16400.0,95.08,95.19,94.67,94.98,16400.0
2008-03-24 10:30:00,94.98,95.18,94.78,95.05,18700.0,94.98,95.18,94.78,95.05,18700.0
2008-03-24 11:00:00,95.08,95.6,95.0,95.5,9700.0,95.08,95.6,95.0,95.5,9700.0
2008-03-24 11:30:00,95.52,95.8,95.38,95.47,8500.0,95.52,95.8,95.38,95.47,8500.0
2008-03-24 12:00:00,95.43,96.2,95.35,96.14,27700.0,95.43,96.2,95.35,96.14,27700.0
2008-03-24 12:30:00,96.16,96.47,96.12,96.26,13700.0,96.16,96.47,96.12,96.26,13700.0
2008-03-24 13:00:00,96.35,96.37,96.13,96.24,9300.0,96.35,96.37,96.13,96.24,9300.0
2008-03-24 13:30:00,96.21,96.43,96.04,96.43,4400.0,96.21,96.43,96.04,96.43,4400.0
2008-03-24 14:00:00,96.33,96.43,96.05,96.37,12900.0,96.33,96.43,96.05,96.37,12900.0
2008-03-24 14:30:00,96.49,96.53,96.32,96.32,9600.0,96.49,96.53,96.32,96.32,9600.0
2008-03-24 15:00:00,96.38,96.68,96.22,96.35,15900.0,96.38,96.68,96.22,96.35,15900.0
2008-03-24 15:30:00,96.31,96.35,95.95,95.96,25200.0,96.31,96.35,95.95,95.96,25200.0
2008-03-25 09:30:00,96.18,97.56,95.03,97.4,32000.0,96.18,97.56,95.03,97.4,32000.0
2008-03-25 10:00:00,97.62,98.27,97.26,97.32,50200.0,97.62,98.27,97.26,97.32,50200.0
2008-03-25 10:30:00,97.26,97.26,96.63,97.02,24700.0,97.26,97.26,96.63,97.02,24700.0
2008-03-25 11:00:00,97.16,97.22,96.89,97.15,15400.0,97.16,97.22,96.89,97.15,15400.0
2008-03-25 11:30:00,97.07,97.3,97.03,97.06,19500.0,97.07,97.3,97.03,97.06,19500.0
2008-03-25 12:00:00,97.09,97.14,96.8,96.85,9300.0,97.09,97.14,96.8,96.85,9300.0
2008-03-25 12:30:00,96.82,97.21,96.68,96.81,22200.0,96.82,97.21,96.68,96.81,22200.0
2008-03-25 13:00:00,96.81,96.83,96.67,96.83,9500.0,96.81,96.83,96.67,96.83,9500.0
2008-03-25 13:30:00,96.83,96.83,96.62,96.73,12800.0,96.83,96.83,96.62,96.73,12800.0
2008-03-25 14:00:00,96.75,96.76,96.62,96.67,7400.0,96.75,96.76,96.62,96.67,7400.0
2008-03-25 14:30:00,96.66,96.76,96.6,96.76,17300.0,96.66,96.76,96.6,96.76,17300.0
2008-03-25 15:00:00,96.75,96.86,96.61,96.67,19700.0,96.75,96.86,96.61,96.67,19700.0
2008-03-25 15:30:00,96.73,96.86,96.48,96.78,31000.0,96.73,96.86,96.48,96.78,31000.0
2008-03-26 09:30:00,95.75,96.19,95.2,95.61,11900.0,95.75,96.19,95.2,95.61,11900.0
2008-03-26 10:00:00,95.57,95.71,95.37,95.5,6900.0,95.57,95.71,95.37,95.5,6900.0
2008-03-26 10:30:00,95.56,95.61,95.32,95.4,12500.0,95.56,95.61,95.32,95.4,12500.0
2008-03-26 11:00:00,95.47,95.65,95.27,95.56,20900.0,95.47,95.65,95.27,95.56,20900.0
2008-03-26 11:30:00,95.6,95.68,95.5,95.51,10400.0,95.6,95.68,95.5,95.51,10400.0
2008-03-26 12:00:00,95.51,95.81,95.3,95.71,11900.0,95.51,95.81,95.3,95.71,11900.0
2008-03-26 12:30:00,95.75,95.75,95.5,95.58,5100.0,95.75,95.75,95.5,95.58,5100.0
2008-03-26 13:00:00,95.55,95.77,95.5,95.62,8400.0,95.55,95.77,95.5,95.62,8400.0
2008-03-26 13:30:00,95.6,95.8,95.5,95.69,6000.0,95.6,95.8,95.5,95.69,6000.0
2008-03-26 14:00:00,95.66,95.87,95.61,95.8,20100.0,95.66,95.87,95.61,95.8,20100.0
2008-03-26 14:30:00,95.8,96.12,95.74,96.02,24600.0,95.8,96.12,95.74,96.02,24600.0
2008-03-26 15:00:00,96.01,96.33,96.01,96.12,20400.0,96.01,96.33,96.01,96.12,20400.0
2008-03-26 15:30:00,96.09,96.13,95.93,96.0,39500.0,96.09,96.13,95.93,96.0,39500.0
2008-03-27 09:30:00,96.45,96.58,95.71,95.87,7500.0,96.45,96.58,95.71,95.87,7500.0
2008-03-27 10:00:00,95.95,95.95,95.39,95.63,12900.0,95.95,95.95,95.39,95.63,12900.0
2008-03-27 10:30:00,95.62,95.89,95.61,95.65,14100.0,95.62,95.89,95.61,95.65,14100.0
2008-03-27 11:00:00,95.7,95.94,95.7,95.88,13800.0,95.7,95.94,95.7,95.88,13800.0
2008-03-27 11:30:00,95.88,96.74,95.87,96.53,27700.0,95.88,96.74,95.87,96.53,27700.0
2008-03-27 12:00:00,96.51,96.55,96.13,96.15,7600.0,96.51,96.55,96.13,96.15,7600.0
2008-03-27 12:30:00,96.22,96.38,96.06,96.24,16300.0,96.22,96.38,96.06,96.24,16300.0
2008-03-27 13:00:00,96.18,96.43,96.05,96.12,12800.0,96.18,96.43,96.05,96.12,12800.0
2008-03-27 13:30:00,96.03,96.17,95.77,96.03,6300.0,96.03,96.17,95.77,96.03,6300.0
2008-03-27 14:00:00,95.99,96.1,95.88,96.02,19200.0,95.99,96.1,95.88,96.02,19200.0
2008-03-27 14:30:00,96.02,96.22,95.84,95.88,24600.0,96.02,96.22,95.84,95.88,24600.0
2008-03-27 15:00:00,95.87,96.13,95.79,95.87,13400.0,95.87,96.13,95.79,95.87,13400.0
2008-03-27 15:30:00,95.85,95.89,95.5,95.5,33700.0,95.85,95.89,95.5,95.5,33700.0
2008-03-28 09:30:00,96.0,96.77,95.77,96.69,12200.0,96.0,96.77,95.77,96.69,12200.0
2008-03-28 10:00:00,96.63,96.72,96.24,96.24,9400.0,96.63,96.72,96.24,96.24,9400.0
2008-03-28 10:30:00,96.24,96.46,95.98,96.25,15800.0,96.24,96.46,95.98,96.25,15800.0
2008-03-28 11:00:00,96.22,96.43,96.1,96.35,6600.0,96.22,96.43,96.1,96.35,6600.0
2008-03-28 11:30:00,96.34,96.49,95.85,95.85,4700.0,96.34,96.49,95.85,95.85,4700.0
2008-03-28 12:00:00,95.96,95.96,95.64,95.77,6600.0,95.96,95.96,95.64,95.77,6600.0
2008-03-28 12:30:00,95.89,96.15,95.73,95.73,3400.0,95.89,96.15,95.73,95.73,3400.0
2008-03-28 13:00:00,95.73,96.0,95.56,95.57,3700.0,95.73,96.0,95.56,95.57,3700.0
2008-03-28 13:30:00,95.65,95.67,95.5,95.58,11700.0,95.65,95.67,95.5,95.58,11700.0
2008-03-28 14:00:00,95.59,95.83,95.5,95.62,5600.0,95.59,95.83,95.5,95.62,5600.0
2008-03-28 14:30:00,95.61,95.81,95.5,95.6,6300.0,95.61,95.81,95.5,95.6,6300.0
2008-03-28 15:00:00,95.55,95.66,95.5,95.56,26200.0,95.55,95.66,95.5,95.56,26200.0
2008-03-28 15:30:00,95.59,95.62,95.14,95.19,27200.0,95.59,95.62,95.14,95.19,27200.0
2008-03-31 09:30:00,95.74,96.2,95.74,95.93,16500.0,95.74,96.2,95.74,95.93,16500.0
2008-03-31 10:00:00,96.03,96.13,95.81,96.02,17600.0,96.03,96.13,95.81,96.02,17600.0
2008-03-31 10:30:00,96.01,96.14,95.87,96.02,21000.0,96.01,96.14,95.87,96.02,21000.0
2008-03-31 11:00:00,96.03,96.17,95.88,96.05,19400.0,96.03,96.17,95.88,96.05,19400.0
2008-03-31 11:30:00,96.13,96.23,95.95,96.06,10700.0,96.13,96.23,95.95,96.06,10700.0
2008-03-31 12:00:00,96.01,96.19,95.87,96.15,17700.0,96.01,96.19,95.87,96.15,17700.0
2008-03-31 12:30:00,96.18,96.54,96.03,96.54,9900.0,96.18,96.54,96.03,96.54,9900.0
2008-03-31 13:00:00,96.57,96.63,96.45,96.63,9400.0,96.57,96.63,96.45,96.63,9400.0
2008-03-31 13:30:00,96.69,96.84,96.52,96.53,9900.0,96.69,96.84,96.52,96.53,9900.0
2008-03-31 14:00:00,96.48,96.75,96.3,96.75,11000.0,96.48,96.75,96.3,96.75,11000.0
2008-03-31 14:30:00,96.8,97.07,96.73,96.95,16800.0,96.8,97.07,96.73,96.95,16800.0
2008-03-31 15:00:00,97.01,97.37,96.71,97.25,26800.0,97.01,97.37,96.71,97.25,26800.0
2008-03-31 15:30:00,97.18,97.6,96.79,97.32,35900.0,97.18,97.6,96.79,97.32,35900.0
2008-04-01 08:30:00,97.12,97.12,97.12,97.12,1800.0,97.12,97.12,97.12,97.12,1800.0
2008-04-01 09:00:00,97.12,97.12,97.12,97.12,0.0,97.12,97.12,97.12,97.12,0.0
2008-04-01 09:30:00,98.13,99.25,97.94,98.12,23100.0,98.13,99.25,97.94,98.12,23100.0
2008-04-01 10:00:00,98.11,98.46,97.66,98.13,16300.0,98.11,98.46,97.66,98.13,16300.0
2008-04-01 10:30:00,98.03,98.09,97.37,97.83,20200.0,98.03,98.09,97.37,97.83,20200.0
2008-04-01 11:00:00,97.83,98.06,97.61,97.92,15000.0,97.83,98.06,97.61,97.92,15000.0
2008-04-01 11:30:00,98.04,98.17,97.85,97.97,10300.0,98.04,98.17,97.85,97.97,10300.0
2008-04-01 12:00:00,97.9,98.32,97.73,98.18,13700.0,97.9,98.32,97.73,98.18,13700.0
2008-04-01 12:30:00,98.18,98.18,97.66,97.87,10400.0,98.18,98.18,97.66,97.87,10400.0
2008-04-01 13:00:00,97.88,98.66,97.83,98.66,11900.0,97.88,98.66,97.83,98.66,11900.0
2008-04-01 13:30:00,98.62,98.72,98.1,98.18,16400.0,98.62,98.72,98.1,98.18,16400.0
2008-04-01 14:00:00,98.19,99.25,98.06,99.17,25100.0,98.19,99.25,98.06,99.17,25100.0
2008-04-01 14:30:00,99.08,99.25,98.88,99.0,18200.0,99.08,99.25,98.88,99.0,18200.0
2008-04-01 15:00:00,98.93,99.1,98.67,98.67,14000.0,98.93,99.1,98.67,98.67,14000.0
2008-04-01 15:30:00,98.68,99.01,98.29,98.99,26400.0,98.68,99.01,98.29,98.99,26400.0
2008-04-02 09:30:00,99.2,99.2,97.86,99.0,20600.0,99.2,99.2,97.86,99.0,20600.0
2008-04-02 10:00:00,99.12,99.93,99.03,99.62,22400.0,99.12,99.93,99.03,99.62,22400.0
2008-04-02 10:30:00,99.62,99.7,98.97,98.97,16400.0,99.62,99.7,98.97,98.97,16400.0
2008-04-02 11:00:00,98.97,99.48,98.76,99.48,11200.0,98.97,99.48,98.76,99.48,11200.0
2008-04-02 11:30:00,99.43,99.63,99.31,99.36,12900.0,99.43,99.63,99.31,99.36,12900.0
2008-04-02 12:00:00,99.36,99.7,99.36,99.65,12600.0,99.36,99.7,99.36,99.65,12600.0
2008-04-02 12:30:00,99.7,99.79,99.61,99.71,8100.0,99.7,99.79,99.61,99.71,8100.0
2008-04-02 13:00:00,99.73,99.79,99.57,99.71,12500.0,99.73,99.79,99.57,99.71,12500.0
2008-04-02 13:30:00,99.68,99.71,98.93,99.0,53100.0,99.68,99.71,98.93,99.0,53100.0
2008-04-02 14:00:00,99.06,99.43,98.98,99.2,73800.0,99.06,99.43,98.98,99.2,73800.0
2008-04-02 14:30:00,99.25,99.31,99.05,99.19,19500.0,99.25,99.31,99.05,99.19,19500.0
2008-04-02 15:00:00,99.2,99.24,98.84,99.14,34900.0,99.2,99.24,98.84,99.14,34900.0
2008-04-02 15:30:00,99.14,99.37,98.86,99.36,63500.0,99.14,99.37,98.86,99.36,63500.0
2008-04-03 09:30:00,99.1,99.6,98.88,99.14,20900.0,99.1,99.6,98.88,99.14,20900.0
2008-04-03 10:00:00,99.16,99.52,98.46,98.54,26300.0,99.16,99.52,98.46,98.54,26300.0
2008-04-03 10:30:00,98.48,99.0,98.33,98.67,13500.0,98.48,99.0,98.33,98.67,13500.0
2008-04-03 11:00:00,98.67,99.27,98.65,99.04,34100.0,98.67,99.27,98.65,99.04,34100.0
2008-04-03 11:30:00,99.04,99.25,98.87,98.92,12800.0,99.04,99.25,98.87,98.92,12800.0
2008-04-03 12:00:00,98.92,99.12,98.85,98.97,20600.0,98.92,99.12,98.85,98.97,20600.0
2008-04-03 12:30:00,98.99,99.91,98.79,99.61,27700.0,98.99,99.91,98.79,99.61,27700.0
2008-04-03 13:00:00,99.65,99.99,99.64,99.9,10500.0,99.65,99.99,99.64,99.9,10500.0
2008-04-03 13:30:00,99.79,99.79,99.39,99.48,11400.0,99.79,99.79,99.39,99.48,11400.0
2008-04-03 14:00:00,99.47,99.71,99.13,99.19,7900.0,99.47,99.71,99.13,99.19,7900.0
2008-04-03 14:30:00,99.17,99.25,99.01,99.21,8000.0,99.17,99.25,99.01,99.21,8000.0
2008-04-03 15:00:00,99.26,99.31,99.03,99.31,7200.0,99.26,99.31,99.03,99.31,7200.0
2008-04-03 15:30:00,99.29,99.42,98.85,99.23,13500.0,99.29,99.42,98.85,99.23,13500.0
2008-04-04 09:30:00,99.23,100.8,99.23,100.05,24200.0,99.23,100.8,99.23,100.05,24200.0
2008-04-04 10:00:00,100.01,100.14,99.56,99.87,12900.0,100.01,100.14,99.56,99.87,12900.0
2008-04-04 10:30:00,99.86,100.0,99.47,99.7,11000.0,99.86,100.0,99.47,99.7,11000.0
2008-04-04 11:00:00,99.65,99.84,99.55,99.77,7500.0,99.65,99.84,99.55,99.77,7500.0
2008-04-04 11:30:00,99.77,99.77,99.41,99.46,4000.0,99.77,99.77,99.41,99.46,4000.0
2008-04-04 12:00:00,99.5,99.9,99.45,99.86,6300.0,99.5,99.9,99.45,99.86,6300.0
2008-04-04 12:30:00,99.91,100.12,99.87,100.08,3700.0,99.91,100.12,99.87,100.08,3700.0
2008-04-04 13:00:00,100.08,100.15,99.87,100.11,5300.0,100.08,100.15,99.87,100.11,5300.0
2008-04-04 13:30:00,100.11,100.24,99.6,99.67,5900.0,100.11,100.24,99.6,99.67,5900.0
2008-04-04 14:00:00,99.72,99.81,99.62,99.65,4800.0,99.72,99.81,99.62,99.65,4800.0
2008-04-04 14:30:00,99.64,100.1,99.61,99.88,11400.0,99.64,100.1,99.61,99.88,11400.0
2008-04-04 15:00:00,99.86,99.89,99.46,99.54,11000.0,99.86,99.89,99.46,99.54,11000.0
2008-04-04 15:30:00,99.52,99.73,99.19,99.68,19200.0,99.52,99.73,99.19,99.68,19200.0
2008-04-07 09:30:00,99.67,100.34,99.14,99.72,21400.0,99.67,100.34,99.14,99.72,21400.0
2008-04-07 10:00:00,99.72,99.72,98.69,98.91,9300.0,99.72,99.72,98.69,98.91,9300.0
2008-04-07 10:30:00,98.86,98.93,98.31,98.93,11700.0,98.86,98.93,98.31,98.93,11700.0
2008-04-07 11:00:00,98.97,99.23,98.85,99.05,17600.0,98.97,99.23,98.85,99.05,17600.0
2008-04-07 11:30:00,99.03,99.65,99.03,99.36,9300.0,99.03,99.65,99.03,99.36,9300.0
2008-04-07 12:00:00,99.36,99.45,99.3,99.37,4900.0,99.36,99.45,99.3,99.37,4900.0
2008-04-07 12:30:00,99.37,99.47,99.28,99.28,9500.0,99.37,99.47,99.28,99.28,9500.0
2008-04-07 13:00:00,99.36,99.44,99.24,99.26,6900.0,99.36,99.44,99.24,99.26,6900.0
2008-04-07 13:30:00,99.32,99.42,99.24,99.28,7800.0,99.32,99.42,99.24,99.28,7800.0
2008-04-07 14:00:00,99.33,99.45,99.24,99.26,9600.0,99.33,99.45,99.24,99.26,9600.0
2008-04-07 14:30:00,99.24,99.38,99.11,99.37,14200.0,99.24,99.38,99.11,99.37,14200.0
2008-04-07 15:00:00,99.3,99.37,99.18,99.31,18200.0,99.3,99.37,99.18,99.31,18200.0
2008-04-07 15:30:00,99.28,99.41,99.18,99.36,21900.0,99.28,99.41,99.18,99.36,21900.0
2008-04-08 09:30:00,99.1,99.34,98.83,99.27,20700.0,99.1,99.34,98.83,99.27,20700.0
2008-04-08 10:00:00,99.25,99.25,98.85,99.19,16800.0,99.25,99.25,98.85,99.19,16800.0
2008-04-08 10:30:00,99.13,99.19,98.51,98.53,7600.0,99.13,99.19,98.51,98.53,7600.0
2008-04-08 11:00:00,98.51,98.67,98.31,98.42,10100.0,98.51,98.67,98.31,98.42,10100.0
2008-04-08 11:30:00,98.4,98.6,98.32,98.39,9200.0,98.4,98.6,98.32,98.39,9200.0
2008-04-08 12:00:00,98.36,98.82,98.32,98.77,8500.0,98.36,98.82,98.32,98.77,8500.0
2008-04-08 12:30:00,98.76,99.16,98.66,99.15,11800.0,98.76,99.16,98.66,99.15,11800.0
2008-04-08 13:00:00,99.11,99.45,99.09,99.2,10500.0,99.11,99.45,99.09,99.2,10500.0
2008-04-08 13:30:00,99.17,99.4,99.12,99.24,13800.0,99.17,99.4,99.12,99.24,13800.0
2008-04-08 14:00:00,99.17,99.38,99.13,99.38,12800.0,99.17,99.38,99.13,99.38,12800.0
2008-04-08 14:30:00,99.33,99.36,99.12,99.26,11400.0,99.33,99.36,99.12,99.26,11400.0
2008-04-08 15:00:00,99.26,99.28,98.96,99.27,16400.0,99.26,99.28,98.96,99.27,16400.0
2008-04-08 15:30:00,99.27,99.64,99.12,99.51,24400.0,99.27,99.64,99.12,99.51,24400.0
2008-04-09 09:30:00,98.8,98.95,97.85,98.68,19400.0,98.8,98.95,97.85,98.68,19400.0
2008-04-09 10:00:00,98.68,98.85,98.3,98.31,11400.0,98.68,98.85,98.3,98.31,11400.0
2008-04-09 10:30:00,98.3,98.54,98.14,98.29,24800.0,98.3,98.54,98.14,98.29,24800.0
2008-04-09 11:00:00,98.31,98.47,98.09,98.23,13700.0,98.31,98.47,98.09,98.23,13700.0
2008-04-09 11:30:00,98.23,98.48,98.23,98.34,8400.0,98.23,98.48,98.23,98.34,8400.0
2008-04-09 12:00:00,98.31,98.63,98.21,98.32,26700.0,98.31,98.63,98.21,98.32,26700.0
2008-04-09 12:30:00,98.31,98.8,98.22,98.5,28600.0,98.31,98.8,98.22,98.5,28600.0
2008-04-09 13:00:00,98.52,98.72,98.39,98.53,22200.0,98.52,98.72,98.39,98.53,22200.0
2008-04-09 13:30:00,98.52,98.63,98.42,98.52,9300.0,98.52,98.63,98.42,98.52,9300.0
2008-04-09 14:00:00,98.47,98.5,98.24,98.4,13600.0,98.47,98.5,98.24,98.4,13600.0
2008-04-09 14:30:00,98.33,98.76,98.33,98.72,19600.0,98.33,98.76,98.33,98.72,19600.0
2008-04-09 15:00:00,98.72,99.12,98.55,99.12,29600.0,98.72,99.12,98.55,99.12,29600.0
2008-04-09 15:30:00,99.12,99.48,98.98,99.06,49400.0,99.12,99.48,98.98,99.06,49400.0
2008-04-10 09:30:00,98.8,98.8,97.81,97.81,9000.0,98.8,98.8,97.81,97.81,9000.0
2008-04-10 10:00:00,97.98,98.45,97.67,98.2,12900.0,97.98,98.45,97.67,98.2,12900.0
2008-04-10 10:30:00,98.16,98.63,98.04,98.63,5100.0,98.16,98.63,98.04,98.63,5100.0
2008-04-10 11:00:00,98.58,98.72,98.44,98.7,9300.0,98.58,98.72,98.44,98.7,9300.0
2008-04-10 11:30:00,98.71,98.93,98.66,98.84,4800.0,98.71,98.93,98.66,98.84,4800.0
2008-04-10 12:00:00,98.82,99.0,98.7,98.91,7300.0,98.82,99.0,98.7,98.91,7300.0
2008-04-10 12:30:00,98.86,99.43,98.8,99.1,15200.0,98.86,99.43,98.8,99.1,15200.0
2008-04-10 13:00:00,99.17,99.31,99.1,99.29,10400.0,99.17,99.31,99.1,99.29,10400.0
2008-04-10 13:30:00,99.25,99.35,99.21,99.21,7400.0,99.25,99.35,99.21,99.21,7400.0
2008-04-10 14:00:00,99.23,99.26,98.92,99.0,11400.0,99.23,99.26,98.92,99.0,11400.0
2008-04-10 14:30:00,98.98,99.31,98.98,99.23,5600.0,98.98,99.31,98.98,99.23,5600.0
2008-04-10 15:00:00,99.25,99.39,99.08,99.13,6400.0,99.25,99.39,99.08,99.13,6400.0
2008-04-10 15:30:00,99.08,99.42,98.74,99.1,20800.0,99.08,99.42,98.74,99.1,20800.0
2008-04-11 09:30:00,98.63,98.69,98.2,98.55,22400.0,98.63,98.69,98.2,98.55,22400.0
2008-04-11 10:00:00,98.44,98.44,98.01,98.3,7300.0,98.44,98.44,98.01,98.3,7300.0
2008-04-11 10:30:00,98.3,98.54,97.92,98.5,19300.0,98.3,98.54,97.92,98.5,19300.0
2008-04-11 11:00:00,98.41,98.64,97.72,97.77,8300.0,98.41,98.64,97.72,97.77,8300.0
2008-04-11 11:30:00,97.79,97.79,97.47,97.48,10300.0,97.79,97.79,97.47,97.48,10300.0
2008-04-11 12:00:00,97.5,97.54,97.19,97.19,4200.0,97.5,97.54,97.19,97.19,4200.0
2008-04-11 12:30:00,97.2,97.27,96.87,97.27,25800.0,97.2,97.27,96.87,97.27,25800.0
2008-04-11 13:00:00,97.43,97.63,97.08,97.14,6200.0,97.43,97.63,97.08,97.14,6200.0
2008-04-11 13:30:00,97.02,97.18,96.95,97.13,4100.0,97.02,97.18,96.95,97.13,4100.0
2008-04-11 14:00:00,97.13,97.24,96.83,97.24,5300.0,97.13,97.24,96.83,97.24,5300.0
2008-04-11 14:30:00,97.19,97.56,97.05,97.53,10500.0,97.19,97.56,97.05,97.53,10500.0
2008-04-11 15:00:00,97.4,97.54,97.11,97.5,15400.0,97.4,97.54,97.11,97.5,15400.0
2008-04-11 15:30:00,97.5,97.51,97.25,97.44,23200.0,97.5,97.51,97.25,97.44,23200.0
2008-04-14 09:30:00,97.76,97.8,96.73,97.36,12900.0,97.76,97.8,96.73,97.36,12900.0
2008-04-14 10:00:00,97.62,98.14,96.83,96.97,20000.0,97.62,98.14,96.83,96.97,20000.0
2008-04-14 10:30:00,96.91,97.08,96.58,96.67,12400.0,96.91,97.08,96.58,96.67,12400.0
2008-04-14 11:00:00,96.67,96.75,96.14,96.34,12200.0,96.67,96.75,96.14,96.34,12200.0
2008-04-14 11:30:00,96.31,96.56,96.1,96.5,6900.0,96.31,96.56,96.1,96.5,6900.0
2008-04-14 12:00:00,96.55,96.87,96.34,96.87,8000.0,96.55,96.87,96.34,96.87,8000.0
2008-04-14 12:30:00,96.97,97.24,96.89,97.06,6900.0,96.97,97.24,96.89,97.06,6900.0
2008-04-14 13:00:00,97.06,97.16,96.96,97.03,11800.0,97.06,97.16,96.96,97.03,11800.0
2008-04-14 13:30:00,96.92,96.94,96.76,96.76,5600.0,96.92,96.94,96.76,96.76,5600.0
2008-04-14 14:00:00,96.72,97.1,96.72,96.9,9300.0,96.72,97.1,96.72,96.9,9300.0
2008-04-14 14:30:00,96.99,96.99,96.7,96.73,6800.0,96.99,96.99,96.7,96.73,6800.0
2008-04-14 15:00:00,96.73,96.87,96.68,96.71,9200.0,96.73,96.87,96.68,96.71,9200.0
2008-04-14 15:30:00,96.68,96.83,96.58,96.8,13400.0,96.68,96.83,96.58,96.8,13400.0
2008-04-15 09:30:00,94.9,94.99,93.55,94.18,109900.0,94.9,94.99,93.55,94.18,109900.0
2008-04-15 10:00:00,94.18,94.23,93.68,93.8,34300.0,94.18,94.23,93.68,93.8,34300.0
2008-04-15 10:30:00,93.8,93.83,93.27,93.48,35600.0,93.8,93.83,93.27,93.48,35600.0
2008-04-15 11:00:00,93.63,93.63,92.65,92.76,27400.0,93.63,93.63,92.65,92.76,27400.0
2008-04-15 11:30:00,92.74,92.8,92.38,92.41,14500.0,92.74,92.8,92.38,92.41,14500.0
2008-04-15 12:00:00,92.4,93.0,92.4,92.95,31100.0,92.4,93.0,92.4,92.95,31100.0
2008-04-15 12:30:00,92.95,93.05,92.46,92.69,35100.0,92.95,93.05,92.46,92.69,35100.0
2008-04-15 13:00:00,92.66,92.87,92.57,92.67,34300.0,92.66,92.87,92.57,92.67,34300.0
2008-04-15 13:30:00,92.69,93.03,92.51,92.88,30500.0,92.69,93.03,92.51,92.88,30500.0
2008-04-15 14:00:00,92.9,94.03,92.84,93.87,33000.0,92.9,94.03,92.84,93.87,33000.0
2008-04-15 14:30:00,93.94,94.09,93.89,94.09,25800.0,93.94,94.09,93.89,94.09,25800.0
2008-04-15 15:00:00,94.08,95.64,93.98,95.6,75000.0,94.08,95.64,93.98,95.6,75000.0
2008-04-15 15:30:00,95.62,96.75,95.57,96.39,126200.0,95.62,96.75,95.57,96.39,126200.0
2008-04-16 09:30:00,97.65,99.16,97.18,99.14,35700.0,97.65,99.16,97.18,99.14,35700.0
2008-04-16 10:00:00,99.15,99.19,97.57,98.08,48300.0,99.15,99.19,97.57,98.08,48300.0
2008-04-16 10:30:00,98.01,98.05,97.53,97.83,29000.0,98.01,98.05,97.53,97.83,29000.0
2008-04-16 11:00:00,97.86,97.91,97.51,97.51,21200.0,97.86,97.91,97.51,97.51,21200.0
2008-04-16 11:30:00,97.53,97.59,97.15,97.28,23500.0,97.53,97.59,97.15,97.28,23500.0
2008-04-16 12:00:00,97.34,97.44,97.14,97.43,22900.0,97.34,97.44,97.14,97.43,22900.0
2008-04-16 12:30:00,97.44,97.63,97.23,97.61,17200.0,97.44,97.63,97.23,97.61,17200.0
2008-04-16 13:00:00,97.61,97.62,97.28,97.45,33100.0,97.61,97.62,97.28,97.45,33100.0
2008-04-16 13:30:00,97.42,97.48,97.28,97.36,16300.0,97.42,97.48,97.28,97.36,16300.0
2008-04-16 14:00:00,97.36,97.71,97.36,97.63,25100.0,97.36,97.71,97.36,97.63,25100.0
2008-04-16 14:30:00,97.63,98.21,97.62,98.16,14900.0,97.63,98.21,97.62,98.16,14900.0
2008-04-16 15:00:00,98.16,98.57,98.09,98.17,22400.0,98.16,98.57,98.09,98.17,22400.0
2008-04-16 15:30:00,98.18,98.28,97.89,98.12,47600.0,98.18,98.28,97.89,98.12,47600.0
2008-04-17 09:30:00,97.96,97.97,97.3,97.61,9100.0,97.96,97.97,97.3,97.61,9100.0
2008-04-17 10:00:00,97.62,98.04,97.56,97.95,10600.0,97.62,98.04,97.56,97.95,10600.0
2008-04-17 10:30:00,98.09,98.11,97.13,97.25,15400.0,98.09,98.11,97.13,97.25,15400.0
2008-04-17 11:00:00,97.23,97.32,96.98,97.16,22800.0,97.23,97.32,96.98,97.16,22800.0
2008-04-17 11:30:00,97.14,97.55,97.14,97.41,9100.0,97.14,97.55,97.14,97.41,9100.0
2008-04-17 12:00:00,97.48,97.66,97.47,97.55,5400.0,97.48,97.66,97.47,97.55,5400.0
2008-04-17 12:30:00,97.56,97.83,97.56,97.83,4000.0,97.56,97.83,97.56,97.83,4000.0
2008-04-17 13:00:00,97.77,97.88,97.68,97.86,5900.0,97.77,97.88,97.68,97.86,5900.0
2008-04-17 13:30:00,97.83,97.96,97.76,97.88,5600.0,97.83,97.96,97.76,97.88,5600.0
2008-04-17 14:00:00,97.96,98.19,97.89,98.0,11300.0,97.96,98.19,97.89,98.0,11300.0
2008-04-17 14:30:00,97.93,98.25,97.93,98.01,8800.0,97.93,98.25,97.93,98.01,8800.0
2008-04-17 15:00:00,98.06,98.44,98.05,98.44,8100.0,98.06,98.44,98.05,98.44,8100.0
2008-04-17 15:30:00,98.37,98.52,98.31,98.31,16000.0,98.37,98.52,98.31,98.31,16000.0
2008-04-18 09:30:00,99.67,100.21,98.94,99.39,17600.0,99.67,100.21,98.94,99.39,17600.0
2008-04-18 10:00:00,99.4,99.74,99.4,99.66,13300.0,99.4,99.74,99.4,99.66,13300.0
2008-04-18 10:30:00,99.67,100.24,99.63,100.06,13400.0,99.67,100.24,99.63,100.06,13400.0
2008-04-18 11:00:00,100.16,100.29,99.88,100.17,18400.0,100.16,100.29,99.88,100.17,18400.0
2008-04-18 11:30:00,100.17,100.18,100.03,100.1,6900.0,100.17,100.18,100.03,100.1,6900.0
2008-04-18 12:00:00,100.15,100.22,100.11,100.12,6700.0,100.15,100.22,100.11,100.12,6700.0
2008-04-18 12:30:00,100.11,100.2,100.07,100.09,8500.0,100.11,100.2,100.07,100.09,8500.0
2008-04-18 13:00:00,100.11,100.38,100.06,100.36,4400.0,100.11,100.38,100.06,100.36,4400.0
2008-04-18 13:30:00,100.38,100.53,100.38,100.5,7500.0,100.38,100.53,100.38,100.5,7500.0
2008-04-18 14:00:00,100.52,100.54,100.29,100.46,11400.0,100.52,100.54,100.29,100.46,11400.0
2008-04-18 14:30:00,100.4,100.56,100.39,100.43,9200.0,100.4,100.56,100.39,100.43,9200.0
2008-04-18 15:00:00,100.42,100.49,100.25,100.29,14400.0,100.42,100.49,100.25,100.29,14400.0
2008-04-18 15:30:00,100.26,100.65,100.26,100.65,19100.0,100.26,100.65,100.26,100.65,19100.0
2008-04-21 09:30:00,100.57,101.84,100.43,101.84,21900.0,100.57,101.84,100.43,101.84,21900.0
2008-04-21 10:00:00,101.73,101.89,101.07,101.16,21500.0,101.73,101.89,101.07,101.16,21500.0
2008-04-21 10:30:00,101.16,101.26,100.86,100.89,21000.0,101.16,101.26,100.86,100.89,21000.0
2008-04-21 11:00:00,100.88,101.19,100.61,101.19,16300.0,100.88,101.19,100.61,101.19,16300.0
2008-04-21 11:30:00,101.23,101.72,101.03,101.72,14500.0,101.23,101.72,101.03,101.72,14500.0
2008-04-21 12:00:00,101.78,101.78,101.07,101.07,8400.0,101.78,101.78,101.07,101.07,8400.0
2008-04-21 12:30:00,101.15,101.15,100.74,100.83,12300.0,101.15,101.15,100.74,100.83,12300.0
2008-04-21 13:00:00,100.79,101.15,100.75,100.91,13000.0,100.79,101.15,100.75,100.91,13000.0
2008-04-21 13:30:00,100.96,101.14,100.62,100.8,7100.0,100.96,101.14,100.62,100.8,7100.0
2008-04-21 14:00:00,100.75,101.35,100.68,101.28,13100.0,100.75,101.35,100.68,101.28,13100.0
2008-04-21 14:30:00,101.29,101.72,101.1,101.72,11400.0,101.29,101.72,101.1,101.72,11400.0
2008-04-21 15:00:00,101.68,101.8,101.21,101.21,30600.0,101.68,101.8,101.21,101.21,30600.0
2008-04-21 15:30:00,101.24,101.33,100.95,100.98,42300.0,101.24,101.33,100.95,100.98,42300.0
2008-04-22 09:30:00,101.09,101.6,100.29,100.8,40900.0,101.09,101.6,100.29,100.8,40900.0
2008-04-22 10:00:00,100.8,100.94,99.86,100.47,39900.0,100.8,100.94,99.86,100.47,39900.0
2008-04-22 10:30:00,100.38,100.89,100.15,100.71,16000.0,100.38,100.89,100.15,100.71,16000.0
2008-04-22 11:00:00,100.8,101.13,100.32,100.53,17700.0,100.8,101.13,100.32,100.53,17700.0
2008-04-22 11:30:00,100.49,101.27,100.4,100.74,27500.0,100.49,101.27,100.4,100.74,27500.0
2008-04-22 12:00:00,100.72,100.76,100.49,100.49,12000.0,100.72,100.76,100.49,100.49,12000.0
2008-04-22 12:30:00,100.4,100.4,99.8,99.83,13900.0,100.4,100.4,99.8,99.83,13900.0
2008-04-22 13:00:00,99.79,99.91,99.42,99.63,8900.0,99.79,99.91,99.42,99.63,8900.0
2008-04-22 13:30:00,99.63,99.88,99.6,99.63,5500.0,99.63,99.88,99.6,99.63,5500.0
2008-04-22 14:00:00,99.63,99.79,99.39,99.7,10000.0,99.63,99.79,99.39,99.7,10000.0
2008-04-22 14:30:00,99.79,99.79,99.32,99.53,10000.0,99.79,99.79,99.32,99.53,10000.0
2008-04-22 15:00:00,99.53,99.7,99.35,99.6,12700.0,99.53,99.7,99.35,99.6,12700.0
2008-04-22 15:30:00,99.61,99.85,99.29,99.4,43400.0,99.61,99.85,99.29,99.4,43400.0
2008-04-23 09:30:00,98.95,99.87,98.69,99.74,20600.0,98.95,99.87,98.69,99.74,20600.0
2008-04-23 10:00:00,99.68,99.91,99.43,99.61,26900.0,99.68,99.91,99.43,99.61,26900.0
2008-04-23 10:30:00,99.69,101.52,99.52,101.36,54000.0,99.69,101.52,99.52,101.36,54000.0
2008-04-23 11:00:00,101.32,101.76,101.17,101.74,27000.0,101.32,101.76,101.17,101.74,27000.0
2008-04-23 11:30:00,101.76,101.84,101.6,101.73,14600.0,101.76,101.84,101.6,101.73,14600.0
2008-04-23 12:00:00,101.79,101.8,101.41,101.45,13200.0,101.79,101.8,101.41,101.45,13200.0
2008-04-23 12:30:00,101.46,101.54,101.13,101.47,19800.0,101.46,101.54,101.13,101.47,19800.0
2008-04-23 13:00:00,101.36,101.51,101.26,101.29,10900.0,101.36,101.51,101.26,101.29,10900.0
2008-04-23 13:30:00,101.25,101.39,101.0,101.23,15400.0,101.25,101.39,101.0,101.23,15400.0
2008-04-23 14:00:00,101.38,101.45,100.98,101.05,11800.0,101.38,101.45,100.98,101.05,11800.0
2008-04-23 14:30:00,101.08,101.21,100.94,101.18,21600.0,101.08,101.21,100.94,101.18,21600.0
2008-04-23 15:00:00,101.22,101.88,101.19,101.87,26800.0,101.22,101.88,101.19,101.87,26800.0
2008-04-23 15:30:00,101.86,102.3,101.53,102.06,67700.0,101.86,102.3,101.53,102.06,67700.0
2008-04-24 09:30:00,101.53,102.07,100.57,100.99,44100.0,101.53,102.07,100.57,100.99,44100.0
2008-04-24 10:00:00,101.0,101.02,99.37,99.79,31700.0,101.0,101.02,99.37,99.79,31700.0
2008-04-24 10:30:00,99.75,99.77,99.24,99.54,13600.0,99.75,99.77,99.24,99.54,13600.0
2008-04-24 11:00:00,99.52,100.13,99.5,99.92,19500.0,99.52,100.13,99.5,99.92,19500.0
2008-04-24 11:30:00,99.99,100.26,99.88,100.17,19800.0,99.99,100.26,99.88,100.17,19800.0
2008-04-24 12:00:00,100.13,100.95,100.13,100.87,18200.0,100.13,100.95,100.13,100.87,18200.0
2008-04-24 12:30:00,100.86,101.11,100.59,101.0,20700.0,100.86,101.11,100.59,101.0,20700.0
2008-04-24 13:00:00,101.0,101.27,100.95,101.11,10700.0,101.0,101.27,100.95,101.11,10700.0
2008-04-24 13:30:00,101.13,101.82,101.07,101.81,15500.0,101.13,101.82,101.07,101.81,15500.0
2008-04-24 14:00:00,101.71,102.87,101.71,102.75,26300.0,101.71,102.87,101.71,102.75,26300.0
2008-04-24 14:30:00,102.71,103.23,102.6,103.07,40800.0,102.71,103.23,102.6,103.07,40800.0
2008-04-24 15:00:00,103.07,103.07,102.55,103.03,49200.0,103.07,103.07,102.55,103.03,49200.0
2008-04-24 15:30:00,103.06,103.47,102.6,103.06,79600.0,103.06,103.47,102.6,103.06,79600.0
2008-04-25 09:30:00,105.74,105.75,97.07,98.43,240900.0,105.74,105.75,97.07,98.43,240900.0
2008-04-25 10:00:00,98.34,98.34,96.01,97.32,170700.0,98.34,98.34,96.01,97.32,170700.0
2008-04-25 10:30:00,97.36,98.47,97.17,98.29,108900.0,97.36,98.47,97.17,98.29,108900.0
2008-04-25 11:00:00,98.23,98.51,97.5,98.18,72700.0,98.23,98.51,97.5,98.18,72700.0
2008-04-25 11:30:00,98.22,98.98,98.22,98.96,84100.0,98.22,98.98,98.22,98.96,84100.0
2008-04-25 12:00:00,98.99,101.38,98.99,100.91,111900.0,98.99,101.38,98.99,100.91,111900.0
2008-04-25 12:30:00,101.22,101.22,99.79,99.86,68000.0,101.22,101.22,99.79,99.86,68000.0
2008-04-25 13:00:00,99.85,100.47,99.81,100.1,38100.0,99.85,100.47,99.81,100.1,38100.0
2008-04-25 13:30:00,100.1,100.74,99.98,100.58,36300.0,100.1,100.74,99.98,100.58,36300.0
2008-04-25 14:00:00,100.58,101.86,100.37,101.52,56300.0,100.58,101.86,100.37,101.52,56300.0
2008-04-25 14:30:00,101.61,101.98,100.48,101.52,104400.0,101.61,101.98,100.48,101.52,104400.0
2008-04-25 15:00:00,101.59,103.98,101.58,103.87,121100.0,101.59,103.98,101.58,103.87,121100.0
2008-04-25 15:30:00,103.73,103.76,102.39,103.05,136300.0,103.73,103.76,102.39,103.05,136300.0
2008-04-28 09:30:00,102.7,104.02,101.4,102.24,38200.0,102.7,104.02,101.4,102.24,38200.0
2008-04-28 10:00:00,102.2,103.06,102.04,102.17,25200.0,102.2,103.06,102.04,102.17,25200.0
2008-04-28 10:30:00,102.17,102.55,101.36,101.53,35800.0,102.17,102.55,101.36,101.53,35800.0
2008-04-28 11:00:00,101.61,101.61,101.05,101.18,17300.0,101.61,101.61,101.05,101.18,17300.0
2008-04-28 11:30:00,101.17,102.0,101.17,101.97,34100.0,101.17,102.0,101.17,101.97,34100.0
2008-04-28 12:00:00,101.99,102.11,101.68,101.98,32600.0,101.99,102.11,101.68,101.98,32600.0
2008-04-28 12:30:00,101.97,102.01,101.82,101.83,13900.0,101.97,102.01,101.82,101.83,13900.0
2008-04-28 13:00:00,101.79,101.95,101.49,101.89,10000.0,101.79,101.95,101.49,101.89,10000.0
2008-04-28 13:30:00,101.89,102.11,101.77,102.02,24300.0,101.89,102.11,101.77,102.02,24300.0
2008-04-28 14:00:00,102.04,102.47,101.86,102.19,34000.0,102.04,102.47,101.86,102.19,34000.0
2008-04-28 14:30:00,102.28,102.5,102.07,102.22,28200.0,102.28,102.5,102.07,102.22,28200.0
2008-04-28 15:00:00,102.22,102.34,102.03,102.07,37600.0,102.22,102.34,102.03,102.07,37600.0
2008-04-28 15:30:00,102.11,102.16,101.76,101.94,41100.0,102.11,102.16,101.76,101.94,41100.0
2008-04-29 09:30:00,101.46,101.46,99.9,99.93,40100.0,101.46,101.46,99.9,99.93,40100.0
2008-04-29 10:00:00,99.95,100.11,99.72,99.89,39200.0,99.95,100.11,99.72,99.89,39200.0
2008-04-29 10:30:00,99.9,100.04,99.75,99.75,30400.0,99.9,100.04,99.75,99.75,30400.0
2008-04-29 11:00:00,99.75,99.86,99.52,99.61,37000.0,99.75,99.86,99.52,99.61,37000.0
2008-04-29 11:30:00,99.65,99.65,98.69,98.7,29000.0,99.65,99.65,98.69,98.7,29000.0
2008-04-29 12:00:00,98.7,99.22,98.57,99.21,28300.0,98.7,99.22,98.57,99.21,28300.0
2008-04-29 12:30:00,99.23,99.39,98.9,99.15,18900.0,99.23,99.39,98.9,99.15,18900.0
2008-04-29 13:00:00,99.07,99.5,98.88,99.14,17100.0,99.07,99.5,98.88,99.14,17100.0
2008-04-29 13:30:00,99.11,99.61,99.11,99.32,16300.0,99.11,99.61,99.11,99.32,16300.0
2008-04-29 14:00:00,99.37,99.68,99.13,99.38,23800.0,99.37,99.68,99.13,99.38,23800.0
2008-04-29 14:30:00,99.39,99.82,99.2,99.5,24800.0,99.39,99.82,99.2,99.5,24800.0
2008-04-29 15:00:00,99.49,99.74,99.25,99.4,31500.0,99.49,99.74,99.25,99.4,31500.0
2008-04-29 15:30:00,99.36,99.67,99.12,99.37,45400.0,99.36,99.67,99.12,99.37,45400.0
2008-04-30 09:30:00,98.86,99.14,97.64,97.75,29800.0,98.86,99.14,97.64,97.75,29800.0
2008-04-30 10:00:00,97.64,98.0,97.22,97.91,30500.0,97.64,98.0,97.22,97.91,30500.0
2008-04-30 10:30:00,97.95,99.03,97.89,98.93,73700.0,97.95,99.03,97.89,98.93,73700.0
2008-04-30 11:00:00,98.95,99.25,98.92,99.24,30900.0,98.95,99.25,98.92,99.24,30900.0
2008-04-30 11:30:00,99.22,99.35,98.78,98.92,24500.0,99.22,99.35,98.78,98.92,24500.0
2008-04-30 12:00:00,99.06,99.06,98.25,98.31,23000.0,99.06,99.06,98.25,98.31,23000.0
2008-04-30 12:30:00,98.45,98.53,98.0,98.02,27800.0,98.45,98.53,98.0,98.02,27800.0
2008-04-30 13:00:00,98.0,98.08,97.66,97.7,17400.0,98.0,98.08,97.66,97.7,17400.0
2008-04-30 13:30:00,97.7,97.88,97.55,97.59,29800.0,97.7,97.88,97.55,97.59,29800.0
2008-04-30 14:00:00,97.59,98.09,96.65,96.83,62600.0,97.59,98.09,96.65,96.83,62600.0
2008-04-30 14:30:00,96.72,97.46,96.5,96.54,34900.0,96.72,97.46,96.5,96.54,34900.0
2008-04-30 15:00:00,96.47,96.52,94.47,94.54,80700.0,96.47,96.52,94.47,94.54,80700.0
2008-04-30 15:30:00,94.68,95.6,94.24,95.4,142000.0,94.68,95.6,94.24,95.4,142000.0
2008-05-01 09:30:00,95.75,95.75,94.2,94.85,30100.0,95.75,95.75,94.2,94.85,30100.0
2008-05-01 10:00:00,94.81,95.77,94.61,95.75,27200.0,94.81,95.77,94.61,95.75,27200.0
2008-05-01 10:30:00,95.89,96.11,95.65,95.92,24800.0,95.89,96.11,95.65,95.92,24800.0
2008-05-01 11:00:00,96.03,96.2,95.79,95.98,31900.0,96.03,96.2,95.79,95.98,31900.0
2008-05-01 11:30:00,95.93,96.25,95.74,96.04,31200.0,95.93,96.25,95.74,96.04,31200.0
2008-05-01 12:00:00,96.03,96.71,96.03,96.65,10900.0,96.03,96.71,96.03,96.65,10900.0
2008-05-01 12:30:00,96.67,97.24,96.65,97.21,15200.0,96.67,97.24,96.65,97.21,15200.0
2008-05-01 13:00:00,97.21,97.24,96.86,96.99,19400.0,97.21,97.24,96.86,96.99,19400.0
2008-05-01 13:30:00,96.99,97.2,96.86,96.92,16800.0,96.99,97.2,96.86,96.92,16800.0
2008-05-01 14:00:00,97.0,97.05,96.77,96.79,16400.0,97.0,97.05,96.77,96.79,16400.0
2008-05-01 14:30:00,96.83,97.15,96.81,96.92,15800.0,96.83,97.15,96.81,96.92,15800.0
2008-05-01 15:00:00,96.9,97.47,96.9,97.19,22700.0,96.9,97.47,96.9,97.19,22700.0
2008-05-01 15:30:00,97.16,97.39,96.96,97.08,24400.0,97.16,97.39,96.96,97.08,24400.0
2008-05-02 09:30:00,97.5,97.92,96.72,97.26,60700.0,97.5,97.92,96.72,97.26,60700.0
2008-05-02 10:00:00,97.37,97.75,97.23,97.47,30800.0,97.37,97.75,97.23,97.47,30800.0
2008-05-02 10:30:00,97.47,97.5,97.2,97.41,20700.0,97.47,97.5,97.2,97.41,20700.0
2008-05-02 11:00:00,97.4,97.64,97.36,97.36,25600.0,97.4,97.64,97.36,97.36,25600.0
2008-05-02 11:30:00,97.48,97.59,97.1,97.46,24800.0,97.48,97.59,97.1,97.46,24800.0
2008-05-02 12:00:00,97.43,97.66,97.2,97.55,19700.0,97.43,97.66,97.2,97.55,19700.0
2008-05-02 12:30:00,97.53,97.69,97.31,97.63,34400.0,97.53,97.69,97.31,97.63,34400.0
2008-05-02 13:00:00,97.6,98.0,97.39,97.61,31900.0,97.6,98.0,97.39,97.61,31900.0
2008-05-02 13:30:00,97.61,98.15,97.54,98.04,22500.0,97.61,98.15,97.54,98.04,22500.0
2008-05-02 14:00:00,97.95,98.15,97.67,97.88,34000.0,97.95,98.15,97.67,97.88,34000.0
2008-05-02 14:30:00,97.87,98.0,97.67,97.92,40900.0,97.87,98.0,97.67,97.92,40900.0
2008-05-02 15:00:00,97.9,98.32,97.8,98.11,28400.0,97.9,98.32,97.8,98.11,28400.0
2008-05-02 15:30:00,98.13,98.19,97.5,97.5,69000.0,98.13,98.19,97.5,97.5,69000.0
2008-05-05 09:30:00,97.25,97.54,96.52,97.31,22400.0,97.25,97.54,96.52,97.31,22400.0
2008-05-05 10:00:00,97.34,98.16,97.34,97.51,39000.0,97.34,98.16,97.34,97.51,39000.0
2008-05-05 10:30:00,97.58,97.7,97.45,97.52,24000.0,97.58,97.7,97.45,97.52,24000.0
2008-05-05 11:00:00,97.5,97.67,97.3,97.49,18800.0,97.5,97.67,97.3,97.49,18800.0
2008-05-05 11:30:00,97.48,97.68,97.46,97.54,30000.0,97.48,97.68,97.46,97.54,30000.0
2008-05-05 12:00:00,97.51,97.59,97.45,97.45,20800.0,97.51,97.59,97.45,97.45,20800.0
2008-05-05 12:30:00,97.45,97.52,97.3,97.5,17500.0,97.45,97.52,97.3,97.5,17500.0
2008-05-05 13:00:00,97.48,97.48,97.24,97.26,14100.0,97.48,97.48,97.24,97.26,14100.0
2008-05-05 13:30:00,97.25,97.6,97.0,97.38,23300.0,97.25,97.6,97.0,97.38,23300.0
2008-05-05 14:00:00,97.42,97.42,96.96,97.23,17800.0,97.42,97.42,96.96,97.23,17800.0
2008-05-05 14:30:00,97.27,97.92,97.27,97.46,33200.0,97.27,97.92,97.27,97.46,33200.0
2008-05-05 15:00:00,97.5,97.85,97.3,97.75,31900.0,97.5,97.85,97.3,97.75,31900.0
2008-05-05 15:30:00,97.73,97.79,97.26,97.3,48600.0,97.73,97.79,97.26,97.3,48600.0
2008-05-06 09:30:00,97.49,98.31,96.95,97.4,15400.0,97.49,98.31,96.95,97.4,15400.0
2008-05-06 10:00:00,97.38,98.0,97.3,97.5,18000.0,97.38,98.0,97.3,97.5,18000.0
2008-05-06 10:30:00,97.51,97.8,97.37,97.57,19100.0,97.51,97.8,97.37,97.57,19100.0
2008-05-06 11:00:00,97.66,97.77,97.23,97.33,9700.0,97.66,97.77,97.23,97.33,9700.0
2008-05-06 11:30:00,97.37,97.61,97.0,97.55,8000.0,97.37,97.61,97.0,97.55,8000.0
2008-05-06 12:00:00,97.6,97.63,97.4,97.45,14500.0,97.6,97.63,97.4,97.45,14500.0
2008-05-06 12:30:00,97.54,98.12,97.51,97.98,21600.0,97.54,98.12,97.51,97.98,21600.0
2008-05-06 13:00:00,97.89,97.98,97.57,97.57,12500.0,97.89,97.98,97.57,97.57,12500.0
2008-05-06 13:30:00,97.63,97.93,97.45,97.59,19400.0,97.63,97.93,97.45,97.59,19400.0
2008-05-06 14:00:00,97.72,97.79,97.46,97.65,14300.0,97.72,97.79,97.46,97.65,14300.0
2008-05-06 14:30:00,97.69,98.05,97.48,97.91,25600.0,97.69,98.05,97.48,97.91,25600.0
2008-05-06 15:00:00,97.85,98.25,97.54,97.68,42300.0,97.85,98.25,97.54,97.68,42300.0
2008-05-06 15:30:00,97.68,98.01,97.44,97.71,110800.0,97.68,98.01,97.44,97.71,110800.0
2008-05-07 09:30:00,97.9,98.38,97.61,98.0,16500.0,97.9,98.38,97.61,98.0,16500.0
2008-05-07 10:00:00,98.04,98.07,97.7,97.87,13100.0,98.04,98.07,97.7,97.87,13100.0
2008-05-07 10:30:00,97.75,97.98,97.56,97.7,21300.0,97.75,97.98,97.56,97.7,21300.0
2008-05-07 11:00:00,97.73,97.95,97.5,97.66,17200.0,97.73,97.95,97.5,97.66,17200.0
2008-05-07 11:30:00,97.66,97.93,97.58,97.71,17700.0,97.66,97.93,97.58,97.71,17700.0
2008-05-07 12:00:00,97.79,98.22,97.68,98.02,42700.0,97.79,98.22,97.68,98.02,42700.0
2008-05-07 12:30:00,98.0,98.23,97.74,98.03,18400.0,98.0,98.23,97.74,98.03,18400.0
2008-05-07 13:00:00,97.98,98.07,97.72,97.79,13000.0,97.98,98.07,97.72,97.79,13000.0
2008-05-07 13:30:00,97.72,97.9,97.67,97.78,11100.0,97.72,97.9,97.67,97.78,11100.0
2008-05-07 14:00:00,97.75,97.8,97.52,97.57,12800.0,97.75,97.8,97.52,97.57,12800.0
2008-05-07 14:30:00,97.58,97.83,97.54,97.67,14600.0,97.58,97.83,97.54,97.67,14600.0
2008-05-07 15:00:00,97.67,97.75,97.62,97.68,25000.0,97.67,97.75,97.62,97.68,25000.0
2008-05-07 15:30:00,97.67,97.87,97.52,97.73,54600.0,97.67,97.87,97.52,97.73,54600.0
2008-05-08 09:30:00,97.7,97.7,97.2,97.37,17400.0,97.7,97.7,97.2,97.37,17400.0
2008-05-08 10:00:00,97.37,97.49,97.02,97.34,13000.0,97.37,97.49,97.02,97.34,13000.0
2008-05-08 10:30:00,97.33,97.67,97.08,97.67,13900.0,97.33,97.67,97.08,97.67,13900.0
2008-05-08 11:00:00,97.67,97.83,97.31,97.34,37600.0,97.67,97.83,97.31,97.34,37600.0
2008-05-08 11:30:00,97.25,97.65,97.13,97.41,9200.0,97.25,97.65,97.13,97.41,9200.0
2008-05-08 12:00:00,97.42,97.46,97.12,97.14,5900.0,97.42,97.46,97.12,97.14,5900.0
2008-05-08 12:30:00,97.03,97.14,96.89,97.05,8500.0,97.03,97.14,96.89,97.05,8500.0
2008-05-08 13:00:00,97.05,97.05,96.76,96.94,7600.0,97.05,97.05,96.76,96.94,7600.0
2008-05-08 13:30:00,97.0,97.01,96.83,96.95,5200.0,97.0,97.01,96.83,96.95,5200.0
2008-05-08 14:00:00,96.92,97.05,96.67,96.79,8800.0,96.92,97.05,96.67,96.79,8800.0
2008-05-08 14:30:00,96.68,96.84,96.52,96.65,9400.0,96.68,96.84,96.52,96.65,9400.0
2008-05-08 15:00:00,96.61,97.4,96.59,97.4,23600.0,96.61,97.4,96.59,97.4,23600.0
2008-05-08 15:30:00,97.34,97.45,97.24,97.27,20400.0,97.34,97.45,97.24,97.27,20400.0
2008-05-09 09:30:00,97.48,97.48,96.09,96.18,15200.0,97.48,97.48,96.09,96.18,15200.0
2008-05-09 10:00:00,96.16,96.56,96.12,96.56,8200.0,96.16,96.56,96.12,96.56,8200.0
2008-05-09 10:30:00,96.49,97.27,96.32,97.2,13800.0,96.49,97.27,96.32,97.2,13800.0
2008-05-09 11:00:00,97.2,97.27,96.97,97.05,9800.0,97.2,97.27,96.97,97.05,9800.0
2008-05-09 11:30:00,97.05,97.05,96.46,96.74,9500.0,97.05,97.05,96.46,96.74,9500.0
2008-05-09 12:00:00,96.79,96.79,96.53,96.53,3700.0,96.79,96.79,96.53,96.53,3700.0
2008-05-09 12:30:00,96.53,96.6,96.53,96.56,3300.0,96.53,96.6,96.53,96.56,3300.0
2008-05-09 13:00:00,96.53,96.53,96.23,96.24,4500.0,96.53,96.53,96.23,96.24,4500.0
2008-05-09 13:30:00,96.24,96.37,96.17,96.37,5900.0,96.24,96.37,96.17,96.37,5900.0
2008-05-09 14:00:00,96.39,96.44,96.31,96.44,5600.0,96.39,96.44,96.31,96.44,5600.0
2008-05-09 14:30:00,96.39,97.03,96.22,96.79,17600.0,96.39,97.03,96.22,96.79,17600.0
2008-05-09 15:00:00,96.81,96.83,96.59,96.82,8100.0,96.81,96.83,96.59,96.82,8100.0
2008-05-09 15:30:00,96.84,97.03,96.75,96.98,19100.0,96.84,97.03,96.75,96.98,19100.0
2008-05-12 09:30:00,96.87,96.87,96.11,96.13,20100.0,96.87,96.87,96.11,96.13,20100.0
2008-05-12 10:00:00,96.11,96.2,95.69,95.83,14900.0,96.11,96.2,95.69,95.83,14900.0
2008-05-12 10:30:00,95.84,96.35,95.54,96.25,14100.0,95.84,96.35,95.54,96.25,14100.0
2008-05-12 11:00:00,96.23,96.48,96.08,96.2,11800.0,96.23,96.48,96.08,96.2,11800.0
2008-05-12 11:30:00,96.19,96.3,96.04,96.13,27100.0,96.19,96.3,96.04,96.13,27100.0
2008-05-12 12:00:00,96.1,96.16,96.02,96.14,9000.0,96.1,96.16,96.02,96.14,9000.0
2008-05-12 12:30:00,96.1,96.15,95.97,96.1,10300.0,96.1,96.15,95.97,96.1,10300.0
2008-05-12 13:00:00,96.13,96.29,96.1,96.1,16600.0,96.13,96.29,96.1,96.1,16600.0
2008-05-12 13:30:00,96.11,96.39,95.77,96.18,28900.0,96.11,96.39,95.77,96.18,28900.0
2008-05-12 14:00:00,96.17,96.41,96.07,96.3,15100.0,96.17,96.41,96.07,96.3,15100.0
2008-05-12 14:30:00,96.27,96.65,96.25,96.52,19400.0,96.27,96.65,96.25,96.52,19400.0
2008-05-12 15:00:00,96.57,97.08,96.55,96.83,17800.0,96.57,97.08,96.55,96.83,17800.0
2008-05-12 15:30:00,96.83,96.99,96.3,96.97,43300.0,96.83,96.99,96.3,96.97,43300.0
2008-05-13 09:30:00,96.8,98.85,96.8,97.95,25700.0,96.8,98.85,96.8,97.95,25700.0
2008-05-13 10:00:00,98.03,98.07,97.5,97.57,9400.0,98.03,98.07,97.5,97.57,9400.0
2008-05-13 10:30:00,97.57,97.72,97.27,97.32,8600.0,97.57,97.72,97.27,97.32,8600.0
2008-05-13 11:00:00,97.32,97.41,97.13,97.3,13700.0,97.32,97.41,97.13,97.3,13700.0
2008-05-13 11:30:00,97.24,97.55,97.24,97.45,8500.0,97.24,97.55,97.24,97.45,8500.0
2008-05-13 12:00:00,97.47,97.61,97.2,97.5,10000.0,97.47,97.61,97.2,97.5,10000.0
2008-05-13 12:30:00,97.53,97.79,97.41,97.52,12100.0,97.53,97.79,97.41,97.52,12100.0
2008-05-13 13:00:00,97.5,97.59,97.36,97.39,12800.0,97.5,97.59,97.36,97.39,12800.0
2008-05-13 13:30:00,97.41,97.54,97.39,97.46,11500.0,97.41,97.54,97.39,97.46,11500.0
2008-05-13 14:00:00,97.46,97.73,97.44,97.5,22000.0,97.46,97.73,97.44,97.5,22000.0
2008-05-13 14:30:00,97.5,97.66,97.37,97.6,20000.0,97.5,97.66,97.37,97.6,20000.0
2008-05-13 15:00:00,97.66,97.69,97.44,97.5,24300.0,97.66,97.69,97.44,97.5,24300.0
2008-05-13 15:30:00,97.5,98.11,97.42,97.77,94300.0,97.5,98.11,97.42,97.77,94300.0
2008-05-14 09:30:00,98.63,98.63,97.56,97.93,16200.0,98.63,98.63,97.56,97.93,16200.0
2008-05-14 10:00:00,98.05,98.69,97.63,98.64,26700.0,98.05,98.69,97.63,98.64,26700.0
2008-05-14 10:30:00,98.66,98.89,98.54,98.85,43100.0,98.66,98.89,98.54,98.85,43100.0
2008-05-14 11:00:00,98.93,99.47,98.93,98.99,27200.0,98.93,99.47,98.93,98.99,27200.0
2008-05-14 11:30:00,99.03,99.39,98.83,99.2,25800.0,99.03,99.39,98.83,99.2,25800.0
2008-05-14 12:00:00,99.25,99.71,99.13,99.46,27100.0,99.25,99.71,99.13,99.46,27100.0
2008-05-14 12:30:00,99.49,99.69,99.33,99.51,16600.0,99.49,99.69,99.33,99.51,16600.0
2008-05-14 13:00:00,99.53,99.76,99.45,99.67,13400.0,99.53,99.76,99.45,99.67,13400.0
2008-05-14 13:30:00,99.73,100.07,99.5,100.07,28500.0,99.73,100.07,99.5,100.07,28500.0
2008-05-14 14:00:00,100.07,100.12,99.9,99.94,40900.0,100.07,100.12,99.9,99.94,40900.0
2008-05-14 14:30:00,99.94,99.94,99.47,99.53,17100.0,99.94,99.94,99.47,99.53,17100.0
2008-05-14 15:00:00,99.51,99.68,99.38,99.38,31900.0,99.51,99.68,99.38,99.38,31900.0
2008-05-14 15:30:00,99.43,99.49,98.86,99.13,46700.0,99.43,99.49,98.86,99.13,46700.0
2008-05-15 09:30:00,99.4,99.97,99.15,99.53,15000.0,99.4,99.97,99.15,99.53,15000.0
2008-05-15 10:00:00,99.59,99.59,98.44,98.9,38500.0,99.59,99.59,98.44,98.9,38500.0
2008-05-15 10:30:00,98.86,99.2,98.86,99.18,17900.0,98.86,99.2,98.86,99.18,17900.0
2008-05-15 11:00:00,99.2,99.2,98.86,98.87,8900.0,99.2,99.2,98.86,98.87,8900.0
2008-05-15 11:30:00,98.88,98.95,98.74,98.74,8600.0,98.88,98.95,98.74,98.74,8600.0
2008-05-15 12:00:00,98.71,98.99,98.61,98.97,31300.0,98.71,98.99,98.61,98.97,31300.0
2008-05-15 12:30:00,98.87,98.97,98.23,98.64,25600.0,98.87,98.97,98.23,98.64,25600.0
2008-05-15 13:00:00,98.7,99.09,98.7,98.78,13900.0,98.7,99.09,98.7,98.78,13900.0
2008-05-15 13:30:00,98.82,98.85,98.59,98.65,8700.0,98.82,98.85,98.59,98.65,8700.0
2008-05-15 14:00:00,98.65,98.81,98.55,98.59,10500.0,98.65,98.81,98.55,98.59,10500.0
2008-05-15 14:30:00,98.61,98.98,98.46,98.81,22500.0,98.61,98.98,98.46,98.81,22500.0
2008-05-15 15:00:00,98.75,98.84,98.5,98.51,29000.0,98.75,98.84,98.5,98.51,29000.0
2008-05-15 15:30:00,98.54,99.32,98.53,99.08,33300.0,98.54,99.32,98.53,99.08,33300.0
2008-05-16 09:30:00,99.75,99.93,99.41,99.85,21200.0,99.75,99.93,99.41,99.85,21200.0
2008-05-16 10:00:00,99.88,100.03,99.46,99.95,15200.0,99.88,100.03,99.46,99.95,15200.0
2008-05-16 10:30:00,99.99,100.3,99.99,100.08,14300.0,99.99,100.3,99.99,100.08,14300.0
2008-05-16 11:00:00,100.07,100.33,99.86,100.33,13900.0,100.07,100.33,99.86,100.33,13900.0
2008-05-16 11:30:00,100.34,101.22,100.19,100.21,27600.0,100.34,101.22,100.19,100.21,27600.0
2008-05-16 12:00:00,100.24,100.48,100.23,100.48,10000.0,100.24,100.48,100.23,100.48,10000.0
2008-05-16 12:30:00,100.54,100.83,100.42,100.83,14300.0,100.54,100.83,100.42,100.83,14300.0
2008-05-16 13:00:00,100.85,101.08,100.57,100.87,21000.0,100.85,101.08,100.57,100.87,21000.0
2008-05-16 13:30:00,100.88,101.13,100.7,100.98,15700.0,100.88,101.13,100.7,100.98,15700.0
2008-05-16 14:00:00,101.02,101.49,100.88,101.41,23300.0,101.02,101.49,100.88,101.41,23300.0
2008-05-16 14:30:00,101.47,101.48,100.81,100.84,19200.0,101.47,101.48,100.81,100.84,19200.0
2008-05-16 15:00:00,100.79,101.09,100.66,101.09,18100.0,100.79,101.09,100.66,101.09,18100.0
2008-05-16 15:30:00,101.09,101.38,101.05,101.28,35600.0,101.09,101.38,101.05,101.28,35600.0
2008-05-19 09:30:00,101.74,101.74,100.9,100.98,16800.0,101.74,101.74,100.9,100.98,16800.0
2008-05-19 10:00:00,100.95,101.18,100.82,101.07,20100.0,100.95,101.18,100.82,101.07,20100.0
2008-05-19 10:30:00,100.98,101.34,100.98,101.1,14700.0,100.98,101.34,100.98,101.1,14700.0
2008-05-19 11:00:00,101.1,101.2,101.07,101.16,14400.0,101.1,101.2,101.07,101.16,14400.0
2008-05-19 11:30:00,101.17,101.26,101.14,101.19,13200.0,101.17,101.26,101.14,101.19,13200.0
2008-05-19 12:00:00,101.16,101.32,101.15,101.29,9700.0,101.16,101.32,101.15,101.29,9700.0
2008-05-19 12:30:00,101.3,101.55,101.28,101.53,18900.0,101.3,101.55,101.28,101.53,18900.0
2008-05-19 13:00:00,101.56,101.68,101.49,101.59,13600.0,101.56,101.68,101.49,101.59,13600.0
2008-05-19 13:30:00,101.56,101.6,101.38,101.5,14800.0,101.56,101.6,101.38,101.5,14800.0
2008-05-19 14:00:00,101.42,101.46,100.92,101.0,28500.0,101.42,101.46,100.92,101.0,28500.0
2008-05-19 14:30:00,101.01,101.57,101.0,101.46,29400.0,101.01,101.57,101.0,101.46,29400.0
2008-05-19 15:00:00,101.48,101.55,101.02,101.44,48100.0,101.48,101.55,101.02,101.44,48100.0
2008-05-19 15:30:00,101.4,101.53,100.91,101.05,48400.0,101.4,101.53,100.91,101.05,48400.0
2008-05-20 09:30:00,101.17,101.17,100.28,100.81,18800.0,101.17,101.17,100.28,100.81,18800.0
2008-05-20 10:00:00,100.8,101.0,100.75,100.97,27700.0,100.8,101.0,100.75,100.97,27700.0
2008-05-20 10:30:00,100.95,101.0,100.74,100.76,15900.0,100.95,101.0,100.74,100.76,15900.0
2008-05-20 11:00:00,100.75,101.13,100.75,101.13,26000.0,100.75,101.13,100.75,101.13,26000.0
2008-05-20 11:30:00,101.03,101.07,100.66,100.7,9300.0,101.03,101.07,100.66,100.7,9300.0
2008-05-20 12:00:00,100.69,100.69,99.99,100.11,21700.0,100.69,100.69,99.99,100.11,21700.0
2008-05-20 12:30:00,100.15,100.16,99.61,99.64,10700.0,100.15,100.16,99.61,99.64,10700.0
2008-05-20 13:00:00,99.68,100.06,99.68,100.0,15200.0,99.68,100.06,99.68,100.0,15200.0
2008-05-20 13:30:00,100.0,100.49,100.0,100.4,17300.0,100.0,100.49,100.0,100.4,17300.0
2008-05-20 14:00:00,100.41,100.49,99.95,100.16,22800.0,100.41,100.49,99.95,100.16,22800.0
2008-05-20 14:30:00,100.15,100.4,100.12,100.32,14500.0,100.15,100.4,100.12,100.32,14500.0
2008-05-20 15:00:00,100.32,100.5,100.14,100.35,13000.0,100.32,100.5,100.14,100.35,13000.0
2008-05-20 15:30:00,100.41,100.5,100.17,100.42,28900.0,100.41,100.5,100.17,100.42,28900.0
2008-05-21 09:30:00,100.25,101.47,100.25,100.94,13400.0,100.25,101.47,100.25,100.94,13400.0
2008-05-21 10:00:00,100.94,101.14,100.77,100.89,9500.0,100.94,101.14,100.77,100.89,9500.0
2008-05-21 10:30:00,100.89,100.89,100.43,100.47,11300.0,100.89,100.89,100.43,100.47,11300.0
2008-05-21 11:00:00,100.44,100.78,100.19,100.65,16500.0,100.44,100.78,100.19,100.65,16500.0
2008-05-21 11:30:00,100.63,100.87,100.35,100.86,7800.0,100.63,100.87,100.35,100.86,7800.0
2008-05-21 12:00:00,100.81,100.82,100.49,100.66,8000.0,100.81,100.82,100.49,100.66,8000.0
2008-05-21 12:30:00,100.61,101.04,100.61,101.01,7400.0,100.61,101.04,100.61,101.01,7400.0
2008-05-21 13:00:00,101.0,101.03,100.82,100.97,13600.0,101.0,101.03,100.82,100.97,13600.0
2008-05-21 13:30:00,101.02,101.13,100.86,100.86,12000.0,101.02,101.13,100.86,100.86,12000.0
2008-05-21 14:00:00,100.85,100.85,100.2,100.51,27000.0,100.85,100.85,100.2,100.51,27000.0
2008-05-21 14:30:00,100.48,100.88,100.25,100.75,28200.0,100.48,100.88,100.25,100.75,28200.0
2008-05-21 15:00:00,100.71,100.83,100.26,100.55,36200.0,100.71,100.83,100.26,100.55,36200.0
2008-05-21 15:30:00,100.58,100.68,100.29,100.47,46100.0,100.58,100.68,100.29,100.47,46100.0
2008-05-22 09:30:00,100.27,100.95,99.94,100.66,13000.0,100.27,100.95,99.94,100.66,13000.0
2008-05-22 10:00:00,100.57,100.69,100.36,100.5,9500.0,100.57,100.69,100.36,100.5,9500.0
2008-05-22 10:30:00,100.57,100.74,100.44,100.61,9600.0,100.57,100.74,100.44,100.61,9600.0
2008-05-22 11:00:00,100.61,100.69,100.49,100.55,11700.0,100.61,100.69,100.49,100.55,11700.0
2008-05-22 11:30:00,100.54,100.68,100.4,100.47,10600.0,100.54,100.68,100.4,100.47,10600.0
2008-05-22 12:00:00,100.52,100.65,100.42,100.53,14600.0,100.52,100.65,100.42,100.53,14600.0
2008-05-22 12:30:00,100.61,101.2,100.54,101.08,19300.0,100.61,101.2,100.54,101.08,19300.0
2008-05-22 13:00:00,101.17,101.21,100.84,101.0,6500.0,101.17,101.21,100.84,101.0,6500.0
2008-05-22 13:30:00,101.01,101.44,100.86,101.29,10400.0,101.01,101.44,100.86,101.29,10400.0
2008-05-22 14:00:00,101.36,101.55,101.09,101.2,22000.0,101.36,101.55,101.09,101.2,22000.0
2008-05-22 14:30:00,101.12,101.55,101.1,101.48,11500.0,101.12,101.55,101.1,101.48,11500.0
2008-05-22 15:00:00,101.42,101.42,100.92,100.92,9300.0,101.42,101.42,100.92,100.92,9300.0
2008-05-22 15:30:00,100.92,101.26,100.91,101.09,18700.0,100.92,101.26,100.91,101.09,18700.0
2008-05-23 09:30:00,101.0,101.39,100.44,100.69,16800.0,101.0,101.39,100.44,100.69,16800.0
2008-05-23 10:00:00,100.85,101.08,100.54,100.69,16100.0,100.85,101.08,100.54,100.69,16100.0
2008-05-23 10:30:00,100.7,100.82,100.65,100.76,12800.0,100.7,100.82,100.65,100.76,12800.0
2008-05-23 11:00:00,100.88,101.12,100.64,100.79,17200.0,100.88,101.12,100.64,100.79,17200.0
2008-05-23 11:30:00,100.72,101.05,100.67,100.8,15200.0,100.72,101.05,100.67,100.8,15200.0
2008-05-23 12:00:00,100.83,101.0,100.72,100.86,11000.0,100.83,101.0,100.72,100.86,11000.0
2008-05-23 12:30:00,100.83,101.17,100.69,101.08,16400.0,100.83,101.17,100.69,101.08,16400.0
2008-05-23 13:00:00,101.08,101.22,100.95,100.96,9800.0,101.08,101.22,100.95,100.96,9800.0
2008-05-23 13:30:00,100.96,101.23,100.73,100.77,16900.0,100.96,101.23,100.73,100.77,16900.0
2008-05-23 14:00:00,100.75,101.03,100.72,101.03,10300.0,100.75,101.03,100.72,101.03,10300.0
2008-05-23 14:30:00,100.92,101.43,100.92,101.3,11800.0,100.92,101.43,100.92,101.3,11800.0
2008-05-23 15:00:00,101.3,101.43,101.06,101.33,13200.0,101.3,101.43,101.06,101.33,13200.0
2008-05-23 15:30:00,101.28,101.42,100.95,101.0,19900.0,101.28,101.42,100.95,101.0,19900.0
2008-05-27 09:30:00,100.5,101.94,99.83,101.61,28600.0,100.5,101.94,99.83,101.61,28600.0
2008-05-27 10:00:00,101.57,101.84,101.36,101.44,12400.0,101.57,101.84,101.36,101.44,12400.0
2008-05-27 10:30:00,101.38,101.78,101.34,101.78,13400.0,101.38,101.78,101.34,101.78,13400.0
2008-05-27 11:00:00,101.72,101.77,101.24,101.3,11600.0,101.72,101.77,101.24,101.3,11600.0
2008-05-27 11:30:00,101.3,102.0,101.22,101.47,18600.0,101.3,102.0,101.22,101.47,18600.0
2008-05-27 12:00:00,101.5,101.76,101.36,101.56,11900.0,101.5,101.76,101.36,101.56,11900.0
2008-05-27 12:30:00,101.5,101.72,101.36,101.52,9800.0,101.5,101.72,101.36,101.52,9800.0
2008-05-27 13:00:00,101.52,101.73,101.36,101.73,18000.0,101.52,101.73,101.36,101.73,18000.0
2008-05-27 13:30:00,101.64,101.87,101.55,101.77,8800.0,101.64,101.87,101.55,101.77,8800.0
2008-05-27 14:00:00,101.76,102.47,101.76,102.23,15800.0,101.76,102.47,101.76,102.23,15800.0
2008-05-27 14:30:00,102.25,102.6,102.15,102.6,12700.0,102.25,102.6,102.15,102.6,12700.0
2008-05-27 15:00:00,102.58,102.64,102.4,102.57,24700.0,102.58,102.64,102.4,102.57,24700.0
2008-05-27 15:30:00,102.56,102.91,102.5,102.76,43900.0,102.56,102.91,102.5,102.76,43900.0
2008-05-28 09:30:00,103.05,104.0,102.6,103.06,25600.0,103.05,104.0,102.6,103.06,25600.0
2008-05-28 10:00:00,102.99,103.61,102.86,103.1,20600.0,102.99,103.61,102.86,103.1,20600.0
2008-05-28 10:30:00,103.06,103.18,103.04,103.08,18800.0,103.06,103.18,103.04,103.08,18800.0
2008-05-28 11:00:00,103.11,103.47,103.05,103.42,15500.0,103.11,103.47,103.05,103.42,15500.0
2008-05-28 11:30:00,103.41,103.41,103.05,103.12,7100.0,103.41,103.41,103.05,103.12,7100.0
2008-05-28 12:00:00,103.13,103.47,103.05,103.3,15100.0,103.13,103.47,103.05,103.3,15100.0
2008-05-28 12:30:00,103.3,103.41,103.15,103.34,10700.0,103.3,103.41,103.15,103.34,10700.0
2008-05-28 13:00:00,103.34,103.5,103.18,103.44,15300.0,103.34,103.5,103.18,103.44,15300.0
2008-05-28 13:30:00,103.43,103.46,103.23,103.28,14000.0,103.43,103.46,103.23,103.28,14000.0
2008-05-28 14:00:00,103.2,103.41,103.11,103.36,23500.0,103.2,103.41,103.11,103.36,23500.0
2008-05-28 14:30:00,103.41,103.84,103.38,103.46,25100.0,103.41,103.84,103.38,103.46,25100.0
2008-05-28 15:00:00,103.45,104.09,103.44,104.06,35700.0,103.45,104.09,103.44,104.06,35700.0
2008-05-28 15:30:00,104.06,104.44,103.86,104.27,58700.0,104.06,104.44,103.86,104.27,58700.0
2008-05-29 09:30:00,104.45,104.56,103.39,103.41,16600.0,104.45,104.56,103.39,103.41,16600.0
2008-05-29 10:00:00,103.4,103.43,102.85,102.97,42700.0,103.4,103.43,102.85,102.97,42700.0
2008-05-29 10:30:00,103.13,103.13,102.74,102.93,32300.0,103.13,103.13,102.74,102.93,32300.0
2008-05-29 11:00:00,102.92,103.08,102.74,102.93,15000.0,102.92,103.08,102.74,102.93,15000.0
2008-05-29 11:30:00,102.9,103.01,102.72,102.96,26900.0,102.9,103.01,102.72,102.96,26900.0
2008-05-29 12:00:00,102.88,102.99,102.58,102.99,27500.0,102.88,102.99,102.58,102.99,27500.0
2008-05-29 12:30:00,102.89,103.21,102.84,103.2,7200.0,102.89,103.21,102.84,103.2,7200.0
2008-05-29 13:00:00,103.18,103.19,102.73,102.86,15800.0,103.18,103.19,102.73,102.86,15800.0
2008-05-29 13:30:00,102.84,103.22,102.76,102.99,10500.0,102.84,103.22,102.76,102.99,10500.0
2008-05-29 14:00:00,103.0,103.26,102.97,103.13,8000.0,103.0,103.26,102.97,103.13,8000.0
2008-05-29 14:30:00,103.14,103.2,102.99,103.04,12000.0,103.14,103.2,102.99,103.04,12000.0
2008-05-29 15:00:00,103.04,103.39,103.04,103.15,18500.0,103.04,103.39,103.04,103.15,18500.0
2008-05-29 15:30:00,103.13,103.61,103.08,103.45,25800.0,103.13,103.61,103.08,103.45,25800.0
2008-05-30 09:30:00,103.5,103.5,102.29,103.12,11900.0,103.5,103.5,102.29,103.12,11900.0
2008-05-30 10:00:00,103.06,103.06,102.44,102.95,6300.0,103.06,103.06,102.44,102.95,6300.0
2008-05-30 10:30:00,102.98,103.07,102.88,102.98,8800.0,102.98,103.07,102.88,102.98,8800.0
2008-05-30 11:00:00,103.03,103.07,102.94,103.05,7100.0,103.03,103.07,102.94,103.05,7100.0
2008-05-30 11:30:00,103.0,103.19,102.94,102.94,14200.0,103.0,103.19,102.94,102.94,14200.0
2008-05-30 12:00:00,102.95,103.01,102.67,102.73,9700.0,102.95,103.01,102.67,102.73,9700.0
2008-05-30 12:30:00,102.73,102.9,102.61,102.88,37600.0,102.73,102.9,102.61,102.88,37600.0
2008-05-30 13:00:00,102.79,103.1,102.79,102.98,59800.0,102.79,103.1,102.79,102.98,59800.0
2008-05-30 13:30:00,102.98,103.02,102.67,102.68,19100.0,102.98,103.02,102.67,102.68,19100.0
2008-05-30 14:00:00,102.67,102.73,102.57,102.6,11900.0,102.67,102.73,102.57,102.6,11900.0
2008-05-30 14:30:00,102.6,103.39,102.6,103.38,29900.0,102.6,103.39,102.6,103.38,29900.0
2008-05-30 15:00:00,103.35,103.59,103.29,103.48,17600.0,103.35,103.59,103.29,103.48,17600.0
2008-05-30 15:30:00,103.5,103.55,103.31,103.45,42500.0,103.5,103.55,103.31,103.45,42500.0
2008-06-02 09:30:00,103.92,103.92,101.73,102.66,20700.0,103.92,103.92,101.73,102.66,20700.0
2008-06-02 10:00:00,102.67,102.67,101.8,102.08,13100.0,102.67,102.67,101.8,102.08,13100.0
2008-06-02 10:30:00,102.08,102.28,101.81,102.1,8700.0,102.08,102.28,101.81,102.1,8700.0
2008-06-02 11:00:00,102.08,102.26,101.49,101.57,11200.0,102.08,102.26,101.49,101.57,11200.0
2008-06-02 11:30:00,101.55,101.9,101.53,101.89,23400.0,101.55,101.9,101.53,101.89,23400.0
2008-06-02 12:00:00,101.91,102.65,101.85,102.59,22300.0,101.91,102.65,101.85,102.59,22300.0
2008-06-02 12:30:00,102.51,102.68,102.4,102.55,25000.0,102.51,102.68,102.4,102.55,25000.0
2008-06-02 13:00:00,102.53,102.9,102.44,102.9,22600.0,102.53,102.9,102.44,102.9,22600.0
2008-06-02 13:30:00,102.87,103.61,102.87,103.59,23600.0,102.87,103.61,102.87,103.59,23600.0
2008-06-02 14:00:00,103.58,103.98,103.4,103.96,27400.0,103.58,103.98,103.4,103.96,27400.0
2008-06-02 14:30:00,103.92,103.94,103.26,103.27,36800.0,103.92,103.94,103.26,103.27,36800.0
2008-06-02 15:00:00,103.23,103.65,102.96,103.62,72000.0,103.23,103.65,102.96,103.62,72000.0
2008-06-02 15:30:00,103.6,104.23,103.6,103.93,54500.0,103.6,104.23,103.6,103.93,54500.0
2008-06-03 09:30:00,104.53,104.81,103.27,103.64,19700.0,104.53,104.81,103.27,103.64,19700.0
2008-06-03 10:00:00,103.64,103.95,102.9,102.93,28400.0,103.64,103.95,102.9,102.93,28400.0
2008-06-03 10:30:00,102.91,103.03,102.66,102.73,18000.0,102.91,103.03,102.66,102.73,18000.0
2008-06-03 11:00:00,102.71,102.82,102.53,102.8,18200.0,102.71,102.82,102.53,102.8,18200.0
2008-06-03 11:30:00,102.78,102.9,102.72,102.83,46000.0,102.78,102.9,102.72,102.83,46000.0
2008-06-03 12:00:00,102.83,103.01,102.62,102.76,25400.0,102.83,103.01,102.62,102.76,25400.0
2008-06-03 12:30:00,102.75,102.84,102.34,102.39,29600.0,102.75,102.84,102.34,102.39,29600.0
2008-06-03 13:00:00,102.39,102.42,101.86,101.98,18100.0,102.39,102.42,101.86,101.98,18100.0
2008-06-03 13:30:00,101.93,101.95,101.49,101.56,50700.0,101.93,101.95,101.49,101.56,50700.0
2008-06-03 14:00:00,101.6,101.77,101.0,101.03,30700.0,101.6,101.77,101.0,101.03,30700.0
2008-06-03 14:30:00,101.04,101.37,100.95,101.14,38500.0,101.04,101.37,100.95,101.14,38500.0
2008-06-03 15:00:00,101.13,101.4,101.03,101.22,73200.0,101.13,101.4,101.03,101.22,73200.0
2008-06-03 15:30:00,101.21,101.5,101.1,101.17,59500.0,101.21,101.5,101.1,101.17,59500.0
2008-06-04 09:30:00,100.01,100.67,99.95,100.56,31700.0,100.01,100.67,99.95,100.56,31700.0
2008-06-04 10:00:00,100.59,101.01,100.49,100.95,27100.0,100.59,101.01,100.49,100.95,27100.0
2008-06-04 10:30:00,100.99,101.02,100.34,101.01,29700.0,100.99,101.02,100.34,101.01,29700.0
2008-06-04 11:00:00,101.01,101.47,101.01,101.31,16600.0,101.01,101.47,101.01,101.31,16600.0
2008-06-04 11:30:00,101.36,101.47,101.2,101.29,24700.0,101.36,101.47,101.2,101.29,24700.0
2008-06-04 12:00:00,101.4,102.05,101.37,102.0,31100.0,101.4,102.05,101.37,102.0,31100.0
2008-06-04 12:30:00,102.05,102.34,102.05,102.31,26900.0,102.05,102.34,102.05,102.31,26900.0
2008-06-04 13:00:00,102.32,102.5,102.01,102.35,20700.0,102.32,102.5,102.01,102.35,20700.0
2008-06-04 13:30:00,102.39,102.8,102.31,102.55,14800.0,102.39,102.8,102.31,102.55,14800.0
2008-06-04 14:00:00,102.68,102.7,102.32,102.64,37000.0,102.68,102.7,102.32,102.64,37000.0
2008-06-04 14:30:00,102.61,102.61,102.03,102.23,30700.0,102.61,102.61,102.03,102.23,30700.0
2008-06-04 15:00:00,102.2,102.4,101.9,102.18,23500.0,102.2,102.4,101.9,102.18,23500.0
2008-06-04 15:30:00,102.18,102.44,102.05,102.41,21600.0,102.18,102.44,102.05,102.41,21600.0
2008-06-05 09:30:00,103.0,103.0,101.28,102.32,19600.0,103.0,103.0,101.28,102.32,19600.0
2008-06-05 10:00:00,102.3,102.86,102.25,102.71,16700.0,102.3,102.86,102.25,102.71,16700.0
2008-06-05 10:30:00,102.7,102.75,102.07,102.07,13600.0,102.7,102.75,102.07,102.07,13600.0
2008-06-05 11:00:00,102.07,102.33,102.07,102.24,15600.0,102.07,102.33,102.07,102.24,15600.0
2008-06-05 11:30:00,102.24,102.58,102.2,102.46,13600.0,102.24,102.58,102.2,102.46,13600.0
2008-06-05 12:00:00,102.46,102.5,102.25,102.47,13700.0,102.46,102.5,102.25,102.47,13700.0
2008-06-05 12:30:00,102.46,102.74,102.32,102.58,18700.0,102.46,102.74,102.32,102.58,18700.0
2008-06-05 13:00:00,102.53,102.75,102.36,102.71,15800.0,102.53,102.75,102.36,102.71,15800.0
2008-06-05 13:30:00,102.68,102.92,102.62,102.7,9300.0,102.68,102.92,102.62,102.7,9300.0
2008-06-05 14:00:00,102.8,102.92,102.53,102.71,16500.0,102.8,102.92,102.53,102.71,16500.0
2008-06-05 14:30:00,102.77,103.24,102.71,103.24,17000.0,102.77,103.24,102.71,103.24,17000.0
2008-06-05 15:00:00,103.19,103.56,103.05,103.47,24000.0,103.19,103.56,103.05,103.47,24000.0
2008-06-05 15:30:00,103.47,103.73,103.33,103.43,41700.0,103.47,103.73,103.33,103.43,41700.0
2008-06-06 09:30:00,103.51,103.51,101.97,102.12,17600.0,103.51,103.51,101.97,102.12,17600.0
2008-06-06 10:00:00,102.3,102.48,101.9,101.94,7600.0,102.3,102.48,101.9,101.94,7600.0
2008-06-06 10:30:00,102.02,102.3,101.84,101.87,10100.0,102.02,102.3,101.84,101.87,10100.0
2008-06-06 11:00:00,101.93,101.99,101.38,101.38,11400.0,101.93,101.99,101.38,101.38,11400.0
2008-06-06 11:30:00,101.38,101.64,101.38,101.51,14000.0,101.38,101.64,101.38,101.51,14000.0
2008-06-06 12:00:00,101.49,101.57,101.09,101.11,18300.0,101.49,101.57,101.09,101.11,18300.0
2008-06-06 12:30:00,101.21,101.44,100.95,101.01,13300.0,101.21,101.44,100.95,101.01,13300.0
2008-06-06 13:00:00,101.07,101.13,100.79,100.96,8000.0,101.07,101.13,100.79,100.96,8000.0
2008-06-06 13:30:00,100.95,101.06,100.77,100.77,9200.0,100.95,101.06,100.77,100.77,9200.0
2008-06-06 14:00:00,100.8,101.02,100.68,100.97,16100.0,100.8,101.02,100.68,100.97,16100.0
2008-06-06 14:30:00,101.05,101.26,101.01,101.03,10100.0,101.05,101.26,101.01,101.03,10100.0
2008-06-06 15:00:00,101.04,101.58,101.04,101.1,16300.0,101.04,101.58,101.04,101.1,16300.0
2008-06-06 15:30:00,101.12,101.14,100.9,100.97,30600.0,101.12,101.14,100.9,100.97,30600.0
2008-06-09 09:30:00,101.15,101.29,100.3,100.43,18000.0,101.15,101.29,100.3,100.43,18000.0
2008-06-09 10:00:00,100.55,100.78,100.26,100.27,15500.0,100.55,100.78,100.26,100.27,15500.0
2008-06-09 10:30:00,100.25,100.46,100.0,100.1,18700.0,100.25,100.46,100.0,100.1,18700.0
2008-06-09 11:00:00,100.07,100.15,100.0,100.15,10000.0,100.07,100.15,100.0,100.15,10000.0
2008-06-09 11:30:00,100.12,100.12,100.0,100.02,13700.0,100.12,100.12,100.0,100.02,13700.0
2008-06-09 12:00:00,100.06,100.13,99.88,100.01,10200.0,100.06,100.13,99.88,100.01,10200.0
2008-06-09 12:30:00,100.0,100.12,99.9,99.95,13800.0,100.0,100.12,99.9,99.95,13800.0
2008-06-09 13:00:00,99.98,99.99,99.63,99.96,25000.0,99.98,99.99,99.63,99.96,25000.0
2008-06-09 13:30:00,99.99,100.01,99.88,99.95,29300.0,99.99,100.01,99.88,99.95,29300.0
2008-06-09 14:00:00,99.95,100.03,99.57,99.78,34800.0,99.95,100.03,99.57,99.78,34800.0
2008-06-09 14:30:00,99.81,99.99,99.4,99.49,22400.0,99.81,99.99,99.4,99.49,22400.0
2008-06-09 15:00:00,99.5,99.68,99.44,99.6,21000.0,99.5,99.68,99.44,99.6,21000.0
2008-06-09 15:30:00,99.6,100.0,99.53,99.96,44400.0,99.6,100.0,99.53,99.96,44400.0
2008-06-10 09:30:00,99.78,100.06,98.79,98.84,15600.0,99.78,100.06,98.79,98.84,15600.0
2008-06-10 10:00:00,98.9,99.24,98.76,98.99,11500.0,98.9,99.24,98.76,98.99,11500.0
2008-06-10 10:30:00,98.91,99.0,98.7,98.96,17300.0,98.91,99.0,98.7,98.96,17300.0
2008-06-10 11:00:00,99.0,99.03,98.62,98.86,28400.0,99.0,99.03,98.62,98.86,28400.0
2008-06-10 11:30:00,98.82,99.03,98.73,98.91,12800.0,98.82,99.03,98.73,98.91,12800.0
2008-06-10 12:00:00,98.95,99.19,98.87,98.93,16400.0,98.95,99.19,98.87,98.93,16400.0
2008-06-10 12:30:00,98.95,99.22,98.94,99.22,8200.0,98.95,99.22,98.94,99.22,8200.0
2008-06-10 13:00:00,99.16,99.4,99.14,99.36,27200.0,99.16,99.4,99.14,99.36,27200.0
2008-06-10 13:30:00,99.39,99.61,99.19,99.19,25300.0,99.39,99.61,99.19,99.19,25300.0
2008-06-10 14:00:00,99.2,99.58,99.02,99.44,16000.0,99.2,99.58,99.02,99.44,16000.0
2008-06-10 14:30:00,99.51,100.02,99.48,99.91,23300.0,99.51,100.02,99.48,99.91,23300.0
2008-06-10 15:00:00,99.95,100.04,99.72,99.91,13600.0,99.95,100.04,99.72,99.91,13600.0
2008-06-10 15:30:00,99.97,99.98,99.52,99.75,16800.0,99.97,99.98,99.52,99.75,16800.0
2008-06-11 09:30:00,100.0,101.0,100.0,100.47,23400.0,100.0,101.0,100.0,100.47,23400.0
2008-06-11 10:00:00,100.46,100.63,100.12,100.12,10900.0,100.46,100.63,100.12,100.12,10900.0
2008-06-11 10:30:00,100.15,100.15,99.41,99.64,16800.0,100.15,100.15,99.41,99.64,16800.0
2008-06-11 11:00:00,99.67,99.98,99.67,99.81,31000.0,99.67,99.98,99.67,99.81,31000.0
2008-06-11 11:30:00,99.81,99.97,99.81,99.88,9100.0,99.81,99.97,99.81,99.88,9100.0
2008-06-11 12:00:00,99.85,99.94,99.77,99.78,20800.0,99.85,99.94,99.77,99.78,20800.0
2008-06-11 12:30:00,99.84,99.84,99.56,99.67,23200.0,99.84,99.84,99.56,99.67,23200.0
2008-06-11 13:00:00,99.65,99.78,99.47,99.52,10100.0,99.65,99.78,99.47,99.52,10100.0
2008-06-11 13:30:00,99.5,99.54,99.16,99.29,25400.0,99.5,99.54,99.16,99.29,25400.0
2008-06-11 14:00:00,99.29,100.1,99.12,99.86,26500.0,99.29,100.1,99.12,99.86,26500.0
2008-06-11 14:30:00,99.85,99.85,99.3,99.36,10200.0,99.85,99.85,99.3,99.36,10200.0
2008-06-11 15:00:00,99.36,99.5,99.01,99.17,20100.0,99.36,99.5,99.01,99.17,20100.0
2008-06-11 15:30:00,99.19,99.34,98.37,98.56,46700.0,99.19,99.34,98.37,98.56,46700.0
2008-06-12 09:30:00,98.34,99.99,98.22,99.84,15500.0,98.34,99.99,98.22,99.84,15500.0
2008-06-12 10:00:00,99.78,100.15,99.74,99.76,12700.0,99.78,100.15,99.74,99.76,12700.0
2008-06-12 10:30:00,99.78,100.06,99.7,99.93,13000.0,99.78,100.06,99.7,99.93,13000.0
2008-06-12 11:00:00,99.98,100.35,99.98,100.21,9300.0,99.98,100.35,99.98,100.21,9300.0
2008-06-12 11:30:00,100.2,100.22,99.85,100.03,7000.0,100.2,100.22,99.85,100.03,7000.0
2008-06-12 12:00:00,99.98,100.26,99.98,100.13,9600.0,99.98,100.26,99.98,100.13,9600.0
2008-06-12 12:30:00,100.15,100.26,99.9,99.94,8900.0,100.15,100.26,99.9,99.94,8900.0
2008-06-12 13:00:00,99.94,100.02,99.68,99.69,12100.0,99.94,100.02,99.68,99.69,12100.0
2008-06-12 13:30:00,99.69,99.78,99.46,99.51,9700.0,99.69,99.78,99.46,99.51,9700.0
2008-06-12 14:00:00,99.49,99.73,99.34,99.57,10200.0,99.49,99.73,99.34,99.57,10200.0
2008-06-12 14:30:00,99.54,99.64,99.15,99.28,13300.0,99.54,99.64,99.15,99.28,13300.0
2008-06-12 15:00:00,99.3,99.49,98.82,98.95,19200.0,99.3,99.49,98.82,98.95,19200.0
2008-06-12 15:30:00,98.94,99.55,98.94,99.55,27300.0,98.94,99.55,98.94,99.55,27300.0
2008-06-13 09:30:00,99.49,101.44,99.49,101.35,22600.0,99.49,101.44,99.49,101.35,22600.0
2008-06-13 10:00:00,101.36,102.87,101.3,102.85,29800.0,101.36,102.87,101.3,102.85,29800.0
2008-06-13 10:30:00,102.74,102.97,102.57,102.69,18500.0,102.74,102.97,102.57,102.69,18500.0
2008-06-13 11:00:00,102.75,103.14,102.71,102.9,17500.0,102.75,103.14,102.71,102.9,17500.0
2008-06-13 11:30:00,102.87,103.06,102.81,103.05,9300.0,102.87,103.06,102.81,103.05,9300.0
2008-06-13 12:00:00,103.01,103.13,102.98,103.07,21600.0,103.01,103.13,102.98,103.07,21600.0
2008-06-13 12:30:00,103.07,103.09,102.94,103.0,24300.0,103.07,103.09,102.94,103.0,24300.0
2008-06-13 13:00:00,103.0,103.21,102.82,103.02,18500.0,103.0,103.21,102.82,103.02,18500.0
2008-06-13 13:30:00,103.07,103.33,103.01,103.11,14500.0,103.07,103.33,103.01,103.11,14500.0
2008-06-13 14:00:00,103.14,103.39,103.03,103.37,29200.0,103.14,103.39,103.03,103.37,29200.0
2008-06-13 14:30:00,103.38,103.62,103.3,103.54,25900.0,103.38,103.62,103.3,103.54,25900.0
2008-06-13 15:00:00,103.55,104.39,103.49,104.13,43800.0,103.55,104.39,103.49,104.13,43800.0
2008-06-13 15:30:00,104.12,106.0,104.06,105.0,83000.0,104.12,106.0,104.06,105.0,83000.0
2008-06-16 09:30:00,103.72,105.0,103.72,104.23,36700.0,103.72,105.0,103.72,104.23,36700.0
2008-06-16 10:00:00,104.05,104.23,103.75,103.77,70700.0,104.05,104.23,103.75,103.77,70700.0
2008-06-16 10:30:00,103.81,104.43,103.75,104.41,33900.0,103.81,104.43,103.75,104.41,33900.0
2008-06-16 11:00:00,104.32,104.36,103.93,104.02,36700.0,104.32,104.36,103.93,104.02,36700.0
2008-06-16 11:30:00,103.93,104.11,103.79,103.9,16400.0,103.93,104.11,103.79,103.9,16400.0
2008-06-16 12:00:00,103.9,103.97,103.67,103.87,16700.0,103.9,103.97,103.67,103.87,16700.0
2008-06-16 12:30:00,103.98,104.08,103.91,104.08,14400.0,103.98,104.08,103.91,104.08,14400.0
2008-06-16 13:00:00,104.07,104.07,103.71,104.03,18200.0,104.07,104.07,103.71,104.03,18200.0
2008-06-16 13:30:00,104.17,104.35,103.97,103.97,13200.0,104.17,104.35,103.97,103.97,13200.0
2008-06-16 14:00:00,103.97,104.05,103.7,103.84,13400.0,103.97,104.05,103.7,103.84,13400.0
2008-06-16 14:30:00,104.06,104.2,103.94,103.97,15100.0,104.06,104.2,103.94,103.97,15100.0
2008-06-16 15:00:00,103.97,104.21,103.88,104.01,26100.0,103.97,104.21,103.88,104.01,26100.0
2008-06-16 15:30:00,104.01,104.1,103.62,103.97,35200.0,104.01,104.1,103.62,103.97,35200.0
2008-06-17 09:30:00,104.83,104.95,104.06,104.15,21100.0,104.83,104.95,104.06,104.15,21100.0
2008-06-17 10:00:00,104.16,104.21,103.88,103.9,19400.0,104.16,104.21,103.88,103.9,19400.0
2008-06-17 10:30:00,103.91,104.19,103.8,104.16,14400.0,103.91,104.19,103.8,104.16,14400.0
2008-06-17 11:00:00,104.07,104.13,103.8,103.88,8800.0,104.07,104.13,103.8,103.88,8800.0
2008-06-17 11:30:00,103.88,103.97,103.58,103.58,18300.0,103.88,103.97,103.58,103.58,18300.0
2008-06-17 12:00:00,103.58,103.88,103.44,103.51,51600.0,103.58,103.88,103.44,103.51,51600.0
2008-06-17 12:30:00,103.52,103.73,103.39,103.5,24900.0,103.52,103.73,103.39,103.5,24900.0
2008-06-17 13:00:00,103.49,103.73,103.32,103.67,21800.0,103.49,103.73,103.32,103.67,21800.0
2008-06-17 13:30:00,103.63,103.69,103.59,103.6,15300.0,103.63,103.69,103.59,103.6,15300.0
2008-06-17 14:00:00,103.6,103.77,103.31,103.43,15900.0,103.6,103.77,103.31,103.43,15900.0
2008-06-17 14:30:00,103.46,103.55,103.33,103.36,15300.0,103.46,103.55,103.33,103.36,15300.0
2008-06-17 15:00:00,103.33,103.62,103.23,103.54,22900.0,103.33,103.62,103.23,103.54,22900.0
2008-06-17 15:30:00,103.51,103.66,103.18,103.26,41300.0,103.51,103.66,103.18,103.26,41300.0
2008-06-18 09:30:00,103.11,103.47,102.85,103.07,19500.0,103.11,103.47,102.85,103.07,19500.0
2008-06-18 10:00:00,102.98,103.16,102.92,102.96,12700.0,102.98,103.16,102.92,102.96,12700.0
2008-06-18 10:30:00,102.98,103.0,102.72,102.9,21700.0,102.98,103.0,102.72,102.9,21700.0
2008-06-18 11:00:00,102.86,102.91,102.47,102.51,12400.0,102.86,102.91,102.47,102.51,12400.0
2008-06-18 11:30:00,102.6,102.77,102.38,102.6,9700.0,102.6,102.77,102.38,102.6,9700.0
2008-06-18 12:00:00,102.6,102.6,102.23,102.3,8000.0,102.6,102.6,102.23,102.3,8000.0
2008-06-18 12:30:00,102.26,102.41,102.08,102.18,7900.0,102.26,102.41,102.08,102.18,7900.0
2008-06-18 13:00:00,102.1,102.29,101.8,101.95,14900.0,102.1,102.29,101.8,101.95,14900.0
2008-06-18 13:30:00,101.94,102.07,101.76,101.9,16000.0,101.94,102.07,101.76,101.9,16000.0
2008-06-18 14:00:00,101.89,102.15,101.71,101.78,13100.0,101.89,102.15,101.71,101.78,13100.0
2008-06-18 14:30:00,101.82,101.98,101.73,101.91,11000.0,101.82,101.98,101.73,101.91,11000.0
2008-06-18 15:00:00,101.93,102.09,101.68,101.9,14500.0,101.93,102.09,101.68,101.9,14500.0
2008-06-18 15:30:00,101.86,102.02,101.45,101.63,19200.0,101.86,102.02,101.45,101.63,19200.0
2008-06-19 09:30:00,102.27,102.27,100.65,101.14,11200.0,102.27,102.27,100.65,101.14,11200.0
2008-06-19 10:00:00,101.16,101.35,100.89,101.09,17800.0,101.16,101.35,100.89,101.09,17800.0
2008-06-19 10:30:00,101.06,101.92,101.01,101.43,21700.0,101.06,101.92,101.01,101.43,21700.0
2008-06-19 11:00:00,101.43,101.82,101.33,101.56,39100.0,101.43,101.82,101.33,101.56,39100.0
2008-06-19 11:30:00,101.56,101.9,101.3,101.49,34400.0,101.56,101.9,101.3,101.49,34400.0
2008-06-19 12:00:00,101.66,102.13,101.46,101.95,11400.0,101.66,102.13,101.46,101.95,11400.0
2008-06-19 12:30:00,101.94,101.96,101.49,101.59,17900.0,101.94,101.96,101.49,101.59,17900.0
2008-06-19 13:00:00,101.52,101.78,101.33,101.68,16900.0,101.52,101.78,101.33,101.68,16900.0
2008-06-19 13:30:00,101.71,101.95,101.14,101.22,23800.0,101.71,101.95,101.14,101.22,23800.0
2008-06-19 14:00:00,101.25,101.73,100.9,101.65,24300.0,101.25,101.73,100.9,101.65,24300.0
2008-06-19 14:30:00,101.68,101.86,101.6,101.86,15100.0,101.68,101.86,101.6,101.86,15100.0
2008-06-19 15:00:00,102.05,102.19,101.74,101.93,13800.0,102.05,102.19,101.74,101.93,13800.0
2008-06-19 15:30:00,101.99,102.09,101.77,101.79,15700.0,101.99,102.09,101.77,101.79,15700.0
2008-06-20 09:30:00,101.3,101.45,99.82,100.83,21300.0,101.3,101.45,99.82,100.83,21300.0
2008-06-20 10:00:00,101.07,101.07,99.91,99.99,22800.0,101.07,101.07,99.91,99.99,22800.0
2008-06-20 10:30:00,99.95,100.01,99.3,99.79,25700.0,99.95,100.01,99.3,99.79,25700.0
2008-06-20 11:00:00,99.77,99.77,99.48,99.6,13300.0,99.77,99.77,99.48,99.6,13300.0
2008-06-20 11:30:00,99.59,99.76,99.48,99.6,9300.0,99.59,99.76,99.48,99.6,9300.0
2008-06-20 12:00:00,99.62,99.85,99.48,99.8,9100.0,99.62,99.85,99.48,99.8,9100.0
2008-06-20 12:30:00,99.79,100.08,99.72,99.72,9200.0,99.79,100.08,99.72,99.72,9200.0
2008-06-20 13:00:00,99.72,99.8,99.12,99.16,12400.0,99.72,99.8,99.12,99.16,12400.0
2008-06-20 13:30:00,99.1,99.82,98.94,99.77,18400.0,99.1,99.82,98.94,99.77,18400.0
2008-06-20 14:00:00,99.73,99.92,99.6,99.69,15100.0,99.73,99.92,99.6,99.69,15100.0
2008-06-20 14:30:00,99.76,100.16,99.51,99.67,15500.0,99.76,100.16,99.51,99.67,15500.0
2008-06-20 15:00:00,99.59,99.63,99.32,99.54,14200.0,99.59,99.63,99.32,99.54,14200.0
2008-06-20 15:30:00,99.48,100.17,99.4,99.99,30000.0,99.48,100.17,99.4,99.99,30000.0
2008-06-23 09:30:00,99.76,99.88,98.63,99.36,17900.0,99.76,99.88,98.63,99.36,17900.0
2008-06-23 10:00:00,99.39,99.84,99.25,99.84,18800.0,99.39,99.84,99.25,99.84,18800.0
2008-06-23 10:30:00,99.78,99.98,99.57,99.64,4600.0,99.78,99.98,99.57,99.64,4600.0
2008-06-23 11:00:00,99.69,99.83,99.63,99.66,13000.0,99.69,99.83,99.63,99.66,13000.0
2008-06-23 11:30:00,99.71,99.86,99.7,99.82,5800.0,99.71,99.86,99.7,99.82,5800.0
2008-06-23 12:00:00,99.8,99.83,99.59,99.75,7300.0,99.8,99.83,99.59,99.75,7300.0
2008-06-23 12:30:00,99.75,99.87,99.61,99.83,8500.0,99.75,99.87,99.61,99.83,8500.0
2008-06-23 13:00:00,99.82,99.99,99.5,99.5,11200.0,99.82,99.99,99.5,99.5,11200.0
2008-06-23 13:30:00,99.51,99.8,99.45,99.69,7300.0,99.51,99.8,99.45,99.69,7300.0
2008-06-23 14:00:00,99.69,99.69,99.3,99.49,11800.0,99.69,99.69,99.3,99.49,11800.0
2008-06-23 14:30:00,99.48,99.53,99.37,99.42,10300.0,99.48,99.53,99.37,99.42,10300.0
2008-06-23 15:00:00,99.38,99.4,99.05,99.4,18600.0,99.38,99.4,99.05,99.4,18600.0
2008-06-23 15:30:00,99.42,99.6,99.19,99.45,26200.0,99.42,99.6,99.19,99.45,26200.0
2008-06-24 09:30:00,98.35,98.35,97.36,97.75,26800.0,98.35,98.35,97.36,97.75,26800.0
2008-06-24 10:00:00,97.75,97.75,96.56,96.66,36300.0,97.75,97.75,96.56,96.66,36300.0
2008-06-24 10:30:00,96.74,96.79,95.7,96.04,53500.0,96.74,96.79,95.7,96.04,53500.0
2008-06-24 11:00:00,96.09,96.5,96.07,96.39,33300.0,96.09,96.5,96.07,96.39,33300.0
2008-06-24 11:30:00,96.36,97.11,96.31,96.9,32500.0,96.36,97.11,96.31,96.9,32500.0
2008-06-24 12:00:00,96.9,97.3,96.9,97.13,25800.0,96.9,97.3,96.9,97.13,25800.0
2008-06-24 12:30:00,97.14,97.4,97.14,97.27,21900.0,97.14,97.4,97.14,97.27,21900.0
2008-06-24 13:00:00,97.31,97.63,97.31,97.48,18200.0,97.31,97.63,97.31,97.48,18200.0
2008-06-24 13:30:00,97.43,97.52,97.37,97.43,11900.0,97.43,97.52,97.37,97.43,11900.0
2008-06-24 14:00:00,97.42,97.61,97.42,97.53,13400.0,97.42,97.61,97.42,97.53,13400.0
2008-06-24 14:30:00,97.52,97.56,97.12,97.21,31000.0,97.52,97.56,97.12,97.21,31000.0
2008-06-24 15:00:00,97.21,97.51,97.21,97.5,25500.0,97.21,97.51,97.21,97.5,25500.0
2008-06-24 15:30:00,97.55,97.58,97.11,97.27,38500.0,97.55,97.58,97.11,97.27,38500.0
2008-06-25 09:30:00,98.03,98.03,97.12,97.38,14200.0,98.03,98.03,97.12,97.38,14200.0
2008-06-25 10:00:00,97.34,97.63,97.22,97.51,21700.0,97.34,97.63,97.22,97.51,21700.0
2008-06-25 10:30:00,97.52,98.14,97.46,98.01,38800.0,97.52,98.14,97.46,98.01,38800.0
2008-06-25 11:00:00,98.04,98.12,97.92,98.02,32200.0,98.04,98.12,97.92,98.02,32200.0
2008-06-25 11:30:00,98.02,98.12,97.74,97.84,8300.0,98.02,98.12,97.74,97.84,8300.0
2008-06-25 12:00:00,97.76,97.8,97.34,97.61,8500.0,97.76,97.8,97.34,97.61,8500.0
2008-06-25 12:30:00,97.65,97.78,97.44,97.44,9500.0,97.65,97.78,97.44,97.44,9500.0
2008-06-25 13:00:00,97.46,97.84,97.35,97.78,8500.0,97.46,97.84,97.35,97.78,8500.0
2008-06-25 13:30:00,97.81,97.96,97.48,97.54,6900.0,97.81,97.96,97.48,97.54,6900.0
2008-06-25 14:00:00,97.54,97.54,96.7,97.05,15800.0,97.54,97.54,96.7,97.05,15800.0
2008-06-25 14:30:00,97.01,97.43,96.73,97.3,21300.0,97.01,97.43,96.73,97.3,21300.0
2008-06-25 15:00:00,97.34,97.85,97.25,97.36,14100.0,97.34,97.85,97.25,97.36,14100.0
2008-06-25 15:30:00,97.37,97.61,97.26,97.56,36400.0,97.37,97.61,97.26,97.56,36400.0
2008-06-26 09:30:00,97.26,97.26,96.0,96.3,13100.0,97.26,97.26,96.0,96.3,13100.0
2008-06-26 10:00:00,96.24,96.49,96.04,96.39,18900.0,96.24,96.49,96.04,96.39,18900.0
2008-06-26 10:30:00,96.43,96.63,96.2,96.4,33900.0,96.43,96.63,96.2,96.4,33900.0
2008-06-26 11:00:00,96.4,96.63,96.25,96.46,15300.0,96.4,96.63,96.25,96.46,15300.0
2008-06-26 11:30:00,96.43,96.67,96.33,96.5,5400.0,96.43,96.67,96.33,96.5,5400.0
2008-06-26 12:00:00,96.5,96.62,96.3,96.34,11200.0,96.5,96.62,96.3,96.34,11200.0
2008-06-26 12:30:00,96.3,96.39,96.2,96.39,24500.0,96.3,96.39,96.2,96.39,24500.0
2008-06-26 13:00:00,96.37,96.39,96.18,96.22,24700.0,96.37,96.39,96.18,96.22,24700.0
2008-06-26 13:30:00,96.25,96.5,96.21,96.34,14400.0,96.25,96.5,96.21,96.34,14400.0
2008-06-26 14:00:00,96.42,96.48,96.0,96.33,23000.0,96.42,96.48,96.0,96.33,23000.0
2008-06-26 14:30:00,96.32,96.48,95.97,96.06,24200.0,96.32,96.48,95.97,96.06,24200.0
2008-06-26 15:00:00,96.04,96.37,96.04,96.22,18100.0,96.04,96.37,96.04,96.22,18100.0
2008-06-26 15:30:00,96.22,96.3,96.01,96.03,36700.0,96.22,96.3,96.01,96.03,36700.0
2008-06-27 09:30:00,95.67,96.35,94.23,94.98,18700.0,95.67,96.35,94.23,94.98,18700.0
2008-06-27 10:00:00,95.0,95.06,94.35,94.41,21600.0,95.0,95.06,94.35,94.41,21600.0
2008-06-27 10:30:00,94.41,94.52,93.85,93.89,17700.0,94.41,94.52,93.85,93.89,17700.0
2008-06-27 11:00:00,93.97,94.14,93.95,94.08,11800.0,93.97,94.14,93.95,94.08,11800.0
2008-06-27 11:30:00,94.05,94.37,94.04,94.36,14700.0,94.05,94.37,94.04,94.36,14700.0
2008-06-27 12:00:00,94.37,94.55,94.08,94.31,15600.0,94.37,94.55,94.08,94.31,15600.0
2008-06-27 12:30:00,94.35,94.57,93.87,94.06,49700.0,94.35,94.57,93.87,94.06,49700.0
2008-06-27 13:00:00,94.08,94.33,93.87,94.28,29700.0,94.08,94.33,93.87,94.28,29700.0
2008-06-27 13:30:00,94.27,94.34,94.02,94.09,14800.0,94.27,94.34,94.02,94.09,14800.0
2008-06-27 14:00:00,94.22,94.4,93.82,94.35,19700.0,94.22,94.4,93.82,94.35,19700.0
2008-06-27 14:30:00,94.39,94.54,94.22,94.42,30000.0,94.39,94.54,94.22,94.42,30000.0
2008-06-27 15:00:00,94.46,94.62,94.33,94.44,33300.0,94.46,94.62,94.33,94.44,33300.0
2008-06-27 15:30:00,94.44,94.82,94.1,94.4,51300.0,94.44,94.82,94.1,94.4,51300.0
2008-06-30 09:30:00,93.32,94.67,93.12,93.5,25700.0,93.32,94.67,93.12,93.5,25700.0
2008-06-30 10:00:00,93.48,93.76,93.01,93.76,17300.0,93.48,93.76,93.01,93.76,17300.0
2008-06-30 10:30:00,93.78,94.32,93.72,94.27,11300.0,93.78,94.32,93.72,94.27,11300.0
2008-06-30 11:00:00,94.3,95.04,94.08,94.97,16100.0,94.3,95.04,94.08,94.97,16100.0
2008-06-30 11:30:00,95.04,95.2,94.84,95.0,11400.0,95.04,95.2,94.84,95.0,11400.0
2008-06-30 12:00:00,95.0,95.06,94.76,94.93,11000.0,95.0,95.06,94.76,94.93,11000.0
2008-06-30 12:30:00,95.0,95.18,94.9,94.97,8800.0,95.0,95.18,94.9,94.97,8800.0
2008-06-30 13:00:00,94.85,95.25,94.79,94.92,47500.0,94.85,95.25,94.79,94.92,47500.0
2008-06-30 13:30:00,94.92,95.2,94.84,95.03,29700.0,94.92,95.2,94.84,95.03,29700.0
2008-06-30 14:00:00,95.01,95.26,95.0,95.26,15100.0,95.01,95.26,95.0,95.26,15100.0
2008-06-30 14:30:00,95.23,95.23,95.0,95.17,11700.0,95.23,95.23,95.0,95.17,11700.0
2008-06-30 15:00:00,95.17,95.39,95.09,95.24,14900.0,95.17,95.39,95.09,95.24,14900.0
2008-06-30 15:30:00,95.3,95.35,94.88,94.89,33000.0,95.3,95.35,94.88,94.89,33000.0
2008-07-01 09:30:00,94.89,95.07,94.27,95.0,27500.0,94.89,95.07,94.27,95.0,27500.0
2008-07-01 10:00:00,95.0,95.45,94.8,94.83,25800.0,95.0,95.45,94.8,94.83,25800.0
2008-07-01 10:30:00,94.96,95.54,94.91,95.54,33500.0,94.96,95.54,94.91,95.54,33500.0
2008-07-01 11:00:00,95.53,95.82,95.36,95.77,23100.0,95.53,95.82,95.36,95.77,23100.0
2008-07-01 11:30:00,95.77,95.96,95.68,95.91,25600.0,95.77,95.96,95.68,95.91,25600.0
2008-07-01 12:00:00,95.92,96.13,95.61,95.61,22700.0,95.92,96.13,95.61,95.61,22700.0
2008-07-01 12:30:00,95.62,95.83,95.5,95.57,33100.0,95.62,95.83,95.5,95.57,33100.0
2008-07-01 13:00:00,95.58,95.66,95.14,95.29,19200.0,95.58,95.66,95.14,95.29,19200.0
2008-07-01 13:30:00,95.26,95.81,94.95,95.62,181300.0,95.26,95.81,94.95,95.62,181300.0
2008-07-01 14:00:00,95.68,96.28,95.52,95.96,44000.0,95.68,96.28,95.52,95.96,44000.0
2008-07-01 14:30:00,96.03,96.67,95.86,96.26,26600.0,96.03,96.67,95.86,96.26,26600.0
2008-07-01 15:00:00,96.15,96.34,96.1,96.18,23000.0,96.15,96.34,96.1,96.18,23000.0
2008-07-01 15:30:00,96.16,96.58,95.97,96.5,34300.0,96.16,96.58,95.97,96.5,34300.0
2008-07-02 09:30:00,97.1,97.12,96.68,96.78,7700.0,97.1,97.12,96.68,96.78,7700.0
2008-07-02 10:00:00,96.79,96.81,96.12,96.12,24500.0,96.79,96.81,96.12,96.12,24500.0
2008-07-02 10:30:00,96.06,96.16,95.92,96.13,16000.0,96.06,96.16,95.92,96.13,16000.0
2008-07-02 11:00:00,96.1,96.13,95.84,96.01,22400.0,96.1,96.13,95.84,96.01,22400.0
2008-07-02 11:30:00,95.93,96.01,95.55,95.7,13500.0,95.93,96.01,95.55,95.7,13500.0
2008-07-02 12:00:00,95.7,95.91,95.6,95.74,10400.0,95.7,95.91,95.6,95.74,10400.0
2008-07-02 12:30:00,95.71,96.19,95.67,96.1,25800.0,95.71,96.19,95.67,96.1,25800.0
2008-07-02 13:00:00,96.08,96.19,95.88,96.01,13900.0,96.08,96.19,95.88,96.01,13900.0
2008-07-02 13:30:00,95.98,96.61,95.93,96.45,27200.0,95.98,96.61,95.93,96.45,27200.0
2008-07-02 14:00:00,96.41,96.45,96.0,96.0,15100.0,96.41,96.45,96.0,96.0,15100.0
2008-07-02 14:30:00,96.0,96.32,95.98,96.22,13300.0,96.0,96.32,95.98,96.22,13300.0
2008-07-02 15:00:00,96.15,96.24,96.0,96.09,17000.0,96.15,96.24,96.0,96.09,17000.0
2008-07-02 15:30:00,96.07,96.13,95.65,96.06,41000.0,96.07,96.13,95.65,96.06,41000.0
2008-07-03 09:30:00,96.29,96.72,95.21,95.78,25800.0,96.29,96.72,95.21,95.78,25800.0
2008-07-03 10:00:00,95.72,96.05,95.56,95.83,40600.0,95.72,96.05,95.56,95.83,40600.0
2008-07-03 10:30:00,95.82,95.98,95.56,95.84,28800.0,95.82,95.98,95.56,95.84,28800.0
2008-07-03 11:00:00,95.94,96.07,95.57,95.84,25300.0,95.94,96.07,95.57,95.84,25300.0
2008-07-03 11:30:00,95.84,96.08,95.47,95.51,40900.0,95.84,96.08,95.47,95.51,40900.0
2008-07-03 12:00:00,95.55,95.55,95.01,95.33,18100.0,95.55,95.55,95.01,95.33,18100.0
2008-07-03 12:30:00,95.34,95.72,94.65,95.32,81500.0,95.34,95.72,94.65,95.32,81500.0
2008-07-07 09:30:00,96.1,96.35,95.12,95.46,24800.0,96.1,96.35,95.12,95.46,24800.0
2008-07-07 10:00:00,95.53,96.13,95.43,96.0,28400.0,95.53,96.13,95.43,96.0,28400.0
2008-07-07 10:30:00,96.0,96.19,95.85,96.0,13000.0,96.0,96.19,95.85,96.0,13000.0
2008-07-07 11:00:00,96.1,96.1,95.61,95.74,12200.0,96.1,96.1,95.61,95.74,12200.0
2008-07-07 11:30:00,95.75,95.79,95.22,95.39,12300.0,95.75,95.79,95.22,95.39,12300.0
2008-07-07 12:00:00,95.38,95.56,94.58,94.94,19700.0,95.38,95.56,94.58,94.94,19700.0
2008-07-07 12:30:00,94.89,95.02,94.45,94.55,16300.0,94.89,95.02,94.45,94.55,16300.0
2008-07-07 13:00:00,94.6,94.97,94.51,94.73,17400.0,94.6,94.97,94.51,94.73,17400.0
2008-07-07 13:30:00,94.71,95.14,94.69,94.85,14600.0,94.71,95.14,94.69,94.85,14600.0
2008-07-07 14:00:00,94.86,95.11,94.79,94.95,16700.0,94.86,95.11,94.79,94.95,16700.0
2008-07-07 14:30:00,94.91,95.28,94.89,95.22,22700.0,94.91,95.28,94.89,95.22,22700.0
2008-07-07 15:00:00,95.15,95.91,95.02,95.91,25000.0,95.15,95.91,95.02,95.91,25000.0
2008-07-07 15:30:00,95.92,96.18,95.22,95.29,19600.0,95.92,96.18,95.22,95.29,19600.0
2008-07-08 09:30:00,95.0,95.67,94.69,94.82,17000.0,95.0,95.67,94.69,94.82,17000.0
2008-07-08 10:00:00,94.84,94.9,94.26,94.55,23300.0,94.84,94.9,94.26,94.55,23300.0
2008-07-08 10:30:00,94.59,94.73,94.36,94.52,12200.0,94.59,94.73,94.36,94.52,12200.0
2008-07-08 11:00:00,94.67,94.76,94.46,94.7,25300.0,94.67,94.76,94.46,94.7,25300.0
2008-07-08 11:30:00,94.69,94.77,94.5,94.5,28600.0,94.69,94.77,94.5,94.5,28600.0
2008-07-08 12:00:00,94.5,94.62,94.4,94.51,22900.0,94.5,94.62,94.4,94.51,22900.0
2008-07-08 12:30:00,94.51,94.67,94.38,94.41,17600.0,94.51,94.67,94.38,94.41,17600.0
2008-07-08 13:00:00,94.46,94.56,94.4,94.5,31500.0,94.46,94.56,94.4,94.5,31500.0
2008-07-08 13:30:00,94.51,94.61,94.35,94.5,10800.0,94.51,94.61,94.35,94.5,10800.0
2008-07-08 14:00:00,94.49,94.66,94.36,94.48,17400.0,94.49,94.66,94.36,94.48,17400.0
2008-07-08 14:30:00,94.51,94.91,94.4,94.8,32800.0,94.51,94.91,94.4,94.8,32800.0
2008-07-08 15:00:00,94.8,95.4,94.8,95.29,35100.0,94.8,95.4,94.8,95.29,35100.0
2008-07-08 15:30:00,95.29,95.95,95.23,95.77,34000.0,95.29,95.95,95.23,95.77,34000.0
2008-07-09 09:30:00,96.1,96.52,95.2,95.31,10900.0,96.1,96.52,95.2,95.31,10900.0
2008-07-09 10:00:00,95.25,96.39,95.25,96.37,17800.0,95.25,96.39,95.25,96.37,17800.0
2008-07-09 10:30:00,96.27,96.69,95.94,96.59,22400.0,96.27,96.69,95.94,96.59,22400.0
2008-07-09 11:00:00,96.69,96.85,96.0,96.0,27700.0,96.69,96.85,96.0,96.0,27700.0
2008-07-09 11:30:00,96.0,96.05,95.71,95.99,31200.0,96.0,96.05,95.71,95.99,31200.0
2008-07-09 12:00:00,96.0,96.15,95.59,96.04,14400.0,96.0,96.15,95.59,96.04,14400.0
2008-07-09 12:30:00,96.01,96.09,95.52,95.92,22300.0,96.01,96.09,95.52,95.92,22300.0
2008-07-09 13:00:00,95.83,95.86,95.23,95.28,32600.0,95.83,95.86,95.23,95.28,32600.0
2008-07-09 13:30:00,95.32,95.53,95.07,95.21,20700.0,95.32,95.53,95.07,95.21,20700.0
2008-07-09 14:00:00,95.14,95.34,94.96,95.02,18200.0,95.14,95.34,94.96,95.02,18200.0
2008-07-09 14:30:00,95.09,95.16,94.42,94.53,17600.0,95.09,95.16,94.42,94.53,17600.0
2008-07-09 15:00:00,94.52,94.55,94.12,94.44,33200.0,94.52,94.55,94.12,94.44,33200.0
2008-07-09 15:30:00,94.4,94.49,93.66,93.67,20200.0,94.4,94.49,93.66,93.67,20200.0
2008-07-10 09:30:00,92.81,93.75,92.09,93.63,32000.0,92.81,93.75,92.09,93.63,32000.0
2008-07-10 10:00:00,93.54,93.54,92.68,93.01,57000.0,93.54,93.54,92.68,93.01,57000.0
2008-07-10 10:30:00,92.92,93.27,92.48,92.54,14200.0,92.92,93.27,92.48,92.54,14200.0
2008-07-10 11:00:00,92.61,93.16,92.58,93.16,23600.0,92.61,93.16,92.58,93.16,23600.0
2008-07-10 11:30:00,93.14,93.93,93.11,93.13,29000.0,93.14,93.93,93.11,93.13,29000.0
2008-07-10 12:00:00,93.14,93.56,93.13,93.3,13000.0,93.14,93.56,93.13,93.3,13000.0
2008-07-10 12:30:00,93.28,93.57,93.18,93.26,17700.0,93.28,93.57,93.18,93.26,17700.0
2008-07-10 13:00:00,93.26,93.61,93.01,93.55,31700.0,93.26,93.61,93.01,93.55,31700.0
2008-07-10 13:30:00,93.54,94.02,93.35,93.35,21600.0,93.54,94.02,93.35,93.35,21600.0
2008-07-10 14:00:00,93.38,93.64,92.97,93.04,17600.0,93.38,93.64,92.97,93.04,17600.0
2008-07-10 14:30:00,93.11,93.25,92.86,93.0,23200.0,93.11,93.25,92.86,93.0,23200.0
2008-07-10 15:00:00,92.96,93.61,92.93,93.44,26000.0,92.96,93.61,92.93,93.44,26000.0
2008-07-10 15:30:00,93.46,93.67,93.14,93.65,35800.0,93.46,93.67,93.14,93.65,35800.0
2008-07-11 09:30:00,93.03,93.48,92.72,93.32,14700.0,93.03,93.48,92.72,93.32,14700.0
2008-07-11 10:00:00,93.28,93.37,92.5,92.64,16000.0,93.28,93.37,92.5,92.64,16000.0
2008-07-11 10:30:00,92.66,93.38,92.55,93.04,24600.0,92.66,93.38,92.55,93.04,24600.0
2008-07-11 11:00:00,93.01,93.36,92.91,93.05,9800.0,93.01,93.36,92.91,93.05,9800.0
2008-07-11 11:30:00,93.01,93.45,92.76,93.22,20900.0,93.01,93.45,92.76,93.22,20900.0
2008-07-11 12:00:00,93.37,93.37,92.99,93.26,14600.0,93.37,93.37,92.99,93.26,14600.0
2008-07-11 12:30:00,93.27,93.27,92.72,92.85,25500.0,93.27,93.27,92.72,92.85,25500.0
2008-07-11 13:00:00,92.9,93.38,92.64,93.21,18100.0,92.9,93.38,92.64,93.21,18100.0
2008-07-11 13:30:00,93.24,93.27,92.5,92.9,30600.0,93.24,93.27,92.5,92.9,30600.0
2008-07-11 14:00:00,92.89,93.06,92.51,92.85,25700.0,92.89,93.06,92.51,92.85,25700.0
2008-07-11 14:30:00,92.79,93.24,92.7,93.04,58000.0,92.79,93.24,92.7,93.04,58000.0
2008-07-11 15:00:00,93.13,93.69,92.86,93.03,33500.0,93.13,93.69,92.86,93.03,33500.0
2008-07-11 15:30:00,93.0,93.37,92.59,93.22,105300.0,93.0,93.37,92.59,93.22,105300.0
2008-07-14 09:30:00,94.48,94.86,93.49,93.78,26000.0,94.48,94.86,93.49,93.78,26000.0
2008-07-14 10:00:00,93.75,93.95,92.65,92.68,22100.0,93.75,93.95,92.65,92.68,22100.0
2008-07-14 10:30:00,92.81,92.94,92.27,92.76,17900.0,92.81,92.94,92.27,92.76,17900.0
2008-07-14 11:00:00,92.76,92.82,92.34,92.61,21400.0,92.76,92.82,92.34,92.61,21400.0
2008-07-14 11:30:00,92.61,92.8,92.27,92.39,20300.0,92.61,92.8,92.27,92.39,20300.0
2008-07-14 12:00:00,92.44,92.54,92.09,92.16,14600.0,92.44,92.54,92.09,92.16,14600.0
2008-07-14 12:30:00,92.26,92.38,91.64,91.81,23200.0,92.26,92.38,91.64,91.81,23200.0
2008-07-14 13:00:00,91.87,92.09,91.61,91.77,14200.0,91.87,92.09,91.61,91.77,14200.0
2008-07-14 13:30:00,91.98,92.04,91.63,91.82,15700.0,91.98,92.04,91.63,91.82,15700.0
2008-07-14 14:00:00,91.84,92.25,91.65,91.94,14500.0,91.84,92.25,91.65,91.94,14500.0
2008-07-14 14:30:00,92.01,92.31,91.93,91.98,21000.0,92.01,92.31,91.93,91.98,21000.0
2008-07-14 15:00:00,92.05,92.65,91.98,92.56,9500.0,92.05,92.65,91.98,92.56,9500.0
2008-07-14 15:30:00,92.59,93.05,92.35,92.71,24900.0,92.59,93.05,92.35,92.71,24900.0
2008-07-15 09:30:00,92.48,92.86,91.88,92.04,15500.0,92.48,92.86,91.88,92.04,15500.0
2008-07-15 10:00:00,91.96,92.58,91.58,92.23,22900.0,91.96,92.58,91.58,92.23,22900.0
2008-07-15 10:30:00,92.13,92.29,91.55,91.55,28700.0,92.13,92.29,91.55,91.55,28700.0
2008-07-15 11:00:00,91.63,92.11,91.49,91.54,28500.0,91.63,92.11,91.49,91.54,28500.0
2008-07-15 11:30:00,91.62,91.88,91.29,91.85,17800.0,91.62,91.88,91.29,91.85,17800.0
2008-07-15 12:00:00,91.81,92.08,91.72,92.0,13900.0,91.81,92.08,91.72,92.0,13900.0
2008-07-15 12:30:00,92.02,92.7,91.82,92.64,28800.0,92.02,92.7,91.82,92.64,28800.0
2008-07-15 13:00:00,92.6,92.79,91.79,92.15,65100.0,92.6,92.79,91.79,92.15,65100.0
2008-07-15 13:30:00,92.2,92.3,92.05,92.24,16800.0,92.2,92.3,92.05,92.24,16800.0
2008-07-15 14:00:00,92.18,92.72,92.0,92.5,131800.0,92.18,92.72,92.0,92.5,131800.0
2008-07-15 14:30:00,92.62,93.13,92.56,92.99,300800.0,92.62,93.13,92.56,92.99,300800.0
2008-07-15 15:00:00,92.96,93.53,92.96,93.33,119700.0,92.96,93.53,92.96,93.33,119700.0
2008-07-15 15:30:00,93.35,93.42,92.79,92.82,52100.0,93.35,93.42,92.79,92.82,52100.0
2008-07-16 09:30:00,93.47,94.62,93.4,93.85,26000.0,93.47,94.62,93.4,93.85,26000.0
2008-07-16 10:00:00,93.8,93.86,93.15,93.24,28900.0,93.8,93.86,93.15,93.24,28900.0
2008-07-16 10:30:00,93.24,94.13,93.16,93.74,21200.0,93.24,94.13,93.16,93.74,21200.0
2008-07-16 11:00:00,93.75,94.1,93.75,93.8,15100.0,93.75,94.1,93.75,93.8,15100.0
2008-07-16 11:30:00,93.84,94.15,93.5,93.97,41100.0,93.84,94.15,93.5,93.97,41100.0
2008-07-16 12:00:00,93.97,94.04,93.7,93.94,13100.0,93.97,94.04,93.7,93.94,13100.0
2008-07-16 12:30:00,93.92,94.11,93.83,93.93,14200.0,93.92,94.11,93.83,93.93,14200.0
2008-07-16 13:00:00,93.81,94.11,93.72,93.99,11200.0,93.81,94.11,93.72,93.99,11200.0
2008-07-16 13:30:00,94.02,94.15,93.82,93.98,7900.0,94.02,94.15,93.82,93.98,7900.0
2008-07-16 14:00:00,93.95,94.18,93.78,93.93,10300.0,93.95,94.18,93.78,93.93,10300.0
2008-07-16 14:30:00,94.0,94.23,93.84,94.17,14200.0,94.0,94.23,93.84,94.17,14200.0
2008-07-16 15:00:00,94.22,94.28,93.65,93.96,26700.0,94.22,94.28,93.65,93.96,26700.0
2008-07-16 15:30:00,93.97,94.29,93.82,94.14,192600.0,93.97,94.29,93.82,94.14,192600.0
2008-07-17 09:30:00,94.39,95.97,94.39,94.66,23100.0,94.39,95.97,94.39,94.66,23100.0
2008-07-17 10:00:00,94.68,95.2,94.47,95.01,11700.0,94.68,95.2,94.47,95.01,11700.0
2008-07-17 10:30:00,95.0,95.38,94.63,95.34,11500.0,95.0,95.38,94.63,95.34,11500.0
2008-07-17 11:00:00,95.4,95.49,94.76,95.26,18900.0,95.4,95.49,94.76,95.26,18900.0
2008-07-17 11:30:00,95.26,95.69,95.13,95.21,14200.0,95.26,95.69,95.13,95.21,14200.0
2008-07-17 12:00:00,95.23,95.35,95.01,95.08,9900.0,95.23,95.35,95.01,95.08,9900.0
2008-07-17 12:30:00,95.08,95.31,94.86,95.21,13600.0,95.08,95.31,94.86,95.21,13600.0
2008-07-17 13:00:00,95.23,95.59,95.0,95.12,37300.0,95.23,95.59,95.0,95.12,37300.0
2008-07-17 13:30:00,95.16,95.64,94.99,95.32,22700.0,95.16,95.64,94.99,95.32,22700.0
2008-07-17 14:00:00,95.41,95.67,95.2,95.52,46200.0,95.41,95.67,95.2,95.52,46200.0
2008-07-17 14:30:00,95.5,95.68,95.19,95.5,24500.0,95.5,95.68,95.19,95.5,24500.0
2008-07-17 15:00:00,95.48,95.7,95.22,95.62,37600.0,95.48,95.7,95.22,95.62,37600.0
2008-07-17 15:30:00,95.6,95.89,95.32,95.65,47000.0,95.6,95.89,95.32,95.65,47000.0
2008-07-18 09:30:00,96.17,97.11,95.83,96.85,26200.0,96.17,97.11,95.83,96.85,26200.0
2008-07-18 10:00:00,96.82,98.05,96.78,97.92,28500.0,96.82,98.05,96.78,97.92,28500.0
2008-07-18 10:30:00,97.81,97.92,97.53,97.9,17600.0,97.81,97.92,97.53,97.9,17600.0
2008-07-18 11:00:00,97.9,98.55,97.83,98.25,20300.0,97.9,98.55,97.83,98.25,20300.0
2008-07-18 11:30:00,98.21,98.66,97.91,98.32,26600.0,98.21,98.66,97.91,98.32,26600.0
2008-07-18 12:00:00,98.29,98.51,97.57,97.69,12500.0,98.29,98.51,97.57,97.69,12500.0
2008-07-18 12:30:00,97.63,98.02,97.49,97.93,16700.0,97.63,98.02,97.49,97.93,16700.0
2008-07-18 13:00:00,97.95,97.96,97.6,97.91,39200.0,97.95,97.96,97.6,97.91,39200.0
2008-07-18 13:30:00,97.97,98.23,97.78,97.97,14300.0,97.97,98.23,97.78,97.97,14300.0
2008-07-18 14:00:00,97.97,98.09,97.77,98.09,20700.0,97.97,98.09,97.77,98.09,20700.0
2008-07-18 14:30:00,98.04,98.33,97.92,98.11,36800.0,98.04,98.33,97.92,98.11,36800.0
2008-07-18 15:00:00,98.05,98.14,97.82,98.02,31400.0,98.05,98.14,97.82,98.02,31400.0
2008-07-18 15:30:00,98.02,98.39,97.95,98.2,38100.0,98.02,98.39,97.95,98.2,38100.0
2008-07-21 09:30:00,98.07,98.66,97.89,98.33,10200.0,98.07,98.66,97.89,98.33,10200.0
2008-07-21 10:00:00,98.45,98.45,97.7,97.7,9600.0,98.45,98.45,97.7,97.7,9600.0
2008-07-21 10:30:00,97.7,97.84,97.62,97.82,4200.0,97.7,97.84,97.62,97.82,4200.0
2008-07-21 11:00:00,97.88,98.42,97.76,98.24,7100.0,97.88,98.42,97.76,98.24,7100.0
2008-07-21 11:30:00,98.27,98.36,97.93,97.93,10200.0,98.27,98.36,97.93,97.93,10200.0
2008-07-21 12:00:00,97.92,98.5,97.85,98.42,9500.0,97.92,98.5,97.85,98.42,9500.0
2008-07-21 12:30:00,98.36,98.51,98.3,98.36,5300.0,98.36,98.51,98.3,98.36,5300.0
2008-07-21 13:00:00,98.34,98.62,98.33,98.62,9800.0,98.34,98.62,98.33,98.62,9800.0
2008-07-21 13:30:00,98.7,98.71,98.34,98.4,7800.0,98.7,98.71,98.34,98.4,7800.0
2008-07-21 14:00:00,98.32,98.54,98.17,98.18,7600.0,98.32,98.54,98.17,98.18,7600.0
2008-07-21 14:30:00,98.04,98.34,97.96,98.08,8500.0,98.04,98.34,97.96,98.08,8500.0
2008-07-21 15:00:00,98.14,98.53,97.93,98.29,14100.0,98.14,98.53,97.93,98.29,14100.0
2008-07-21 15:30:00,98.28,98.67,98.03,98.27,12600.0,98.28,98.67,98.03,98.27,12600.0
2008-07-22 09:30:00,98.28,101.33,98.21,101.33,35900.0,98.28,101.33,98.21,101.33,35900.0
2008-07-22 10:00:00,101.22,101.36,100.6,100.6,29100.0,101.22,101.36,100.6,100.6,29100.0
2008-07-22 10:30:00,100.68,100.93,99.96,99.96,23100.0,100.68,100.93,99.96,99.96,23100.0
2008-07-22 11:00:00,100.05,100.61,99.88,100.51,9500.0,100.05,100.61,99.88,100.51,9500.0
2008-07-22 11:30:00,100.47,100.74,100.01,100.08,17100.0,100.47,100.74,100.01,100.08,17100.0
2008-07-22 12:00:00,100.11,100.31,99.91,99.96,12200.0,100.11,100.31,99.91,99.96,12200.0
2008-07-22 12:30:00,100.01,100.3,100.01,100.25,23800.0,100.01,100.3,100.01,100.25,23800.0
2008-07-22 13:00:00,100.28,100.38,100.13,100.22,15300.0,100.28,100.38,100.13,100.22,15300.0
2008-07-22 13:30:00,100.28,100.32,100.16,100.24,9400.0,100.28,100.32,100.16,100.24,9400.0
2008-07-22 14:00:00,100.25,100.31,100.05,100.2,20800.0,100.25,100.31,100.05,100.2,20800.0
2008-07-22 14:30:00,100.25,100.35,99.96,100.12,12400.0,100.25,100.35,99.96,100.12,12400.0
2008-07-22 15:00:00,100.19,100.35,99.85,100.23,19200.0,100.19,100.35,99.85,100.23,19200.0
2008-07-22 15:30:00,100.23,100.75,100.2,100.7,39200.0,100.23,100.75,100.2,100.7,39200.0
2008-07-23 09:30:00,100.44,100.56,100.06,100.38,18300.0,100.44,100.56,100.06,100.38,18300.0
2008-07-23 10:00:00,100.39,100.39,99.45,99.87,35700.0,100.39,100.39,99.45,99.87,35700.0
2008-07-23 10:30:00,99.87,100.39,99.81,100.02,23700.0,99.87,100.39,99.81,100.02,23700.0
2008-07-23 11:00:00,100.0,100.54,99.99,100.44,9100.0,100.0,100.54,99.99,100.44,9100.0
2008-07-23 11:30:00,100.38,100.65,100.37,100.64,8900.0,100.38,100.65,100.37,100.64,8900.0
2008-07-23 12:00:00,100.64,100.65,100.29,100.47,18900.0,100.64,100.65,100.29,100.47,18900.0
2008-07-23 12:30:00,100.47,100.49,99.63,99.63,33300.0,100.47,100.49,99.63,99.63,33300.0
2008-07-23 13:00:00,99.64,99.84,99.45,99.73,7700.0,99.64,99.84,99.45,99.73,7700.0
2008-07-23 13:30:00,99.74,99.96,99.64,99.71,9100.0,99.74,99.96,99.64,99.71,9100.0
2008-07-23 14:00:00,99.79,99.99,99.78,99.99,16900.0,99.79,99.99,99.78,99.99,16900.0
2008-07-23 14:30:00,99.91,100.11,99.82,99.83,29000.0,99.91,100.11,99.82,99.83,29000.0
2008-07-23 15:00:00,99.83,100.14,99.82,99.96,25100.0,99.83,100.14,99.82,99.96,25100.0
2008-07-23 15:30:00,99.96,100.07,99.8,99.87,21000.0,99.96,100.07,99.8,99.87,21000.0
2008-07-24 09:30:00,100.25,101.18,99.96,100.03,61000.0,100.25,101.18,99.96,100.03,61000.0
2008-07-24 10:00:00,100.03,100.55,99.76,100.06,29200.0,100.03,100.55,99.76,100.06,29200.0
2008-07-24 10:30:00,100.06,100.31,99.75,99.75,12500.0,100.06,100.31,99.75,99.75,12500.0
2008-07-24 11:00:00,99.57,99.61,98.62,98.63,26700.0,99.57,99.61,98.62,98.63,26700.0
2008-07-24 11:30:00,98.58,98.59,98.18,98.54,30800.0,98.58,98.59,98.18,98.54,30800.0
2008-07-24 12:00:00,98.65,98.87,98.28,98.6,30300.0,98.65,98.87,98.28,98.6,30300.0
2008-07-24 12:30:00,98.69,99.03,98.59,98.59,21700.0,98.69,99.03,98.59,98.59,21700.0
2008-07-24 13:00:00,98.63,98.92,98.35,98.6,54400.0,98.63,98.92,98.35,98.6,54400.0
2008-07-24 13:30:00,98.6,98.69,98.28,98.38,55800.0,98.6,98.69,98.28,98.38,55800.0
2008-07-24 14:00:00,98.49,98.54,98.11,98.38,36500.0,98.49,98.54,98.11,98.38,36500.0
2008-07-24 14:30:00,98.41,98.8,98.17,98.76,18700.0,98.41,98.8,98.17,98.76,18700.0
2008-07-24 15:00:00,98.77,98.96,98.63,98.66,18000.0,98.77,98.96,98.63,98.66,18000.0
2008-07-24 15:30:00,98.65,98.97,98.18,98.4,103400.0,98.65,98.97,98.18,98.4,103400.0
2008-07-25 09:30:00,102.46,108.0,101.89,105.89,279900.0,102.46,108.0,101.89,105.89,279900.0
2008-07-25 10:00:00,105.89,106.13,103.5,103.81,231300.0,105.89,106.13,103.5,103.81,231300.0
2008-07-25 10:30:00,103.88,105.23,103.88,105.0,94000.0,103.88,105.23,103.88,105.0,94000.0
2008-07-25 11:00:00,105.0,106.16,104.94,106.09,86800.0,105.0,106.16,104.94,106.09,86800.0
2008-07-25 11:30:00,106.09,106.3,105.57,106.14,58000.0,106.09,106.3,105.57,106.14,58000.0
2008-07-25 12:00:00,105.98,106.23,105.64,105.97,41700.0,105.98,106.23,105.64,105.97,41700.0
2008-07-25 12:30:00,105.94,106.0,105.72,105.97,32700.0,105.94,106.0,105.72,105.97,32700.0
2008-07-25 13:00:00,105.97,106.11,105.68,105.89,61700.0,105.97,106.11,105.68,105.89,61700.0
2008-07-25 13:30:00,105.97,106.86,105.89,106.74,80500.0,105.97,106.86,105.89,106.74,80500.0
2008-07-25 14:00:00,106.66,107.98,106.66,107.26,56700.0,106.66,107.98,106.66,107.26,56700.0
2008-07-25 14:30:00,107.22,107.37,106.82,106.94,73700.0,107.22,107.37,106.82,106.94,73700.0
2008-07-25 15:00:00,106.97,107.81,106.71,107.5,64900.0,106.97,107.81,106.71,107.5,64900.0
2008-07-25 15:30:00,107.6,108.94,107.34,108.79,156900.0,107.6,108.94,107.34,108.79,156900.0
2008-07-28 09:30:00,107.96,109.49,107.44,108.67,61400.0,107.96,109.49,107.44,108.67,61400.0
2008-07-28 10:00:00,108.71,108.76,108.35,108.76,33300.0,108.71,108.76,108.35,108.76,33300.0
2008-07-28 10:30:00,108.68,108.78,108.45,108.57,53300.0,108.68,108.78,108.45,108.57,53300.0
2008-07-28 11:00:00,108.57,108.57,107.4,107.91,33100.0,108.57,108.57,107.4,107.91,33100.0
2008-07-28 11:30:00,107.97,108.02,107.46,107.87,15000.0,107.97,108.02,107.46,107.87,15000.0
2008-07-28 12:00:00,107.75,108.22,107.75,108.11,14800.0,107.75,108.22,107.75,108.11,14800.0
2008-07-28 12:30:00,108.02,108.11,107.7,107.96,15400.0,108.02,108.11,107.7,107.96,15400.0
2008-07-28 13:00:00,108.0,108.34,107.9,108.11,17100.0,108.0,108.34,107.9,108.11,17100.0
2008-07-28 13:30:00,108.12,108.39,107.92,108.1,18100.0,108.12,108.39,107.92,108.1,18100.0
2008-07-28 14:00:00,108.04,108.23,107.71,107.94,29400.0,108.04,108.23,107.71,107.94,29400.0
2008-07-28 14:30:00,107.87,108.14,107.23,107.29,46100.0,107.87,108.14,107.23,107.29,46100.0
2008-07-28 15:00:00,107.34,107.45,106.74,106.86,65700.0,107.34,107.45,106.74,106.86,65700.0
2008-07-28 15:30:00,106.82,107.02,106.26,106.64,79200.0,106.82,107.02,106.26,106.64,79200.0
2008-07-29 09:30:00,107.65,109.21,107.25,107.97,47800.0,107.65,109.21,107.25,107.97,47800.0
2008-07-29 10:00:00,108.03,108.42,107.88,108.01,29300.0,108.03,108.42,107.88,108.01,29300.0
2008-07-29 10:30:00,108.01,108.14,108.0,108.04,18500.0,108.01,108.14,108.0,108.04,18500.0
2008-07-29 11:00:00,108.04,108.12,108.0,108.05,35400.0,108.04,108.12,108.0,108.05,35400.0
2008-07-29 11:30:00,108.03,108.1,108.0,108.05,21900.0,108.03,108.1,108.0,108.05,21900.0
2008-07-29 12:00:00,108.05,108.09,107.9,108.0,22300.0,108.05,108.09,107.9,108.0,22300.0
2008-07-29 12:30:00,108.0,108.1,107.57,107.98,21800.0,108.0,108.1,107.57,107.98,21800.0
2008-07-29 13:00:00,107.96,108.1,107.94,108.1,28000.0,107.96,108.1,107.94,108.1,28000.0
2008-07-29 13:30:00,108.09,108.1,107.96,108.07,23500.0,108.09,108.1,107.96,108.07,23500.0
2008-07-29 14:00:00,108.08,108.21,107.92,107.94,45400.0,108.08,108.21,107.92,107.94,45400.0
2008-07-29 14:30:00,107.96,108.22,107.58,108.07,65900.0,107.96,108.22,107.58,108.07,65900.0
2008-07-29 15:00:00,108.06,108.56,107.81,108.52,37000.0,108.06,108.56,107.81,108.52,37000.0
2008-07-29 15:30:00,108.5,108.83,108.31,108.59,69100.0,108.5,108.83,108.31,108.59,69100.0
2008-07-30 09:30:00,109.92,110.27,109.17,109.28,17500.0,109.92,110.27,109.17,109.28,17500.0
2008-07-30 10:00:00,109.12,109.84,108.62,109.6,19100.0,109.12,109.84,108.62,109.6,19100.0
2008-07-30 10:30:00,109.69,109.84,109.16,109.28,17700.0,109.69,109.84,109.16,109.28,17700.0
2008-07-30 11:00:00,109.31,109.89,109.28,109.89,13400.0,109.31,109.89,109.28,109.89,13400.0
2008-07-30 11:30:00,109.89,110.09,109.86,110.05,11900.0,109.89,110.09,109.86,110.05,11900.0
2008-07-30 12:00:00,110.04,110.08,109.66,109.91,44600.0,110.04,110.08,109.66,109.91,44600.0
2008-07-30 12:30:00,109.89,109.91,108.7,108.79,11700.0,109.89,109.91,108.7,108.79,11700.0
2008-07-30 13:00:00,108.77,109.06,108.36,109.04,12300.0,108.77,109.06,108.36,109.04,12300.0
2008-07-30 13:30:00,109.06,109.55,108.91,108.98,16700.0,109.06,109.55,108.91,108.98,16700.0
2008-07-30 14:00:00,108.98,109.05,108.15,108.26,21900.0,108.98,109.05,108.15,108.26,21900.0
2008-07-30 14:30:00,108.23,108.56,108.12,108.45,15200.0,108.23,108.56,108.12,108.45,15200.0
2008-07-30 15:00:00,108.52,108.66,108.19,108.66,17900.0,108.52,108.66,108.19,108.66,17900.0
2008-07-30 15:30:00,108.72,109.18,108.22,109.13,56400.0,108.72,109.18,108.22,109.13,56400.0
2008-07-31 09:30:00,108.43,109.53,107.43,109.41,17200.0,108.43,109.53,107.43,109.41,17200.0
2008-07-31 10:00:00,109.44,109.47,108.65,109.45,17600.0,109.44,109.47,108.65,109.45,17600.0
2008-07-31 10:30:00,109.43,109.43,108.66,108.9,40000.0,109.43,109.43,108.66,108.9,40000.0
2008-07-31 11:00:00,108.94,109.01,108.38,108.79,46900.0,108.94,109.01,108.38,108.79,46900.0
2008-07-31 11:30:00,108.76,109.0,108.72,108.97,30200.0,108.76,109.0,108.72,108.97,30200.0
2008-07-31 12:00:00,108.96,109.0,108.57,108.74,97200.0,108.96,109.0,108.57,108.74,97200.0
2008-07-31 12:30:00,108.73,108.82,108.52,108.68,16900.0,108.73,108.82,108.52,108.68,16900.0
2008-07-31 13:00:00,108.67,108.71,108.33,108.34,38900.0,108.67,108.71,108.33,108.34,38900.0
2008-07-31 13:30:00,108.37,108.37,107.68,107.92,26700.0,108.37,108.37,107.68,107.92,26700.0
2008-07-31 14:00:00,107.92,108.07,107.76,107.76,28800.0,107.92,108.07,107.76,107.76,28800.0
2008-07-31 14:30:00,107.84,108.22,107.49,108.06,27300.0,107.84,108.22,107.49,108.06,27300.0
2008-07-31 15:00:00,108.1,108.2,107.79,107.98,23300.0,108.1,108.2,107.79,107.98,23300.0
2008-07-31 15:30:00,107.98,108.04,107.38,107.72,32300.0,107.98,108.04,107.38,107.72,32300.0
2008-08-01 09:30:00,108.1,108.67,106.61,107.4,18800.0,108.1,108.67,106.61,107.4,18800.0
2008-08-01 10:00:00,107.44,107.92,106.77,107.55,19100.0,107.44,107.92,106.77,107.55,19100.0
2008-08-01 10:30:00,107.61,108.21,107.61,107.78,16500.0,107.61,108.21,107.61,107.78,16500.0
2008-08-01 11:00:00,107.87,108.16,107.58,108.05,19800.0,107.87,108.16,107.58,108.05,19800.0
2008-08-01 11:30:00,108.1,108.41,108.02,108.19,21100.0,108.1,108.41,108.02,108.19,21100.0
2008-08-01 12:00:00,108.21,108.88,107.84,108.55,67800.0,108.21,108.88,107.84,108.55,67800.0
2008-08-01 12:30:00,108.66,109.0,107.65,107.65,44100.0,108.66,109.0,107.65,107.65,44100.0
2008-08-01 13:00:00,107.79,107.9,107.73,107.84,20100.0,107.79,107.9,107.73,107.84,20100.0
2008-08-01 13:30:00,107.92,107.99,107.67,107.7,10400.0,107.92,107.99,107.67,107.7,10400.0
2008-08-01 14:00:00,107.77,107.77,107.51,107.55,15900.0,107.77,107.77,107.51,107.55,15900.0
2008-08-01 14:30:00,107.68,107.75,107.46,107.6,15300.0,107.68,107.75,107.46,107.6,15300.0
2008-08-01 15:00:00,107.7,107.75,107.36,107.6,17300.0,107.7,107.75,107.36,107.6,17300.0
2008-08-01 15:30:00,107.6,107.6,107.33,107.37,34600.0,107.6,107.6,107.33,107.37,34600.0
2008-08-04 09:30:00,107.93,108.27,106.69,107.17,21300.0,107.93,108.27,106.69,107.17,21300.0
2008-08-04 10:00:00,107.09,107.27,106.6,106.94,23000.0,107.09,107.27,106.6,106.94,23000.0
2008-08-04 10:30:00,106.82,106.99,106.36,106.98,9500.0,106.82,106.99,106.36,106.98,9500.0
2008-08-04 11:00:00,106.88,106.89,106.5,106.62,14000.0,106.88,106.89,106.5,106.62,14000.0
2008-08-04 11:30:00,106.53,106.82,106.41,106.63,15700.0,106.53,106.82,106.41,106.63,15700.0
2008-08-04 12:00:00,106.63,106.74,106.48,106.67,16100.0,106.63,106.74,106.48,106.67,16100.0
2008-08-04 12:30:00,106.67,106.78,106.53,106.56,13400.0,106.67,106.78,106.53,106.56,13400.0
2008-08-04 13:00:00,106.63,106.81,106.4,106.65,16700.0,106.63,106.81,106.4,106.65,16700.0
2008-08-04 13:30:00,106.75,106.75,106.56,106.75,18100.0,106.75,106.75,106.56,106.75,18100.0
2008-08-04 14:00:00,106.75,106.88,106.51,106.77,19000.0,106.75,106.88,106.51,106.77,19000.0
2008-08-04 14:30:00,106.77,107.09,106.7,106.9,14900.0,106.77,107.09,106.7,106.9,14900.0
2008-08-04 15:00:00,106.94,107.03,106.68,106.77,20200.0,106.94,107.03,106.68,106.77,20200.0
2008-08-04 15:30:00,106.74,107.41,106.28,107.09,41500.0,106.74,107.41,106.28,107.09,41500.0
2008-08-05 09:30:00,107.0,107.0,106.02,106.99,24000.0,107.0,107.0,106.02,106.99,24000.0
2008-08-05 10:00:00,107.0,107.09,106.5,107.04,34100.0,107.0,107.09,106.5,107.04,34100.0
2008-08-05 10:30:00,106.98,107.09,106.66,106.97,18100.0,106.98,107.09,106.66,106.97,18100.0
2008-08-05 11:00:00,106.95,107.2,106.82,106.97,24200.0,106.95,107.2,106.82,106.97,24200.0
2008-08-05 11:30:00,107.01,107.18,106.83,106.91,16800.0,107.01,107.18,106.83,106.91,16800.0
2008-08-05 12:00:00,107.04,107.18,106.75,106.97,16400.0,107.04,107.18,106.75,106.97,16400.0
2008-08-05 12:30:00,106.98,107.16,106.6,107.02,18900.0,106.98,107.16,106.6,107.02,18900.0
2008-08-05 13:00:00,106.94,107.18,106.84,107.15,19100.0,106.94,107.18,106.84,107.15,19100.0
2008-08-05 13:30:00,107.16,107.73,107.16,107.52,23100.0,107.16,107.73,107.16,107.52,23100.0
2008-08-05 14:00:00,107.52,107.99,107.38,107.85,24200.0,107.52,107.99,107.38,107.85,24200.0
2008-08-05 14:30:00,107.77,108.08,107.63,107.82,40900.0,107.77,108.08,107.63,107.82,40900.0
2008-08-05 15:00:00,107.94,107.94,107.6,107.75,26200.0,107.94,107.94,107.6,107.75,26200.0
2008-08-05 15:30:00,107.79,108.06,107.65,107.95,41300.0,107.79,108.06,107.65,107.95,41300.0
2008-08-06 09:30:00,107.93,108.48,107.76,108.0,63100.0,107.93,108.48,107.76,108.0,63100.0
2008-08-06 10:00:00,108.0,108.18,108.0,108.07,47000.0,108.0,108.18,108.0,108.07,47000.0
2008-08-06 10:30:00,108.02,108.15,107.96,108.0,33200.0,108.02,108.15,107.96,108.0,33200.0
2008-08-06 11:00:00,108.0,108.11,107.9,107.98,23000.0,108.0,108.11,107.9,107.98,23000.0
2008-08-06 11:30:00,108.07,108.14,107.87,107.95,12600.0,108.07,108.14,107.87,107.95,12600.0
2008-08-06 12:00:00,108.0,108.37,107.93,108.37,37400.0,108.0,108.37,107.93,108.37,37400.0
2008-08-06 12:30:00,108.37,108.51,108.14,108.43,16800.0,108.37,108.51,108.14,108.43,16800.0
2008-08-06 13:00:00,108.43,108.45,108.15,108.33,10800.0,108.43,108.45,108.15,108.33,10800.0
2008-08-06 13:30:00,108.35,108.56,108.17,108.55,18000.0,108.35,108.56,108.17,108.55,18000.0
2008-08-06 14:00:00,108.61,108.67,108.37,108.44,45300.0,108.61,108.67,108.37,108.44,45300.0
2008-08-06 14:30:00,108.44,108.79,108.44,108.73,16500.0,108.44,108.79,108.44,108.73,16500.0
2008-08-06 15:00:00,108.71,109.13,108.5,109.06,60600.0,108.71,109.13,108.5,109.06,60600.0
2008-08-06 15:30:00,109.15,109.45,108.82,109.0,80300.0,109.15,109.45,108.82,109.0,80300.0
2008-08-07 09:30:00,108.9,108.9,107.9,108.14,19800.0,108.9,108.9,107.9,108.14,19800.0
2008-08-07 10:00:00,108.18,108.23,107.48,107.76,25900.0,108.18,108.23,107.48,107.76,25900.0
2008-08-07 10:30:00,107.75,108.32,107.59,108.15,58500.0,107.75,108.32,107.59,108.15,58500.0
2008-08-07 11:00:00,108.16,108.51,107.98,108.18,59500.0,108.16,108.51,107.98,108.18,59500.0
2008-08-07 11:30:00,108.16,108.33,108.08,108.26,15100.0,108.16,108.33,108.08,108.26,15100.0
2008-08-07 12:00:00,108.26,108.32,107.89,107.98,10600.0,108.26,108.32,107.89,107.98,10600.0
2008-08-07 12:30:00,108.0,108.16,107.97,107.97,15100.0,108.0,108.16,107.97,107.97,15100.0
2008-08-07 13:00:00,108.04,108.06,107.88,108.0,8600.0,108.04,108.06,107.88,108.0,8600.0
2008-08-07 13:30:00,108.06,108.11,107.86,107.88,12900.0,108.06,108.11,107.86,107.88,12900.0
2008-08-07 14:00:00,107.89,108.2,107.89,108.18,12000.0,107.89,108.2,107.89,108.18,12000.0
2008-08-07 14:30:00,108.21,108.25,107.82,108.02,25700.0,108.21,108.25,107.82,108.02,25700.0
2008-08-07 15:00:00,108.06,108.25,107.77,108.15,16400.0,108.06,108.25,107.77,108.15,16400.0
2008-08-07 15:30:00,108.18,108.18,107.58,107.87,23100.0,108.18,108.18,107.58,107.87,23100.0
2008-08-08 09:30:00,107.43,108.24,106.75,108.17,7500.0,107.43,108.24,106.75,108.17,7500.0
2008-08-08 10:00:00,108.15,108.25,108.02,108.02,33000.0,108.15,108.25,108.02,108.02,33000.0
2008-08-08 10:30:00,108.08,108.4,108.03,108.34,66000.0,108.08,108.4,108.03,108.34,66000.0
2008-08-08 11:00:00,108.32,109.29,108.31,108.9,37900.0,108.32,109.29,108.31,108.9,37900.0
2008-08-08 11:30:00,108.94,108.98,108.6,108.91,15300.0,108.94,108.98,108.6,108.91,15300.0
2008-08-08 12:00:00,108.84,109.22,108.84,109.22,8700.0,108.84,109.22,108.84,109.22,8700.0
2008-08-08 12:30:00,109.13,109.4,109.13,109.32,8300.0,109.13,109.4,109.13,109.32,8300.0
2008-08-08 13:00:00,109.32,109.4,109.15,109.35,8400.0,109.32,109.4,109.15,109.35,8400.0
2008-08-08 13:30:00,109.39,109.59,109.2,109.24,13800.0,109.39,109.59,109.2,109.24,13800.0
2008-08-08 14:00:00,109.24,109.46,109.01,109.35,11900.0,109.24,109.46,109.01,109.35,11900.0
2008-08-08 14:30:00,109.36,109.47,108.98,109.11,10500.0,109.36,109.47,108.98,109.11,10500.0
2008-08-08 15:00:00,108.98,109.2,108.63,108.89,13600.0,108.98,109.2,108.63,108.89,13600.0
2008-08-08 15:30:00,108.95,109.2,108.83,108.98,22100.0,108.95,109.2,108.83,108.98,22100.0
2008-08-11 09:30:00,108.11,108.11,107.5,107.92,15900.0,108.11,108.11,107.5,107.92,15900.0
2008-08-11 10:00:00,107.87,108.07,107.46,108.02,19000.0,107.87,108.07,107.46,108.02,19000.0
2008-08-11 10:30:00,108.13,108.14,107.72,107.81,7700.0,108.13,108.14,107.72,107.81,7700.0
2008-08-11 11:00:00,107.76,108.25,107.76,108.17,8800.0,107.76,108.25,107.76,108.17,8800.0
2008-08-11 11:30:00,108.13,108.4,108.06,108.22,16800.0,108.13,108.4,108.06,108.22,16800.0
2008-08-11 12:00:00,108.19,108.77,108.19,108.72,7600.0,108.19,108.77,108.19,108.72,7600.0
2008-08-11 12:30:00,108.72,108.72,108.21,108.46,9200.0,108.72,108.72,108.21,108.46,9200.0
2008-08-11 13:00:00,108.45,108.67,108.01,108.5,13400.0,108.45,108.67,108.01,108.5,13400.0
2008-08-11 13:30:00,108.49,108.66,108.38,108.58,8400.0,108.49,108.66,108.38,108.58,8400.0
2008-08-11 14:00:00,108.51,108.59,108.3,108.39,13300.0,108.51,108.59,108.3,108.39,13300.0
2008-08-11 14:30:00,108.39,108.42,107.74,107.99,19100.0,108.39,108.42,107.74,107.99,19100.0
2008-08-11 15:00:00,108.02,108.02,107.75,107.88,22300.0,108.02,108.02,107.75,107.88,22300.0
2008-08-11 15:30:00,107.88,108.0,107.59,107.91,22400.0,107.88,108.0,107.59,107.91,22400.0
2008-08-12 09:30:00,107.36,107.36,106.16,106.21,16300.0,107.36,107.36,106.16,106.21,16300.0
2008-08-12 10:00:00,106.28,106.34,105.7,105.8,21800.0,106.28,106.34,105.7,105.8,21800.0
2008-08-12 10:30:00,105.78,106.19,105.76,106.09,16700.0,105.78,106.19,105.76,106.09,16700.0
2008-08-12 11:00:00,106.08,106.17,105.8,105.92,14500.0,106.08,106.17,105.8,105.92,14500.0
2008-08-12 11:30:00,105.92,105.94,105.3,105.32,24600.0,105.92,105.94,105.3,105.32,24600.0
2008-08-12 12:00:00,105.34,105.52,105.3,105.4,15700.0,105.34,105.52,105.3,105.4,15700.0
2008-08-12 12:30:00,105.41,105.41,104.63,104.92,55100.0,105.41,105.41,104.63,104.92,55100.0
2008-08-12 13:00:00,104.9,105.06,104.78,104.84,24600.0,104.9,105.06,104.78,104.84,24600.0
2008-08-12 13:30:00,104.85,105.05,104.78,104.93,23800.0,104.85,105.05,104.78,104.93,23800.0
2008-08-12 14:00:00,104.93,105.04,104.92,104.99,37900.0,104.93,105.04,104.92,104.99,37900.0
2008-08-12 14:30:00,105.0,105.45,104.91,105.41,38600.0,105.0,105.45,104.91,105.41,38600.0
2008-08-12 15:00:00,105.4,105.41,104.94,105.14,52300.0,105.4,105.41,104.94,105.14,52300.0
2008-08-12 15:30:00,105.13,105.81,104.86,105.47,44200.0,105.13,105.81,104.86,105.47,44200.0
2008-08-13 09:30:00,105.49,105.87,104.51,105.02,18700.0,105.49,105.87,104.51,105.02,18700.0
2008-08-13 10:00:00,105.05,105.46,104.99,105.45,13500.0,105.05,105.46,104.99,105.45,13500.0
2008-08-13 10:30:00,105.43,105.51,105.05,105.29,8900.0,105.43,105.51,105.05,105.29,8900.0
2008-08-13 11:00:00,105.29,105.76,105.29,105.53,11100.0,105.29,105.76,105.29,105.53,11100.0
2008-08-13 11:30:00,105.53,105.59,105.11,105.59,11200.0,105.53,105.59,105.11,105.59,11200.0
2008-08-13 12:00:00,105.59,105.65,105.25,105.64,5500.0,105.59,105.65,105.25,105.64,5500.0
2008-08-13 12:30:00,105.63,105.79,105.53,105.78,8500.0,105.63,105.79,105.53,105.78,8500.0
2008-08-13 13:00:00,105.84,106.02,105.42,105.98,10600.0,105.84,106.02,105.42,105.98,10600.0
2008-08-13 13:30:00,106.09,106.24,105.87,106.12,14700.0,106.09,106.24,105.87,106.12,14700.0
2008-08-13 14:00:00,106.14,106.62,106.0,106.48,15200.0,106.14,106.62,106.0,106.48,15200.0
2008-08-13 14:30:00,106.56,107.11,106.33,107.11,24900.0,106.56,107.11,106.33,107.11,24900.0
2008-08-13 15:00:00,107.15,107.15,106.57,106.65,9800.0,107.15,107.15,106.57,106.65,9800.0
2008-08-13 15:30:00,106.65,106.65,106.09,106.47,19100.0,106.65,106.65,106.09,106.47,19100.0
2008-08-14 09:30:00,106.42,106.42,105.2,105.66,6100.0,106.42,106.42,105.2,105.66,6100.0
2008-08-14 10:00:00,106.09,106.36,105.79,105.87,7100.0,106.09,106.36,105.79,105.87,7100.0
2008-08-14 10:30:00,105.96,106.29,105.89,106.29,6300.0,105.96,106.29,105.89,106.29,6300.0
2008-08-14 11:00:00,106.32,106.46,106.23,106.35,8500.0,106.32,106.46,106.23,106.35,8500.0
2008-08-14 11:30:00,106.44,106.48,106.03,106.22,11200.0,106.44,106.48,106.03,106.22,11200.0
2008-08-14 12:00:00,106.3,106.49,106.19,106.19,7300.0,106.3,106.49,106.19,106.19,7300.0
2008-08-14 12:30:00,106.27,106.54,106.17,106.19,14900.0,106.27,106.54,106.17,106.19,14900.0
2008-08-14 13:00:00,106.15,106.75,106.12,106.58,47100.0,106.15,106.75,106.12,106.58,47100.0
2008-08-14 13:30:00,106.63,107.22,106.59,107.06,20300.0,106.63,107.22,106.59,107.06,20300.0
2008-08-14 14:00:00,107.15,107.21,106.91,106.93,15400.0,107.15,107.21,106.91,106.93,15400.0
2008-08-14 14:30:00,106.88,106.94,106.41,106.49,16200.0,106.88,106.94,106.41,106.49,16200.0
2008-08-14 15:00:00,106.48,107.06,106.35,107.03,23300.0,106.48,107.06,106.35,107.03,23300.0
2008-08-14 15:30:00,107.03,107.4,106.77,107.01,35400.0,107.03,107.4,106.77,107.01,35400.0
2008-08-15 09:30:00,107.85,108.99,107.44,107.77,15500.0,107.85,108.99,107.44,107.77,15500.0
2008-08-15 10:00:00,107.77,108.05,107.38,108.0,8200.0,107.77,108.05,107.38,108.0,8200.0
2008-08-15 10:30:00,107.99,108.02,107.51,108.02,4000.0,107.99,108.02,107.51,108.02,4000.0
2008-08-15 11:00:00,108.01,108.06,107.41,107.76,19700.0,108.01,108.06,107.41,107.76,19700.0
2008-08-15 11:30:00,107.74,107.85,107.33,107.52,40300.0,107.74,107.85,107.33,107.52,40300.0
2008-08-15 12:00:00,107.57,107.81,107.36,107.42,9200.0,107.57,107.81,107.36,107.42,9200.0
2008-08-15 12:30:00,107.43,108.05,107.43,107.97,5000.0,107.43,108.05,107.43,107.97,5000.0
2008-08-15 13:00:00,107.99,107.99,107.6,107.61,7900.0,107.99,107.99,107.6,107.61,7900.0
2008-08-15 13:30:00,107.69,107.74,107.55,107.57,6900.0,107.69,107.74,107.55,107.57,6900.0
2008-08-15 14:00:00,107.56,107.7,107.21,107.52,19000.0,107.56,107.7,107.21,107.52,19000.0
2008-08-15 14:30:00,107.61,107.8,107.46,107.75,7400.0,107.61,107.8,107.46,107.75,7400.0
2008-08-15 15:00:00,107.75,107.89,107.62,107.87,11300.0,107.75,107.89,107.62,107.87,11300.0
2008-08-15 15:30:00,107.86,107.86,107.34,107.45,16500.0,107.86,107.86,107.34,107.45,16500.0
2008-08-18 09:30:00,108.8,109.15,107.79,108.49,17900.0,108.8,109.15,107.79,108.49,17900.0
2008-08-18 10:00:00,108.35,108.7,108.08,108.21,13200.0,108.35,108.7,108.08,108.21,13200.0
2008-08-18 10:30:00,108.19,108.29,107.89,107.89,7500.0,108.19,108.29,107.89,107.89,7500.0
2008-08-18 11:00:00,107.89,108.11,107.6,107.81,6300.0,107.89,108.11,107.6,107.81,6300.0
2008-08-18 11:30:00,107.81,108.31,107.8,108.03,23400.0,107.81,108.31,107.8,108.03,23400.0
2008-08-18 12:00:00,108.03,108.26,108.0,108.17,11900.0,108.03,108.26,108.0,108.17,11900.0
2008-08-18 12:30:00,108.17,108.2,107.99,108.15,10300.0,108.17,108.2,107.99,108.15,10300.0
2008-08-18 13:00:00,108.2,108.53,108.19,108.39,11400.0,108.2,108.53,108.19,108.39,11400.0
2008-08-18 13:30:00,108.39,108.56,108.0,108.04,7600.0,108.39,108.56,108.0,108.04,7600.0
2008-08-18 14:00:00,108.0,108.19,107.84,107.91,13800.0,108.0,108.19,107.84,107.91,13800.0
2008-08-18 14:30:00,107.94,108.2,107.84,107.84,33200.0,107.94,108.2,107.84,107.84,33200.0
2008-08-18 15:00:00,107.9,107.9,107.35,107.75,18600.0,107.9,107.9,107.35,107.75,18600.0
2008-08-18 15:30:00,107.75,108.04,107.36,108.04,19200.0,107.75,108.04,107.36,108.04,19200.0
2008-08-19 09:30:00,107.75,107.75,106.55,106.62,16200.0,107.75,107.75,106.55,106.62,16200.0
2008-08-19 10:00:00,106.6,106.93,106.54,106.89,13200.0,106.6,106.93,106.54,106.89,13200.0
2008-08-19 10:30:00,106.98,107.02,106.71,106.88,14000.0,106.98,107.02,106.71,106.88,14000.0
2008-08-19 11:00:00,106.88,107.23,106.82,106.95,13200.0,106.88,107.23,106.82,106.95,13200.0
2008-08-19 11:30:00,106.94,107.03,106.89,106.9,10200.0,106.94,107.03,106.89,106.9,10200.0
2008-08-19 12:00:00,106.9,106.9,106.56,106.72,9000.0,106.9,106.9,106.56,106.72,9000.0
2008-08-19 12:30:00,106.75,107.01,106.62,106.64,11600.0,106.75,107.01,106.62,106.64,11600.0
2008-08-19 13:00:00,106.68,106.68,106.22,106.44,10600.0,106.68,106.68,106.22,106.44,10600.0
2008-08-19 13:30:00,106.42,106.54,105.97,106.0,6300.0,106.42,106.54,105.97,106.0,6300.0
2008-08-19 14:00:00,106.0,106.11,105.84,106.0,12400.0,106.0,106.11,105.84,106.0,12400.0
2008-08-19 14:30:00,106.05,106.06,105.95,105.96,20900.0,106.05,106.06,105.95,105.96,20900.0
2008-08-19 15:00:00,105.95,106.0,105.49,105.9,86500.0,105.95,106.0,105.49,105.9,86500.0
2008-08-19 15:30:00,105.9,106.02,105.75,105.9,30400.0,105.9,106.02,105.75,105.9,30400.0
2008-08-20 09:30:00,106.3,106.87,105.9,105.92,6600.0,106.3,106.87,105.9,105.92,6600.0
2008-08-20 10:00:00,105.92,106.41,105.8,106.14,10600.0,105.92,106.41,105.8,106.14,10600.0
2008-08-20 10:30:00,106.22,106.8,105.93,106.69,9800.0,106.22,106.8,105.93,106.69,9800.0
2008-08-20 11:00:00,106.82,106.82,106.15,106.31,6900.0,106.82,106.82,106.15,106.31,6900.0
2008-08-20 11:30:00,106.31,106.37,105.9,106.19,4800.0,106.31,106.37,105.9,106.19,4800.0
2008-08-20 12:00:00,106.29,106.36,106.01,106.24,4000.0,106.29,106.36,106.01,106.24,4000.0
2008-08-20 12:30:00,106.29,106.35,105.96,106.05,4200.0,106.29,106.35,105.96,106.05,4200.0
2008-08-20 13:00:00,106.18,106.19,105.95,105.97,6400.0,106.18,106.19,105.95,105.97,6400.0
2008-08-20 13:30:00,105.96,106.27,105.95,105.98,5200.0,105.96,106.27,105.95,105.98,5200.0
2008-08-20 14:00:00,106.01,106.07,105.95,105.98,12100.0,106.01,106.07,105.95,105.98,12100.0
2008-08-20 14:30:00,105.96,106.06,105.93,106.04,36000.0,105.96,106.06,105.93,106.04,36000.0
2008-08-20 15:00:00,106.04,106.14,105.9,106.04,11800.0,106.04,106.14,105.9,106.04,11800.0
2008-08-20 15:30:00,106.01,106.33,105.9,106.07,18800.0,106.01,106.33,105.9,106.07,18800.0
2008-08-21 09:30:00,105.2,105.82,105.08,105.51,6500.0,105.2,105.82,105.08,105.51,6500.0
2008-08-21 10:00:00,105.61,106.01,105.61,105.82,13100.0,105.61,106.01,105.61,105.82,13100.0
2008-08-21 10:30:00,105.87,105.87,105.4,105.63,21500.0,105.87,105.87,105.4,105.63,21500.0
2008-08-21 11:00:00,105.63,105.67,105.33,105.46,13200.0,105.63,105.67,105.33,105.46,13200.0
2008-08-21 11:30:00,105.42,105.47,105.15,105.2,14000.0,105.42,105.47,105.15,105.2,14000.0
2008-08-21 12:00:00,105.17,105.53,105.17,105.4,5600.0,105.17,105.53,105.17,105.4,5600.0
2008-08-21 12:30:00,105.37,105.42,105.17,105.35,7600.0,105.37,105.42,105.17,105.35,7600.0
2008-08-21 13:00:00,105.31,105.8,105.23,105.61,27700.0,105.31,105.8,105.23,105.61,27700.0
2008-08-21 13:30:00,105.66,105.84,105.5,105.59,25300.0,105.66,105.84,105.5,105.59,25300.0
2008-08-21 14:00:00,105.61,106.11,105.58,105.95,6900.0,105.61,106.11,105.58,105.95,6900.0
2008-08-21 14:30:00,105.94,106.39,105.93,106.09,7600.0,105.94,106.39,105.93,106.09,7600.0
2008-08-21 15:00:00,106.09,106.15,105.92,106.0,10000.0,106.09,106.15,105.92,106.0,10000.0
2008-08-21 15:30:00,106.04,106.04,105.57,105.62,12800.0,106.04,106.04,105.57,105.62,12800.0
2008-08-22 09:30:00,105.71,106.7,105.3,106.4,5900.0,105.71,106.7,105.3,106.4,5900.0
2008-08-22 10:00:00,106.43,106.69,106.25,106.61,6800.0,106.43,106.69,106.25,106.61,6800.0
2008-08-22 10:30:00,106.64,106.64,106.1,106.1,4700.0,106.64,106.64,106.1,106.1,4700.0
2008-08-22 11:00:00,106.1,106.1,105.84,106.05,5300.0,106.1,106.1,105.84,106.05,5300.0
2008-08-22 11:30:00,106.01,106.13,105.92,106.13,9100.0,106.01,106.13,105.92,106.13,9100.0
2008-08-22 12:00:00,106.25,106.25,105.85,106.0,10100.0,106.25,106.25,105.85,106.0,10100.0
2008-08-22 12:30:00,105.99,106.04,105.97,105.98,4900.0,105.99,106.04,105.97,105.98,4900.0
2008-08-22 13:00:00,106.01,106.35,105.98,106.23,6100.0,106.01,106.35,105.98,106.23,6100.0
2008-08-22 13:30:00,106.23,106.49,106.08,106.45,9400.0,106.23,106.49,106.08,106.45,9400.0
2008-08-22 14:00:00,106.5,106.61,106.45,106.54,7100.0,106.5,106.61,106.45,106.54,7100.0
2008-08-22 14:30:00,106.53,106.57,106.41,106.48,7500.0,106.53,106.57,106.41,106.48,7500.0
2008-08-22 15:00:00,106.48,106.72,106.43,106.48,10700.0,106.48,106.72,106.43,106.48,10700.0
2008-08-22 15:30:00,106.42,106.83,106.22,106.36,21700.0,106.42,106.83,106.22,106.36,21700.0
2008-08-25 09:30:00,106.25,106.57,106.25,106.33,17300.0,106.25,106.57,106.25,106.33,17300.0
2008-08-25 10:00:00,106.34,106.86,106.32,106.35,14700.0,106.34,106.86,106.32,106.35,14700.0
2008-08-25 10:30:00,106.36,106.38,105.71,105.75,19900.0,106.36,106.38,105.71,105.75,19900.0
2008-08-25 11:00:00,105.76,105.84,105.45,105.68,7200.0,105.76,105.84,105.45,105.68,7200.0
2008-08-25 11:30:00,105.59,105.75,105.51,105.58,9100.0,105.59,105.75,105.51,105.58,9100.0
2008-08-25 12:00:00,105.54,105.73,105.43,105.68,12100.0,105.54,105.73,105.43,105.68,12100.0
2008-08-25 12:30:00,105.71,105.75,105.53,105.71,11100.0,105.71,105.75,105.53,105.71,11100.0
2008-08-25 13:00:00,105.72,105.95,105.66,105.66,7000.0,105.72,105.95,105.66,105.66,7000.0
2008-08-25 13:30:00,105.68,105.75,105.5,105.51,12200.0,105.68,105.75,105.5,105.51,12200.0
2008-08-25 14:00:00,105.55,105.62,105.5,105.55,12900.0,105.55,105.62,105.5,105.55,12900.0
2008-08-25 14:30:00,105.5,105.64,105.5,105.59,12500.0,105.5,105.64,105.5,105.59,12500.0
2008-08-25 15:00:00,105.57,105.64,105.52,105.56,16900.0,105.57,105.64,105.52,105.56,16900.0
2008-08-25 15:30:00,105.56,106.21,105.52,106.09,44900.0,105.56,106.21,105.52,106.09,44900.0
2008-08-26 09:30:00,105.25,106.22,104.65,104.68,21400.0,105.25,106.22,104.65,104.68,21400.0
2008-08-26 10:00:00,104.69,105.05,104.61,104.81,16200.0,104.69,105.05,104.61,104.81,16200.0
2008-08-26 10:30:00,104.84,105.02,104.75,104.76,19600.0,104.84,105.02,104.75,104.76,19600.0
2008-08-26 11:00:00,104.79,104.79,104.23,104.33,21100.0,104.79,104.79,104.23,104.33,21100.0
2008-08-26 11:30:00,104.33,104.75,104.33,104.69,10600.0,104.33,104.75,104.33,104.69,10600.0
2008-08-26 12:00:00,104.77,104.83,104.63,104.7,11600.0,104.77,104.83,104.63,104.7,11600.0
2008-08-26 12:30:00,104.7,104.75,104.45,104.49,5500.0,104.7,104.75,104.45,104.49,5500.0
2008-08-26 13:00:00,104.52,104.74,104.5,104.54,4300.0,104.52,104.74,104.5,104.54,4300.0
2008-08-26 13:30:00,104.54,104.58,104.16,104.16,6700.0,104.54,104.58,104.16,104.16,6700.0
2008-08-26 14:00:00,104.17,104.43,103.9,103.95,17800.0,104.17,104.43,103.9,103.95,17800.0
2008-08-26 14:30:00,104.01,104.04,103.95,103.95,7200.0,104.01,104.04,103.95,103.95,7200.0
2008-08-26 15:00:00,103.97,104.2,103.89,103.89,21900.0,103.97,104.2,103.89,103.89,21900.0
2008-08-26 15:30:00,103.94,104.26,103.87,104.0,45600.0,103.94,104.26,103.87,104.0,45600.0
2008-08-27 09:30:00,103.65,104.38,103.5,104.1,8700.0,103.65,104.38,103.5,104.1,8700.0
2008-08-27 10:00:00,104.13,104.58,104.02,104.48,14900.0,104.13,104.58,104.02,104.48,14900.0
2008-08-27 10:30:00,104.42,104.81,104.4,104.81,6700.0,104.42,104.81,104.4,104.81,6700.0
2008-08-27 11:00:00,104.76,104.81,104.49,104.72,8400.0,104.76,104.81,104.49,104.72,8400.0
2008-08-27 11:30:00,104.7,104.82,104.5,104.58,11600.0,104.7,104.82,104.5,104.58,11600.0
2008-08-27 12:00:00,104.54,104.64,104.48,104.62,8900.0,104.54,104.64,104.48,104.62,8900.0
2008-08-27 12:30:00,104.67,104.86,104.49,104.72,10200.0,104.67,104.86,104.49,104.72,10200.0
2008-08-27 13:00:00,104.79,104.8,104.48,104.8,5100.0,104.79,104.8,104.48,104.8,5100.0
2008-08-27 13:30:00,104.79,105.03,104.75,104.93,9600.0,104.79,105.03,104.75,104.93,9600.0
2008-08-27 14:00:00,104.89,105.03,104.73,104.95,14700.0,104.89,105.03,104.73,104.95,14700.0
2008-08-27 14:30:00,104.95,105.16,104.88,104.89,6700.0,104.95,105.16,104.88,104.89,6700.0
2008-08-27 15:00:00,104.89,105.09,104.7,104.89,16300.0,104.89,105.09,104.7,104.89,16300.0
2008-08-27 15:30:00,104.92,105.04,104.71,104.9,41800.0,104.92,105.04,104.71,104.9,41800.0
2008-08-28 09:30:00,105.0,105.57,104.9,105.42,5100.0,105.0,105.57,104.9,105.42,5100.0
2008-08-28 10:00:00,105.55,105.58,105.0,105.07,8000.0,105.55,105.58,105.0,105.07,8000.0
2008-08-28 10:30:00,105.11,105.15,104.82,104.93,9900.0,105.11,105.15,104.82,104.93,9900.0
2008-08-28 11:00:00,104.95,105.08,104.87,105.06,5500.0,104.95,105.08,104.87,105.06,5500.0
2008-08-28 11:30:00,105.09,105.18,104.83,105.17,9400.0,105.09,105.18,104.83,105.17,9400.0
2008-08-28 12:00:00,105.27,105.27,105.0,105.07,3600.0,105.27,105.27,105.0,105.07,3600.0
2008-08-28 12:30:00,105.1,105.15,104.91,105.09,3300.0,105.1,105.15,104.91,105.09,3300.0
2008-08-28 13:00:00,105.02,105.09,105.0,105.03,5600.0,105.02,105.09,105.0,105.03,5600.0
2008-08-28 13:30:00,105.05,105.32,105.04,105.21,4900.0,105.05,105.32,105.04,105.21,4900.0
2008-08-28 14:00:00,105.19,105.41,105.0,105.41,4200.0,105.19,105.41,105.0,105.41,4200.0
2008-08-28 14:30:00,105.32,105.49,105.29,105.44,7300.0,105.32,105.49,105.29,105.44,7300.0
2008-08-28 15:00:00,105.49,105.61,105.41,105.49,7100.0,105.49,105.61,105.41,105.49,7100.0
2008-08-28 15:30:00,105.47,105.72,105.29,105.44,14100.0,105.47,105.72,105.29,105.44,14100.0
2008-08-29 09:30:00,105.72,105.73,104.86,104.89,8500.0,105.72,105.73,104.86,104.89,8500.0
2008-08-29 10:00:00,104.91,105.08,104.51,104.54,9900.0,104.91,105.08,104.51,104.54,9900.0
2008-08-29 10:30:00,104.51,104.72,104.32,104.56,12100.0,104.51,104.72,104.32,104.56,12100.0
2008-08-29 11:00:00,104.56,104.75,104.53,104.7,5600.0,104.56,104.75,104.53,104.7,5600.0
2008-08-29 11:30:00,104.42,104.56,104.27,104.45,5700.0,104.42,104.56,104.27,104.45,5700.0
2008-08-29 12:00:00,104.46,104.47,104.01,104.07,7700.0,104.46,104.47,104.01,104.07,7700.0
2008-08-29 12:30:00,104.07,104.23,104.01,104.23,2900.0,104.07,104.23,104.01,104.23,2900.0
2008-08-29 13:00:00,104.19,104.45,104.19,104.43,2600.0,104.19,104.45,104.19,104.43,2600.0
2008-08-29 13:30:00,104.31,104.57,104.25,104.28,15400.0,104.31,104.57,104.25,104.28,15400.0
2008-08-29 14:00:00,104.25,104.91,104.25,104.76,13600.0,104.25,104.91,104.25,104.76,13600.0
2008-08-29 14:30:00,104.76,104.97,104.66,104.89,7700.0,104.76,104.97,104.66,104.89,7700.0
2008-08-29 15:00:00,104.88,105.01,104.7,105.0,12700.0,104.88,105.01,104.7,105.0,12700.0
2008-08-29 15:30:00,104.98,105.18,104.75,105.14,32100.0,104.98,105.18,104.75,105.14,32100.0
2008-09-02 09:30:00,105.7,106.67,105.3,106.64,14700.0,105.7,106.67,105.3,106.64,14700.0
2008-09-02 10:00:00,106.64,106.89,106.59,106.59,11100.0,106.64,106.89,106.59,106.59,11100.0
2008-09-02 10:30:00,106.44,106.51,106.15,106.4,15100.0,106.44,106.51,106.15,106.4,15100.0
2008-09-02 11:00:00,106.42,106.45,106.08,106.13,6700.0,106.42,106.45,106.08,106.13,6700.0
2008-09-02 11:30:00,106.11,106.48,106.11,106.25,9100.0,106.11,106.48,106.11,106.25,9100.0
2008-09-02 12:00:00,106.27,106.55,106.18,106.2,14600.0,106.27,106.55,106.18,106.2,14600.0
2008-09-02 12:30:00,106.18,106.29,106.07,106.27,28000.0,106.18,106.29,106.07,106.27,28000.0
2008-09-02 13:00:00,106.26,106.46,106.2,106.36,14300.0,106.26,106.46,106.2,106.36,14300.0
2008-09-02 13:30:00,106.38,106.47,106.15,106.16,16000.0,106.38,106.47,106.15,106.16,16000.0
2008-09-02 14:00:00,106.18,106.31,105.98,106.23,18200.0,106.18,106.31,105.98,106.23,18200.0
2008-09-02 14:30:00,106.18,106.32,105.8,105.91,49100.0,106.18,106.32,105.8,105.91,49100.0
2008-09-02 15:00:00,105.92,106.31,105.68,106.0,63200.0,105.92,106.31,105.68,106.0,63200.0
2008-09-02 15:30:00,106.03,106.16,105.79,105.9,49100.0,106.03,106.16,105.79,105.9,49100.0
2008-09-03 09:30:00,106.28,106.6,105.79,106.07,15900.0,106.28,106.6,105.79,106.07,15900.0
2008-09-03 10:00:00,106.1,106.37,106.07,106.23,11100.0,106.1,106.37,106.07,106.23,11100.0
2008-09-03 10:30:00,106.23,106.78,106.16,106.31,9800.0,106.23,106.78,106.16,106.31,9800.0
2008-09-03 11:00:00,106.27,106.39,106.02,106.14,35300.0,106.27,106.39,106.02,106.14,35300.0
2008-09-03 11:30:00,106.04,106.13,105.63,105.66,21500.0,106.04,106.13,105.63,105.66,21500.0
2008-09-03 12:00:00,105.65,105.67,105.45,105.63,13100.0,105.65,105.67,105.45,105.63,13100.0
2008-09-03 12:30:00,105.63,105.83,105.45,105.6,46600.0,105.63,105.83,105.45,105.6,46600.0
2008-09-03 13:00:00,105.6,105.73,105.47,105.57,64800.0,105.6,105.73,105.47,105.57,64800.0
2008-09-03 13:30:00,105.58,105.62,105.1,105.49,29100.0,105.58,105.62,105.1,105.49,29100.0
2008-09-03 14:00:00,105.45,105.55,105.15,105.16,27800.0,105.45,105.55,105.15,105.16,27800.0
2008-09-03 14:30:00,105.15,105.29,105.0,105.24,16900.0,105.15,105.29,105.0,105.24,16900.0
2008-09-03 15:00:00,105.23,105.25,104.66,104.8,37000.0,105.23,105.25,104.66,104.8,37000.0
2008-09-03 15:30:00,104.78,104.78,104.07,104.17,71100.0,104.78,104.78,104.07,104.17,71100.0
2008-09-04 09:30:00,104.0,104.64,103.19,104.05,55700.0,104.0,104.64,103.19,104.05,55700.0
2008-09-04 10:00:00,104.15,104.44,103.85,104.18,33600.0,104.15,104.44,103.85,104.18,33600.0
2008-09-04 10:30:00,104.18,104.2,103.7,103.99,76800.0,104.18,104.2,103.7,103.99,76800.0
2008-09-04 11:00:00,103.91,104.0,103.75,103.98,18900.0,103.91,104.0,103.75,103.98,18900.0
2008-09-04 11:30:00,103.93,104.05,103.86,104.0,27200.0,103.93,104.05,103.86,104.0,27200.0
2008-09-04 12:00:00,104.0,104.03,103.37,103.37,26500.0,104.0,104.03,103.37,103.37,26500.0
2008-09-04 12:30:00,103.39,103.68,103.35,103.49,26600.0,103.39,103.68,103.35,103.49,26600.0
2008-09-04 13:00:00,103.51,103.67,103.25,103.35,53000.0,103.51,103.67,103.25,103.35,53000.0
2008-09-04 13:30:00,103.28,103.4,102.36,102.45,36700.0,103.28,103.4,102.36,102.45,36700.0
2008-09-04 14:00:00,102.5,102.5,100.81,100.9,42300.0,102.5,102.5,100.81,100.9,42300.0
2008-09-04 14:30:00,100.83,101.46,100.23,100.81,67900.0,100.83,101.46,100.23,100.81,67900.0
2008-09-04 15:00:00,100.89,101.08,100.09,100.44,61100.0,100.89,101.08,100.09,100.44,61100.0
2008-09-04 15:30:00,100.44,101.55,100.43,101.54,100500.0,100.44,101.55,100.43,101.54,100500.0
2008-09-05 09:30:00,101.45,101.45,100.11,100.35,20200.0,101.45,101.45,100.11,100.35,20200.0
2008-09-05 10:00:00,100.38,100.46,99.97,100.35,13600.0,100.38,100.46,99.97,100.35,13600.0
2008-09-05 10:30:00,100.26,100.28,98.98,99.09,11500.0,100.26,100.28,98.98,99.09,11500.0
2008-09-05 11:00:00,99.02,99.41,98.85,98.85,16900.0,99.02,99.41,98.85,98.85,16900.0
2008-09-05 11:30:00,98.92,98.94,98.16,98.42,60300.0,98.92,98.94,98.16,98.42,60300.0
2008-09-05 12:00:00,98.46,98.85,98.43,98.85,8300.0,98.46,98.85,98.43,98.85,8300.0
2008-09-05 12:30:00,98.93,99.04,98.09,98.33,16000.0,98.93,99.04,98.09,98.33,16000.0
2008-09-05 13:00:00,98.38,99.03,98.38,99.03,8600.0,98.38,99.03,98.38,99.03,8600.0
2008-09-05 13:30:00,99.03,99.26,98.64,99.07,13100.0,99.03,99.26,98.64,99.07,13100.0
2008-09-05 14:00:00,99.0,99.61,98.8,99.55,27500.0,99.0,99.61,98.8,99.55,27500.0
2008-09-05 14:30:00,99.58,100.18,99.35,100.13,24400.0,99.58,100.18,99.35,100.13,24400.0
2008-09-05 15:00:00,100.12,100.34,99.77,100.29,60500.0,100.12,100.34,99.77,100.29,60500.0
2008-09-05 15:30:00,100.28,101.27,100.28,101.1,82400.0,100.28,101.27,100.28,101.1,82400.0
2008-09-08 09:30:00,103.18,103.26,102.7,102.91,18700.0,103.18,103.26,102.7,102.91,18700.0
2008-09-08 10:00:00,102.95,102.97,102.47,102.86,19600.0,102.95,102.97,102.47,102.86,19600.0
2008-09-08 10:30:00,102.81,103.13,102.68,102.77,22700.0,102.81,103.13,102.68,102.77,22700.0
2008-09-08 11:00:00,102.69,102.97,102.12,102.89,23000.0,102.69,102.97,102.12,102.89,23000.0
2008-09-08 11:30:00,102.9,103.06,102.44,102.73,13500.0,102.9,103.06,102.44,102.73,13500.0
2008-09-08 12:00:00,102.9,103.0,102.43,102.99,12500.0,102.9,103.0,102.43,102.99,12500.0
2008-09-08 12:30:00,102.98,103.02,102.15,102.15,16000.0,102.98,103.02,102.15,102.15,16000.0
2008-09-08 13:00:00,102.22,102.41,101.72,102.41,15200.0,102.22,102.41,101.72,102.41,15200.0
2008-09-08 13:30:00,102.18,102.49,102.05,102.29,8500.0,102.18,102.49,102.05,102.29,8500.0
2008-09-08 14:00:00,102.25,102.72,102.25,102.72,14600.0,102.25,102.72,102.25,102.72,14600.0
2008-09-08 14:30:00,102.74,102.96,102.51,102.65,11400.0,102.74,102.96,102.51,102.65,11400.0
2008-09-08 15:00:00,102.7,102.88,102.25,102.82,18000.0,102.7,102.88,102.25,102.82,18000.0
2008-09-08 15:30:00,102.78,102.99,102.65,102.89,27000.0,102.78,102.99,102.65,102.89,27000.0
2008-09-09 09:30:00,103.31,103.4,102.08,103.29,16200.0,103.31,103.4,102.08,103.29,16200.0
2008-09-09 10:00:00,103.22,103.22,102.38,102.46,12200.0,103.22,103.22,102.38,102.46,12200.0
2008-09-09 10:30:00,102.34,102.56,101.85,102.18,16400.0,102.34,102.56,101.85,102.18,16400.0
2008-09-09 11:00:00,102.08,102.25,101.9,102.22,5700.0,102.08,102.25,101.9,102.22,5700.0
2008-09-09 11:30:00,102.2,102.23,101.8,101.8,4200.0,102.2,102.23,101.8,101.8,4200.0
2008-09-09 12:00:00,101.88,101.88,101.54,101.59,7400.0,101.88,101.88,101.54,101.59,7400.0
2008-09-09 12:30:00,101.69,102.01,101.69,101.86,3900.0,101.69,102.01,101.69,101.86,3900.0
2008-09-09 13:00:00,101.79,101.91,101.63,101.71,30700.0,101.79,101.91,101.63,101.71,30700.0
2008-09-09 13:30:00,101.69,101.69,101.32,101.49,102000.0,101.69,101.69,101.32,101.49,102000.0
2008-09-09 14:00:00,101.52,101.67,101.39,101.65,18300.0,101.52,101.67,101.39,101.65,18300.0
2008-09-09 14:30:00,101.55,101.6,101.17,101.22,9700.0,101.55,101.6,101.17,101.22,9700.0
2008-09-09 15:00:00,101.17,101.7,101.09,101.64,24300.0,101.17,101.7,101.09,101.64,24300.0
2008-09-09 15:30:00,101.62,101.78,100.96,101.53,64900.0,101.62,101.78,100.96,101.53,64900.0
2008-09-10 09:30:00,102.22,102.22,100.4,101.03,20700.0,102.22,102.22,100.4,101.03,20700.0
2008-09-10 10:00:00,100.87,101.25,100.64,100.85,15700.0,100.87,101.25,100.64,100.85,15700.0
2008-09-10 10:30:00,100.84,100.99,100.06,100.19,16500.0,100.84,100.99,100.06,100.19,16500.0
2008-09-10 11:00:00,100.18,100.37,99.81,100.03,9900.0,100.18,100.37,99.81,100.03,9900.0
2008-09-10 11:30:00,99.99,101.21,99.99,100.72,23300.0,99.99,101.21,99.99,100.72,23300.0
2008-09-10 12:00:00,100.7,100.96,100.35,100.35,7400.0,100.7,100.96,100.35,100.35,7400.0
2008-09-10 12:30:00,100.29,100.63,99.97,100.05,10100.0,100.29,100.63,99.97,100.05,10100.0
2008-09-10 13:00:00,100.09,100.61,99.96,100.61,51200.0,100.09,100.61,99.96,100.61,51200.0
2008-09-10 13:30:00,100.55,100.85,100.5,100.68,10800.0,100.55,100.85,100.5,100.68,10800.0
2008-09-10 14:00:00,100.66,101.11,100.66,100.95,14600.0,100.66,101.11,100.66,100.95,14600.0
2008-09-10 14:30:00,101.0,101.41,100.85,101.16,19700.0,101.0,101.41,100.85,101.16,19700.0
2008-09-10 15:00:00,101.07,101.33,101.02,101.12,12700.0,101.07,101.33,101.02,101.12,12700.0
2008-09-10 15:30:00,101.12,101.2,100.37,100.67,31000.0,101.12,101.2,100.37,100.67,31000.0
2008-09-11 09:30:00,99.41,99.96,98.48,98.84,17600.0,99.41,99.96,98.48,98.84,17600.0
2008-09-11 10:00:00,98.77,100.4,98.73,99.96,29100.0,98.77,100.4,98.73,99.96,29100.0
2008-09-11 10:30:00,99.99,100.43,99.76,100.19,23100.0,99.99,100.43,99.76,100.19,23100.0
2008-09-11 11:00:00,100.26,100.5,100.02,100.02,12000.0,100.26,100.5,100.02,100.02,12000.0
2008-09-11 11:30:00,100.06,100.71,100.06,100.42,22900.0,100.06,100.71,100.06,100.42,22900.0
2008-09-11 12:00:00,100.42,100.66,100.39,100.43,8200.0,100.42,100.66,100.39,100.43,8200.0
2008-09-11 12:30:00,100.43,100.69,100.2,100.55,12700.0,100.43,100.69,100.2,100.55,12700.0
2008-09-11 13:00:00,100.55,100.55,100.08,100.3,14900.0,100.55,100.55,100.08,100.3,14900.0
2008-09-11 13:30:00,100.34,100.85,100.32,100.78,17100.0,100.34,100.85,100.32,100.78,17100.0
2008-09-11 14:00:00,100.78,101.42,100.78,101.38,16900.0,100.78,101.42,100.78,101.38,16900.0
2008-09-11 14:30:00,101.38,101.63,101.13,101.48,19100.0,101.38,101.63,101.13,101.48,19100.0
2008-09-11 15:00:00,101.37,101.72,101.07,101.14,27100.0,101.37,101.72,101.07,101.14,27100.0
2008-09-11 15:30:00,101.07,101.79,100.86,101.68,30500.0,101.07,101.79,100.86,101.68,30500.0
2008-09-12 09:30:00,101.0,101.72,100.35,100.5,12400.0,101.0,101.72,100.35,100.5,12400.0
2008-09-12 10:00:00,100.52,100.65,100.1,100.5,12400.0,100.52,100.65,100.1,100.5,12400.0
2008-09-12 10:30:00,100.52,100.85,100.34,100.8,12600.0,100.52,100.85,100.34,100.8,12600.0
2008-09-12 11:00:00,100.91,102.07,100.91,101.86,15500.0,100.91,102.07,100.91,101.86,15500.0
2008-09-12 11:30:00,101.78,102.01,101.62,101.85,8900.0,101.78,102.01,101.62,101.85,8900.0
2008-09-12 12:00:00,101.88,102.11,101.86,102.03,5400.0,101.88,102.11,101.86,102.03,5400.0
2008-09-12 12:30:00,102.04,102.04,101.42,101.76,8800.0,102.04,102.04,101.42,101.76,8800.0
2008-09-12 13:00:00,101.76,102.38,101.69,102.34,14700.0,101.76,102.38,101.69,102.34,14700.0
2008-09-12 13:30:00,102.33,102.41,102.06,102.21,12300.0,102.33,102.41,102.06,102.21,12300.0
2008-09-12 14:00:00,102.21,102.3,102.04,102.04,10300.0,102.21,102.3,102.04,102.04,10300.0
2008-09-12 14:30:00,101.97,102.39,101.82,102.17,47300.0,101.97,102.39,101.82,102.17,47300.0
2008-09-12 15:00:00,102.02,102.26,101.76,102.0,12400.0,102.02,102.26,101.76,102.0,12400.0
2008-09-12 15:30:00,101.93,102.23,101.85,102.11,15200.0,101.93,102.23,101.85,102.11,15200.0
2008-09-15 09:30:00,99.73,101.67,99.69,100.8,10500.0,99.73,101.67,99.69,100.8,10500.0
2008-09-15 10:00:00,100.85,101.45,100.81,101.0,21300.0,100.85,101.45,100.81,101.0,21300.0
2008-09-15 10:30:00,101.08,102.01,100.72,101.95,31800.0,101.08,102.01,100.72,101.95,31800.0
2008-09-15 11:00:00,102.06,102.4,101.85,102.0,14200.0,102.06,102.4,101.85,102.0,14200.0
2008-09-15 11:30:00,102.02,102.1,101.48,101.52,15500.0,102.02,102.1,101.48,101.52,15500.0
2008-09-15 12:00:00,101.4,101.82,101.4,101.68,22700.0,101.4,101.82,101.4,101.68,22700.0
2008-09-15 12:30:00,101.79,101.81,101.43,101.51,12300.0,101.79,101.81,101.43,101.51,12300.0
2008-09-15 13:00:00,101.49,101.58,101.04,101.04,13900.0,101.49,101.58,101.04,101.04,13900.0
2008-09-15 13:30:00,100.91,101.0,100.47,100.65,11300.0,100.91,101.0,100.47,100.65,11300.0
2008-09-15 14:00:00,100.66,100.82,100.29,100.29,19400.0,100.66,100.82,100.29,100.29,19400.0
2008-09-15 14:30:00,100.18,100.38,100.0,100.05,12000.0,100.18,100.38,100.0,100.05,12000.0
2008-09-15 15:00:00,100.07,100.4,99.99,99.99,26700.0,100.07,100.4,99.99,99.99,26700.0
2008-09-15 15:30:00,100.06,100.62,99.95,100.0,28500.0,100.06,100.62,99.95,100.0,28500.0
2008-09-16 09:30:00,99.39,99.39,97.6,98.08,25500.0,99.39,99.39,97.6,98.08,25500.0
2008-09-16 10:00:00,98.07,98.59,97.63,98.59,13200.0,98.07,98.59,97.63,98.59,13200.0
2008-09-16 10:30:00,98.73,99.71,98.37,99.46,33200.0,98.73,99.71,98.37,99.46,33200.0
2008-09-16 11:00:00,99.52,99.92,98.41,98.41,20600.0,99.52,99.92,98.41,98.41,20600.0
2008-09-16 11:30:00,98.42,98.79,98.35,98.79,18200.0,98.42,98.79,98.35,98.79,18200.0
2008-09-16 12:00:00,98.79,98.84,98.47,98.69,14000.0,98.79,98.84,98.47,98.69,14000.0
2008-09-16 12:30:00,98.62,98.77,98.44,98.69,11600.0,98.62,98.77,98.44,98.69,11600.0
2008-09-16 13:00:00,98.7,98.77,98.36,98.52,9500.0,98.7,98.77,98.36,98.52,9500.0
2008-09-16 13:30:00,98.58,98.67,97.4,97.52,19500.0,98.58,98.67,97.4,97.52,19500.0
2008-09-16 14:00:00,97.51,98.18,97.18,97.51,27400.0,97.51,98.18,97.18,97.51,27400.0
2008-09-16 14:30:00,97.74,99.7,97.65,99.48,26100.0,97.74,99.7,97.65,99.48,26100.0
2008-09-16 15:00:00,99.48,100.56,99.48,100.09,34000.0,99.48,100.56,99.48,100.09,34000.0
2008-09-16 15:30:00,100.19,100.76,100.07,100.4,37200.0,100.19,100.76,100.07,100.4,37200.0
2008-09-17 09:30:00,99.3,99.3,97.95,98.42,13500.0,99.3,99.3,97.95,98.42,13500.0
2008-09-17 10:00:00,98.44,98.54,97.56,97.85,22300.0,98.44,98.54,97.56,97.85,22300.0
2008-09-17 10:30:00,97.84,97.91,96.91,97.04,25700.0,97.84,97.91,96.91,97.04,25700.0
2008-09-17 11:00:00,97.07,97.12,96.08,96.09,45900.0,97.07,97.12,96.08,96.09,45900.0
2008-09-17 11:30:00,96.12,96.24,95.69,95.69,37500.0,96.12,96.24,95.69,95.69,37500.0
2008-09-17 12:00:00,95.75,95.92,95.49,95.76,25600.0,95.75,95.92,95.49,95.76,25600.0
2008-09-17 12:30:00,95.73,96.24,95.73,96.02,33900.0,95.73,96.24,95.73,96.02,33900.0
2008-09-17 13:00:00,96.01,96.27,95.95,95.99,17500.0,96.01,96.27,95.95,95.99,17500.0
2008-09-17 13:30:00,95.96,96.0,95.16,95.8,29300.0,95.96,96.0,95.16,95.8,29300.0
2008-09-17 14:00:00,95.67,96.52,95.67,96.5,13600.0,95.67,96.52,95.67,96.5,13600.0
2008-09-17 14:30:00,96.58,97.46,96.56,97.46,31200.0,96.58,97.46,96.56,97.46,31200.0
2008-09-17 15:00:00,97.4,98.03,97.34,97.75,35600.0,97.4,98.03,97.34,97.75,35600.0
2008-09-17 15:30:00,97.64,99.04,97.51,99.04,106400.0,97.64,99.04,97.51,99.04,106400.0
2008-09-18 09:30:00,100.1,100.12,98.76,99.07,18800.0,100.1,100.12,98.76,99.07,18800.0
2008-09-18 10:00:00,99.07,99.14,98.0,98.04,30100.0,99.07,99.14,98.0,98.04,30100.0
2008-09-18 10:30:00,98.0,98.0,96.28,96.29,15900.0,98.0,98.0,96.28,96.29,15900.0
2008-09-18 11:00:00,96.2,96.67,95.86,95.91,24800.0,96.2,96.67,95.86,95.91,24800.0
2008-09-18 11:30:00,95.9,96.13,95.05,95.6,22000.0,95.9,96.13,95.05,95.6,22000.0
2008-09-18 12:00:00,95.63,95.82,95.21,95.71,46400.0,95.63,95.82,95.21,95.71,46400.0
2008-09-18 12:30:00,95.61,96.31,95.24,95.93,40500.0,95.61,96.31,95.24,95.93,40500.0
2008-09-18 13:00:00,95.79,96.54,95.74,96.22,18200.0,95.79,96.54,95.74,96.22,18200.0
2008-09-18 13:30:00,96.19,97.02,95.94,96.65,27800.0,96.19,97.02,95.94,96.65,27800.0
2008-09-18 14:00:00,96.61,96.62,95.7,96.41,19500.0,96.61,96.62,95.7,96.41,19500.0
2008-09-18 14:30:00,96.43,96.86,96.18,96.63,24100.0,96.43,96.86,96.18,96.63,24100.0
2008-09-18 15:00:00,96.63,99.93,96.54,99.88,59100.0,96.63,99.93,96.54,99.88,59100.0
2008-09-18 15:30:00,99.66,101.74,99.66,101.12,97900.0,99.66,101.74,99.66,101.12,97900.0
2008-09-19 09:30:00,96.74,102.16,96.74,102.05,75100.0,96.74,102.16,96.74,102.05,75100.0
2008-09-19 10:00:00,101.92,102.1,101.77,101.84,126900.0,101.92,102.1,101.77,101.84,126900.0
2008-09-19 10:30:00,101.84,101.94,101.13,101.57,45900.0,101.84,101.94,101.13,101.57,45900.0
2008-09-19 11:00:00,101.65,101.95,101.03,101.9,35400.0,101.65,101.95,101.03,101.9,35400.0
2008-09-19 11:30:00,101.81,102.98,101.7,102.9,38300.0,101.81,102.98,101.7,102.9,38300.0
2008-09-19 12:00:00,102.89,103.71,102.72,103.65,46100.0,102.89,103.71,102.72,103.65,46100.0
2008-09-19 12:30:00,103.77,103.77,103.0,103.41,25200.0,103.77,103.77,103.0,103.41,25200.0
2008-09-19 13:00:00,103.51,103.85,103.29,103.78,28500.0,103.51,103.85,103.29,103.78,28500.0
2008-09-19 13:30:00,103.77,104.21,103.49,103.99,22100.0,103.77,104.21,103.49,103.99,22100.0
2008-09-19 14:00:00,103.96,103.96,103.14,103.29,42700.0,103.96,103.96,103.14,103.29,42700.0
2008-09-19 14:30:00,103.4,103.54,103.02,103.02,27800.0,103.4,103.54,103.02,103.02,27800.0
2008-09-19 15:00:00,103.02,103.21,102.88,103.03,55700.0,103.02,103.21,102.88,103.03,55700.0
2008-09-19 15:30:00,103.04,104.0,103.0,104.0,79700.0,103.04,104.0,103.0,104.0,79700.0
2008-09-22 09:30:00,103.61,104.85,103.27,103.5,17400.0,103.61,104.85,103.27,103.5,17400.0
2008-09-22 10:00:00,103.44,104.33,103.44,103.85,6300.0,103.44,104.33,103.44,103.85,6300.0
2008-09-22 10:30:00,103.81,104.18,102.78,103.18,34900.0,103.81,104.18,102.78,103.18,34900.0
2008-09-22 11:00:00,103.35,103.45,102.87,102.95,8600.0,103.35,103.45,102.87,102.95,8600.0
2008-09-22 11:30:00,103.0,103.19,102.74,102.89,14600.0,103.0,103.19,102.74,102.89,14600.0
2008-09-22 12:00:00,102.91,103.0,102.73,102.8,11200.0,102.91,103.0,102.73,102.8,11200.0
2008-09-22 12:30:00,102.8,103.11,102.75,103.0,8000.0,102.8,103.11,102.75,103.0,8000.0
2008-09-22 13:00:00,103.06,103.13,102.49,102.56,7400.0,103.06,103.13,102.49,102.56,7400.0
2008-09-22 13:30:00,102.48,102.55,101.89,102.15,12500.0,102.48,102.55,101.89,102.15,12500.0
2008-09-22 14:00:00,102.15,102.18,101.55,101.68,11400.0,102.15,102.18,101.55,101.68,11400.0
2008-09-22 14:30:00,101.71,101.84,101.55,101.71,16400.0,101.71,101.84,101.55,101.71,16400.0
2008-09-22 15:00:00,101.73,102.38,101.58,101.58,21500.0,101.73,102.38,101.58,101.58,21500.0
2008-09-22 15:30:00,101.49,101.51,100.22,100.39,39200.0,101.49,101.51,100.22,100.39,39200.0
2008-09-23 09:30:00,99.8,99.92,98.93,99.44,19500.0,99.8,99.92,98.93,99.44,19500.0
2008-09-23 10:00:00,99.42,100.03,99.38,99.61,10300.0,99.42,100.03,99.38,99.61,10300.0
2008-09-23 10:30:00,99.6,99.65,98.58,98.72,9400.0,99.6,99.65,98.58,98.72,9400.0
2008-09-23 11:00:00,98.73,98.91,97.97,98.74,16900.0,98.73,98.91,97.97,98.74,16900.0
2008-09-23 11:30:00,98.75,99.17,98.72,99.11,5900.0,98.75,99.17,98.72,99.11,5900.0
2008-09-23 12:00:00,99.06,99.18,99.0,99.08,6000.0,99.06,99.18,99.0,99.08,6000.0
2008-09-23 12:30:00,99.09,99.26,98.88,99.26,7200.0,99.09,99.26,98.88,99.26,7200.0
2008-09-23 13:00:00,99.29,99.29,98.41,98.41,17900.0,99.29,99.29,98.41,98.41,17900.0
2008-09-23 13:30:00,98.44,98.54,97.97,98.19,9300.0,98.44,98.54,97.97,98.19,9300.0
2008-09-23 14:00:00,98.25,99.09,98.14,99.0,11200.0,98.25,99.09,98.14,99.0,11200.0
2008-09-23 14:30:00,98.97,99.29,98.72,98.99,14700.0,98.97,99.29,98.72,98.99,14700.0
2008-09-23 15:00:00,98.95,99.38,98.7,99.07,12000.0,98.95,99.38,98.7,99.07,12000.0
2008-09-23 15:30:00,99.07,99.13,98.12,98.21,25700.0,99.07,99.13,98.12,98.21,25700.0
2008-09-24 09:30:00,98.8,98.8,97.58,97.59,6900.0,98.8,98.8,97.58,97.59,6900.0
2008-09-24 10:00:00,97.57,97.81,97.12,97.19,8700.0,97.57,97.81,97.12,97.19,8700.0
2008-09-24 10:30:00,97.19,97.8,97.19,97.79,8300.0,97.19,97.8,97.19,97.79,8300.0
2008-09-24 11:00:00,97.83,97.85,96.76,97.03,8000.0,97.83,97.85,96.76,97.03,8000.0
2008-09-24 11:30:00,97.02,97.02,96.48,96.98,6600.0,97.02,97.02,96.48,96.98,6600.0
2008-09-24 12:00:00,96.98,97.16,96.68,96.71,6300.0,96.98,97.16,96.68,96.71,6300.0
2008-09-24 12:30:00,96.71,97.47,96.55,96.86,9100.0,96.71,97.47,96.55,96.86,9100.0
2008-09-24 13:00:00,96.81,97.78,96.79,97.78,5800.0,96.81,97.78,96.79,97.78,5800.0
2008-09-24 13:30:00,97.71,97.79,97.33,97.68,8500.0,97.71,97.79,97.33,97.68,8500.0
2008-09-24 14:00:00,97.73,97.95,97.41,97.94,11700.0,97.73,97.95,97.41,97.94,11700.0
2008-09-24 14:30:00,97.96,98.15,97.94,98.0,15700.0,97.96,98.15,97.94,98.0,15700.0
2008-09-24 15:00:00,98.0,98.3,97.86,98.12,14700.0,98.0,98.3,97.86,98.12,14700.0
2008-09-24 15:30:00,98.19,98.71,97.76,98.1,41000.0,98.19,98.71,97.76,98.1,41000.0
2008-09-25 09:30:00,98.62,99.78,98.26,99.57,8100.0,98.62,99.78,98.26,99.57,8100.0
2008-09-25 10:00:00,99.59,100.06,99.31,100.05,11400.0,99.59,100.06,99.31,100.05,11400.0
2008-09-25 10:30:00,100.04,100.28,100.0,100.06,38300.0,100.04,100.28,100.0,100.06,38300.0
2008-09-25 11:00:00,100.15,100.48,100.14,100.3,75700.0,100.15,100.48,100.14,100.3,75700.0
2008-09-25 11:30:00,100.34,100.84,100.25,100.76,43100.0,100.34,100.84,100.25,100.76,43100.0
2008-09-25 12:00:00,100.81,100.96,100.44,100.63,43100.0,100.81,100.96,100.44,100.63,43100.0
2008-09-25 12:30:00,100.69,100.93,100.26,100.31,32900.0,100.69,100.93,100.26,100.31,32900.0
2008-09-25 13:00:00,100.33,101.24,100.32,101.16,45200.0,100.33,101.24,100.32,101.16,45200.0
2008-09-25 13:30:00,101.12,101.59,101.12,101.43,19600.0,101.12,101.59,101.12,101.43,19600.0
2008-09-25 14:00:00,101.54,101.54,100.89,101.13,18200.0,101.54,101.54,100.89,101.13,18200.0
2008-09-25 14:30:00,101.13,101.13,100.96,101.05,12800.0,101.13,101.13,100.96,101.05,12800.0
2008-09-25 15:00:00,101.05,101.14,100.91,101.07,20600.0,101.05,101.14,100.91,101.07,20600.0
2008-09-25 15:30:00,101.06,101.12,100.62,100.62,40500.0,101.06,101.12,100.62,100.62,40500.0
2008-09-26 09:30:00,100.0,100.0,97.81,99.39,39600.0,100.0,100.0,97.81,99.39,39600.0
2008-09-26 10:00:00,99.37,99.37,98.92,98.95,12800.0,99.37,99.37,98.92,98.95,12800.0
2008-09-26 10:30:00,98.95,99.71,98.92,99.5,10000.0,98.95,99.71,98.92,99.5,10000.0
2008-09-26 11:00:00,99.48,99.75,99.1,99.2,23400.0,99.48,99.75,99.1,99.2,23400.0
2008-09-26 11:30:00,99.19,99.57,99.1,99.32,11000.0,99.19,99.57,99.1,99.32,11000.0
2008-09-26 12:00:00,99.34,99.76,99.33,99.71,6300.0,99.34,99.76,99.33,99.71,6300.0
2008-09-26 12:30:00,99.73,100.5,99.71,100.41,25100.0,99.73,100.5,99.71,100.41,25100.0
2008-09-26 13:00:00,100.46,101.09,100.39,100.77,10800.0,100.46,101.09,100.39,100.77,10800.0
2008-09-26 13:30:00,100.82,101.83,100.82,101.05,45700.0,100.82,101.83,100.82,101.05,45700.0
2008-09-26 14:00:00,101.05,101.13,100.51,100.55,6600.0,101.05,101.13,100.51,100.55,6600.0
2008-09-26 14:30:00,100.49,100.91,100.46,100.46,6800.0,100.49,100.91,100.46,100.46,6800.0
2008-09-26 15:00:00,100.41,101.02,100.24,100.76,21500.0,100.41,101.02,100.24,100.76,21500.0
2008-09-26 15:30:00,100.81,101.23,100.44,101.01,20600.0,100.81,101.23,100.44,101.01,20600.0
2008-09-29 09:30:00,100.0,100.0,98.22,98.51,24400.0,100.0,100.0,98.22,98.51,24400.0
2008-09-29 10:00:00,98.56,98.91,97.81,98.53,28800.0,98.56,98.91,97.81,98.53,28800.0
2008-09-29 10:30:00,98.58,99.49,98.58,99.09,9200.0,98.58,99.49,98.58,99.09,9200.0
2008-09-29 11:00:00,99.01,99.29,98.57,98.67,11000.0,99.01,99.29,98.57,98.67,11000.0
2008-09-29 11:30:00,98.66,98.93,98.5,98.75,9800.0,98.66,98.93,98.5,98.75,9800.0
2008-09-29 12:00:00,98.75,98.95,98.58,98.6,12000.0,98.75,98.95,98.58,98.6,12000.0
2008-09-29 12:30:00,98.5,98.82,98.47,98.5,6200.0,98.5,98.82,98.47,98.5,6200.0
2008-09-29 13:00:00,98.54,98.97,98.5,98.88,6600.0,98.54,98.97,98.5,98.88,6600.0
2008-09-29 13:30:00,98.91,98.91,97.71,98.24,32900.0,98.91,98.91,97.71,98.24,32900.0
2008-09-29 14:00:00,98.49,98.96,97.88,98.39,27200.0,98.49,98.96,97.88,98.39,27200.0
2008-09-29 14:30:00,98.26,98.67,98.07,98.43,44700.0,98.26,98.67,98.07,98.43,44700.0
2008-09-29 15:00:00,98.43,98.46,96.89,96.98,35700.0,98.43,98.46,96.89,96.98,35700.0
2008-09-29 15:30:00,96.98,96.98,95.16,96.18,91700.0,96.98,96.98,95.16,96.18,91700.0
2008-09-30 09:30:00,96.75,96.75,94.87,95.12,20300.0,96.75,96.75,94.87,95.12,20300.0
2008-09-30 10:00:00,95.14,95.71,94.92,94.92,12000.0,95.14,95.71,94.92,94.92,12000.0
2008-09-30 10:30:00,94.96,95.37,94.94,95.22,22000.0,94.96,95.37,94.94,95.22,22000.0
2008-09-30 11:00:00,95.1,95.47,95.01,95.2,8400.0,95.1,95.47,95.01,95.2,8400.0
2008-09-30 11:30:00,95.21,96.68,95.05,96.68,39300.0,95.21,96.68,95.05,96.68,39300.0
2008-09-30 12:00:00,96.56,96.64,96.14,96.21,28500.0,96.56,96.64,96.14,96.21,28500.0
2008-09-30 12:30:00,96.23,96.47,96.05,96.25,21500.0,96.23,96.47,96.05,96.25,21500.0
2008-09-30 13:00:00,96.16,96.17,95.74,96.11,11800.0,96.16,96.17,95.74,96.11,11800.0
2008-09-30 13:30:00,96.22,96.87,96.22,96.87,17000.0,96.22,96.87,96.22,96.87,17000.0
2008-09-30 14:00:00,96.84,97.03,96.65,97.03,11500.0,96.84,97.03,96.65,97.03,11500.0
2008-09-30 14:30:00,97.02,97.71,96.93,97.51,13800.0,97.02,97.71,96.93,97.51,13800.0
2008-09-30 15:00:00,97.55,97.74,97.21,97.65,16400.0,97.55,97.74,97.21,97.65,16400.0
2008-09-30 15:30:00,97.73,97.95,97.51,97.71,22400.0,97.73,97.95,97.51,97.71,22400.0
2008-10-01 09:30:00,97.84,97.91,96.55,97.68,13200.0,97.84,97.91,96.55,97.68,13200.0
2008-10-01 10:00:00,97.61,98.05,97.38,97.92,15200.0,97.61,98.05,97.38,97.92,15200.0
2008-10-01 10:30:00,97.99,97.99,97.15,97.22,33000.0,97.99,97.99,97.15,97.22,33000.0
2008-10-01 11:00:00,97.22,97.73,97.05,97.73,34800.0,97.22,97.73,97.05,97.73,34800.0
2008-10-01 11:30:00,97.7,97.92,97.44,97.73,12000.0,97.7,97.92,97.44,97.73,12000.0
2008-10-01 12:00:00,97.64,97.86,97.29,97.65,10700.0,97.64,97.86,97.29,97.65,10700.0
2008-10-01 12:30:00,97.64,98.5,97.58,98.0,23100.0,97.64,98.5,97.58,98.0,23100.0
2008-10-01 13:00:00,97.93,98.01,97.37,97.5,18100.0,97.93,98.01,97.37,97.5,18100.0
2008-10-01 13:30:00,97.47,98.13,97.41,97.74,32000.0,97.47,98.13,97.41,97.74,32000.0
2008-10-01 14:00:00,97.84,97.97,97.42,97.89,15300.0,97.84,97.97,97.42,97.89,15300.0
2008-10-01 14:30:00,97.87,98.15,97.62,97.87,18100.0,97.87,98.15,97.62,97.87,18100.0
2008-10-01 15:00:00,97.8,98.16,97.56,98.02,22400.0,97.8,98.16,97.56,98.02,22400.0
2008-10-01 15:30:00,98.1,98.62,98.0,98.26,38100.0,98.1,98.62,98.0,98.26,38100.0
2008-10-02 09:30:00,97.86,97.86,95.64,95.66,22200.0,97.86,97.86,95.64,95.66,22200.0
2008-10-02 10:00:00,95.74,96.07,95.63,95.86,36500.0,95.74,96.07,95.63,95.86,36500.0
2008-10-02 10:30:00,95.89,95.91,95.24,95.25,46200.0,95.89,95.91,95.24,95.25,46200.0
2008-10-02 11:00:00,95.24,95.3,93.58,94.07,79800.0,95.24,95.3,93.58,94.07,79800.0
2008-10-02 11:30:00,94.07,94.09,93.75,94.01,28300.0,94.07,94.09,93.75,94.01,28300.0
2008-10-02 12:00:00,94.01,94.03,93.31,93.54,18800.0,94.01,94.03,93.31,93.54,18800.0
2008-10-02 12:30:00,93.53,93.71,93.35,93.43,12200.0,93.53,93.71,93.35,93.43,12200.0
2008-10-02 13:00:00,93.43,93.43,92.42,92.51,18200.0,93.43,93.43,92.42,92.51,18200.0
2008-10-02 13:30:00,92.51,92.94,92.44,92.69,18300.0,92.51,92.94,92.44,92.69,18300.0
2008-10-02 14:00:00,92.68,92.7,91.66,91.73,33900.0,92.68,92.7,91.66,91.73,33900.0
2008-10-02 14:30:00,91.72,91.74,90.81,91.56,25400.0,91.72,91.74,90.81,91.56,25400.0
2008-10-02 15:00:00,91.59,91.74,90.85,91.38,28900.0,91.59,91.74,90.85,91.38,28900.0
2008-10-02 15:30:00,91.35,91.87,91.28,91.6,62500.0,91.35,91.87,91.28,91.6,62500.0
2008-10-03 09:30:00,91.92,92.63,91.58,92.05,12600.0,91.92,92.63,91.58,92.05,12600.0
2008-10-03 10:00:00,92.05,93.16,92.05,93.11,66900.0,92.05,93.16,92.05,93.11,66900.0
2008-10-03 10:30:00,93.0,93.48,92.82,93.35,17600.0,93.0,93.48,92.82,93.35,17600.0
2008-10-03 11:00:00,93.37,93.48,92.54,92.55,6500.0,93.37,93.48,92.54,92.55,6500.0
2008-10-03 11:30:00,92.55,92.68,92.12,92.36,8900.0,92.55,92.68,92.12,92.36,8900.0
2008-10-03 12:00:00,92.47,92.5,92.02,92.21,9700.0,92.47,92.5,92.02,92.21,9700.0
2008-10-03 12:30:00,92.16,92.42,92.07,92.19,9700.0,92.16,92.42,92.07,92.19,9700.0
2008-10-03 13:00:00,92.25,93.35,92.03,92.5,30900.0,92.25,93.35,92.03,92.5,30900.0
2008-10-03 13:30:00,92.56,92.61,91.22,91.66,28300.0,92.56,92.61,91.22,91.66,28300.0
2008-10-03 14:00:00,91.67,92.07,91.03,91.05,17600.0,91.67,92.07,91.03,91.05,17600.0
2008-10-03 14:30:00,90.97,91.25,90.57,91.25,15500.0,90.97,91.25,90.57,91.25,15500.0
2008-10-03 15:00:00,91.27,91.52,90.91,91.05,35600.0,91.27,91.52,90.91,91.05,35600.0
2008-10-03 15:30:00,91.01,91.45,90.36,90.44,60100.0,91.01,91.45,90.36,90.44,60100.0
2008-10-06 09:30:00,88.18,88.53,86.08,86.08,49200.0,88.18,88.53,86.08,86.08,49200.0
2008-10-06 10:00:00,86.08,86.21,84.28,84.64,72600.0,86.08,86.21,84.28,84.64,72600.0
2008-10-06 10:30:00,84.67,84.97,82.68,83.72,47000.0,84.67,84.97,82.68,83.72,47000.0
2008-10-06 11:00:00,83.71,84.3,83.02,83.77,51200.0,83.71,84.3,83.02,83.77,51200.0
2008-10-06 11:30:00,83.67,84.27,83.63,84.21,41100.0,83.67,84.27,83.63,84.21,41100.0
2008-10-06 12:00:00,84.22,84.63,83.95,84.48,15200.0,84.22,84.63,83.95,84.48,15200.0
2008-10-06 12:30:00,84.51,85.03,84.36,84.63,25700.0,84.51,85.03,84.36,84.63,25700.0
2008-10-06 13:00:00,84.6,85.41,84.5,85.25,24800.0,84.6,85.41,84.5,85.25,24800.0
2008-10-06 13:30:00,85.22,85.52,84.49,85.01,36700.0,85.22,85.52,84.49,85.01,36700.0
2008-10-06 14:00:00,85.0,85.0,82.85,83.07,29500.0,85.0,85.0,82.85,83.07,29500.0
2008-10-06 14:30:00,83.06,83.56,82.91,83.51,52000.0,83.06,83.56,82.91,83.51,52000.0
2008-10-06 15:00:00,83.51,86.37,83.5,86.29,104900.0,83.51,86.37,83.5,86.29,104900.0
2008-10-06 15:30:00,86.28,87.61,86.22,87.22,144700.0,86.28,87.61,86.22,87.22,144700.0
2008-10-07 09:30:00,88.0,88.67,86.81,87.38,17400.0,88.0,88.67,86.81,87.38,17400.0
2008-10-07 10:00:00,87.39,87.63,86.76,87.2,37600.0,87.39,87.63,86.76,87.2,37600.0
2008-10-07 10:30:00,87.22,87.32,86.54,86.67,79100.0,87.22,87.32,86.54,86.67,79100.0
2008-10-07 11:00:00,86.7,86.83,86.11,86.8,43500.0,86.7,86.83,86.11,86.8,43500.0
2008-10-07 11:30:00,86.8,87.47,86.62,86.7,20500.0,86.8,87.47,86.62,86.7,20500.0
2008-10-07 12:00:00,86.57,86.57,85.74,85.79,21900.0,86.57,86.57,85.74,85.79,21900.0
2008-10-07 12:30:00,85.81,86.24,85.27,85.59,25900.0,85.81,86.24,85.27,85.59,25900.0
2008-10-07 13:00:00,85.58,86.16,84.42,84.79,38700.0,85.58,86.16,84.42,84.79,38700.0
2008-10-07 13:30:00,84.91,85.18,83.95,83.95,16400.0,84.91,85.18,83.95,83.95,16400.0
2008-10-07 14:00:00,83.92,84.85,83.37,84.27,51400.0,83.92,84.85,83.37,84.27,51400.0
2008-10-07 14:30:00,84.2,84.53,83.53,83.7,79500.0,84.2,84.53,83.53,83.7,79500.0
2008-10-07 15:00:00,83.79,84.1,82.51,82.69,45300.0,83.79,84.1,82.51,82.69,45300.0
2008-10-07 15:30:00,82.67,82.79,81.53,82.39,91100.0,82.67,82.79,81.53,82.39,91100.0
2008-10-08 09:30:00,80.67,82.99,80.67,82.91,36600.0,80.67,82.99,80.67,82.91,36600.0
2008-10-08 10:00:00,82.96,83.57,81.6,81.63,100300.0,82.96,83.57,81.6,81.63,100300.0
2008-10-08 10:30:00,81.7,82.11,80.55,81.37,58600.0,81.7,82.11,80.55,81.37,58600.0
2008-10-08 11:00:00,81.26,82.14,80.91,81.59,50700.0,81.26,82.14,80.91,81.59,50700.0
2008-10-08 11:30:00,81.5,81.76,79.65,80.53,45800.0,81.5,81.76,79.65,80.53,45800.0
2008-10-08 12:00:00,80.53,80.53,79.13,79.26,53100.0,80.53,80.53,79.13,79.26,53100.0
2008-10-08 12:30:00,79.33,80.44,79.29,80.0,95600.0,79.33,80.44,79.29,80.0,95600.0
2008-10-08 13:00:00,79.94,81.25,79.94,80.17,62200.0,79.94,81.25,79.94,80.17,62200.0
2008-10-08 13:30:00,80.17,82.28,80.01,82.21,33900.0,80.17,82.28,80.01,82.21,33900.0
2008-10-08 14:00:00,82.11,83.0,82.0,82.55,38300.0,82.11,83.0,82.0,82.55,38300.0
2008-10-08 14:30:00,82.57,82.77,81.9,82.33,39500.0,82.57,82.77,81.9,82.33,39500.0
2008-10-08 15:00:00,82.25,83.01,81.99,82.68,48000.0,82.25,83.01,81.99,82.68,48000.0
2008-10-08 15:30:00,82.71,83.07,80.87,80.89,85000.0,82.71,83.07,80.87,80.89,85000.0
2008-10-09 09:30:00,81.04,84.1,80.44,83.91,43900.0,81.04,84.1,80.44,83.91,43900.0
2008-10-09 10:00:00,83.86,85.54,83.68,85.07,123500.0,83.86,85.54,83.68,85.07,123500.0
2008-10-09 10:30:00,85.14,85.79,84.69,84.91,132900.0,85.14,85.79,84.69,84.91,132900.0
2008-10-09 11:00:00,84.94,84.98,83.85,84.04,67500.0,84.94,84.98,83.85,84.04,67500.0
2008-10-09 11:30:00,84.04,84.52,83.8,84.0,66300.0,84.04,84.52,83.8,84.0,66300.0
2008-10-09 12:00:00,83.93,84.1,83.5,83.5,12200.0,83.93,84.1,83.5,83.5,12200.0
2008-10-09 12:30:00,83.59,83.64,82.74,83.25,8000.0,83.59,83.64,82.74,83.25,8000.0
2008-10-09 13:00:00,83.27,83.75,82.81,83.3,9900.0,83.27,83.75,82.81,83.3,9900.0
2008-10-09 13:30:00,83.3,83.48,82.53,83.09,17900.0,83.3,83.48,82.53,83.09,17900.0
2008-10-09 14:00:00,83.02,83.79,83.02,83.39,29200.0,83.02,83.79,83.02,83.39,29200.0
2008-10-09 14:30:00,83.5,83.85,83.03,83.18,32800.0,83.5,83.85,83.03,83.18,32800.0
2008-10-09 15:00:00,83.18,83.18,81.8,81.84,49800.0,83.18,83.18,81.8,81.84,49800.0
2008-10-09 15:30:00,81.93,82.08,79.07,80.26,66900.0,81.93,82.08,79.07,80.26,66900.0
2008-10-10 09:30:00,76.23,77.04,72.35,75.33,86500.0,76.23,77.04,72.35,75.33,86500.0
2008-10-10 10:00:00,75.45,77.53,74.93,76.84,59000.0,75.45,77.53,74.93,76.84,59000.0
2008-10-10 10:30:00,76.82,77.45,76.58,76.78,83400.0,76.82,77.45,76.58,76.78,83400.0
2008-10-10 11:00:00,76.67,77.2,76.53,76.72,56300.0,76.67,77.2,76.53,76.72,56300.0
2008-10-10 11:30:00,76.65,76.98,76.19,76.63,49100.0,76.65,76.98,76.19,76.63,49100.0
2008-10-10 12:00:00,76.61,77.18,76.16,76.22,38000.0,76.61,77.18,76.16,76.22,38000.0
2008-10-10 12:30:00,76.23,76.62,75.28,75.83,57100.0,76.23,76.62,75.28,75.83,57100.0
2008-10-10 13:00:00,75.81,76.14,75.29,75.58,50000.0,75.81,76.14,75.29,75.58,50000.0
2008-10-10 13:30:00,75.57,75.96,75.13,75.92,31500.0,75.57,75.96,75.13,75.92,31500.0
2008-10-10 14:00:00,75.88,77.19,75.6,75.88,35900.0,75.88,77.19,75.6,75.88,35900.0
2008-10-10 14:30:00,75.75,76.42,75.26,76.41,37300.0,75.75,76.42,75.26,76.41,37300.0
2008-10-10 15:00:00,76.38,80.25,76.18,80.25,82200.0,76.38,80.25,76.18,80.25,82200.0
2008-10-10 15:30:00,80.24,82.05,80.19,81.2,86800.0,80.24,82.05,80.19,81.2,86800.0
2008-10-13 09:30:00,83.16,84.83,83.16,84.41,23400.0,83.16,84.83,83.16,84.41,23400.0
2008-10-13 10:00:00,84.35,84.83,83.66,84.32,35400.0,84.35,84.83,83.66,84.32,35400.0
2008-10-13 10:30:00,84.41,84.72,84.31,84.53,21000.0,84.41,84.72,84.31,84.53,21000.0
2008-10-13 11:00:00,84.5,84.77,83.78,84.7,40300.0,84.5,84.77,83.78,84.7,40300.0
2008-10-13 11:30:00,84.68,85.39,84.54,84.81,20200.0,84.68,85.39,84.54,84.81,20200.0
2008-10-13 12:00:00,84.83,84.87,84.44,84.75,38300.0,84.83,84.87,84.44,84.75,38300.0
2008-10-13 12:30:00,84.77,84.86,84.25,84.56,25000.0,84.77,84.86,84.25,84.56,25000.0
2008-10-13 13:00:00,84.53,84.68,84.29,84.53,12000.0,84.53,84.68,84.29,84.53,12000.0
2008-10-13 13:30:00,84.56,84.86,83.96,83.99,53200.0,84.56,84.86,83.96,83.99,53200.0
2008-10-13 14:00:00,83.96,84.1,83.37,83.37,29600.0,83.96,84.1,83.37,83.37,29600.0
2008-10-13 14:30:00,83.25,84.85,83.25,84.85,25600.0,83.25,84.85,83.25,84.85,25600.0
2008-10-13 15:00:00,84.86,85.62,84.86,85.27,144400.0,84.86,85.62,84.86,85.27,144400.0
2008-10-13 15:30:00,85.23,85.63,84.75,85.14,123500.0,85.23,85.63,84.75,85.14,123500.0
2008-10-14 09:30:00,86.5,87.38,86.12,86.55,29500.0,86.5,87.38,86.12,86.55,29500.0
2008-10-14 10:00:00,86.68,87.76,86.45,86.68,36500.0,86.68,87.76,86.45,86.68,36500.0
2008-10-14 10:30:00,86.79,87.06,86.13,86.5,55100.0,86.79,87.06,86.13,86.5,55100.0
2008-10-14 11:00:00,86.47,86.76,85.93,86.39,32800.0,86.47,86.76,85.93,86.39,32800.0
2008-10-14 11:30:00,86.42,87.48,86.31,86.66,18900.0,86.42,87.48,86.31,86.66,18900.0
2008-10-14 12:00:00,86.6,86.81,86.24,86.66,15300.0,86.6,86.81,86.24,86.66,15300.0
2008-10-14 12:30:00,86.68,86.92,86.05,86.14,16300.0,86.68,86.92,86.05,86.14,16300.0
2008-10-14 13:00:00,86.08,86.63,86.0,86.1,13100.0,86.08,86.63,86.0,86.1,13100.0
2008-10-14 13:30:00,86.15,86.66,85.27,85.61,41200.0,86.15,86.66,85.27,85.61,41200.0
2008-10-14 14:00:00,85.61,85.86,84.35,84.79,88600.0,85.61,85.86,84.35,84.79,88600.0
2008-10-14 14:30:00,84.83,85.03,83.39,83.96,57400.0,84.83,85.03,83.39,83.96,57400.0
2008-10-14 15:00:00,83.86,85.65,83.76,85.51,44200.0,83.86,85.65,83.76,85.51,44200.0
2008-10-14 15:30:00,85.61,86.53,85.17,85.44,87500.0,85.61,86.53,85.17,85.44,87500.0
2008-10-15 09:30:00,84.82,84.82,82.76,83.06,25300.0,84.82,84.82,82.76,83.06,25300.0
2008-10-15 10:00:00,82.92,83.29,82.69,82.91,48600.0,82.92,83.29,82.69,82.91,48600.0
2008-10-15 10:30:00,83.0,83.39,82.27,82.57,25200.0,83.0,83.39,82.27,82.57,25200.0
2008-10-15 11:00:00,82.55,82.55,81.41,81.59,25200.0,82.55,82.55,81.41,81.59,25200.0
2008-10-15 11:30:00,81.76,82.1,81.38,81.74,15100.0,81.76,82.1,81.38,81.74,15100.0
2008-10-15 12:00:00,81.53,82.68,81.5,82.26,55100.0,81.53,82.68,81.5,82.26,55100.0
2008-10-15 12:30:00,82.26,83.0,82.25,82.59,43800.0,82.26,83.0,82.25,82.59,43800.0
2008-10-15 13:00:00,82.44,82.66,82.0,82.19,18300.0,82.44,82.66,82.0,82.19,18300.0
2008-10-15 13:30:00,82.16,82.16,81.32,81.45,41900.0,82.16,82.16,81.32,81.45,41900.0
2008-10-15 14:00:00,81.46,81.53,80.44,81.24,25400.0,81.46,81.53,80.44,81.24,25400.0
2008-10-15 14:30:00,81.12,81.69,80.61,81.43,49700.0,81.12,81.69,80.61,81.43,49700.0
2008-10-15 15:00:00,81.43,82.54,81.24,81.31,65000.0,81.43,82.54,81.24,81.31,65000.0
2008-10-15 15:30:00,81.41,81.5,79.97,80.0,44000.0,81.41,81.5,79.97,80.0,44000.0
2008-10-16 09:30:00,80.5,80.63,79.04,80.29,50100.0,80.5,80.63,79.04,80.29,50100.0
2008-10-16 10:00:00,80.12,80.45,79.2,79.65,59200.0,80.12,80.45,79.2,79.65,59200.0
2008-10-16 10:30:00,79.44,79.44,78.18,78.7,49700.0,79.44,79.44,78.18,78.7,49700.0
2008-10-16 11:00:00,78.59,78.63,76.49,76.64,49300.0,78.59,78.63,76.49,76.64,49300.0
2008-10-16 11:30:00,76.58,78.9,76.58,78.45,38800.0,76.58,78.9,76.58,78.45,38800.0
2008-10-16 12:00:00,78.17,79.7,78.08,79.08,58100.0,78.17,79.7,78.08,79.08,58100.0
2008-10-16 12:30:00,79.02,80.19,78.61,79.59,46900.0,79.02,80.19,78.61,79.59,46900.0
2008-10-16 13:00:00,79.52,80.15,79.21,80.0,28700.0,79.52,80.15,79.21,80.0,28700.0
2008-10-16 13:30:00,79.92,80.78,79.2,80.69,25100.0,79.92,80.78,79.2,80.69,25100.0
2008-10-16 14:00:00,80.48,80.48,79.06,79.47,19200.0,80.48,80.48,79.06,79.47,19200.0
2008-10-16 14:30:00,79.56,80.74,79.51,80.18,24600.0,79.56,80.74,79.51,80.18,24600.0
2008-10-16 15:00:00,79.99,81.66,79.99,81.05,16900.0,79.99,81.66,79.99,81.05,16900.0
2008-10-16 15:30:00,81.14,82.63,80.8,82.62,25400.0,81.14,82.63,80.8,82.62,25400.0
2008-10-17 09:30:00,81.19,82.75,81.19,82.36,43900.0,81.19,82.75,81.19,82.36,43900.0
2008-10-17 10:00:00,82.41,82.66,81.76,82.45,18800.0,82.41,82.66,81.76,82.45,18800.0
2008-10-17 10:30:00,82.37,82.68,81.64,82.14,34500.0,82.37,82.68,81.64,82.14,34500.0
2008-10-17 11:00:00,82.16,82.56,81.72,81.94,21500.0,82.16,82.56,81.72,81.94,21500.0
2008-10-17 11:30:00,82.0,82.15,81.58,82.13,3100.0,82.0,82.15,81.58,82.13,3100.0
2008-10-17 12:00:00,82.13,82.57,82.0,82.27,17900.0,82.13,82.57,82.0,82.27,17900.0
2008-10-17 12:30:00,82.34,83.09,82.05,82.56,13500.0,82.34,83.09,82.05,82.56,13500.0
2008-10-17 13:00:00,82.82,83.54,82.6,83.39,12200.0,82.82,83.54,82.6,83.39,12200.0
2008-10-17 13:30:00,83.4,84.49,83.27,83.43,13400.0,83.4,84.49,83.27,83.43,13400.0
2008-10-17 14:00:00,83.63,83.99,82.56,82.68,11500.0,83.63,83.99,82.56,82.68,11500.0
2008-10-17 14:30:00,82.68,83.02,81.76,82.35,20700.0,82.68,83.02,81.76,82.35,20700.0
2008-10-17 15:00:00,82.36,82.82,81.44,82.52,22100.0,82.36,82.82,81.44,82.52,22100.0
2008-10-17 15:30:00,82.52,82.9,81.77,81.79,33000.0,82.52,82.9,81.77,81.79,33000.0
2008-10-20 09:30:00,81.87,82.29,81.08,82.07,24800.0,81.87,82.29,81.08,82.07,24800.0
2008-10-20 10:00:00,82.28,82.75,81.97,82.29,16100.0,82.28,82.75,81.97,82.29,16100.0
2008-10-20 10:30:00,82.09,82.42,81.71,81.91,7400.0,82.09,82.42,81.71,81.91,7400.0
2008-10-20 11:00:00,81.87,81.92,81.1,81.57,7200.0,81.87,81.92,81.1,81.57,7200.0
2008-10-20 11:30:00,81.54,82.38,81.31,82.37,6700.0,81.54,82.38,81.31,82.37,6700.0
2008-10-20 12:00:00,82.11,82.47,81.64,82.44,9100.0,82.11,82.47,81.64,82.44,9100.0
2008-10-20 12:30:00,82.42,82.59,81.71,81.81,27200.0,82.42,82.59,81.71,81.81,27200.0
2008-10-20 13:00:00,81.81,82.19,81.33,82.16,5100.0,81.81,82.19,81.33,82.16,5100.0
2008-10-20 13:30:00,82.16,82.53,81.95,82.06,5100.0,82.16,82.53,81.95,82.06,5100.0
2008-10-20 14:00:00,82.05,82.76,82.01,82.05,7200.0,82.05,82.76,82.01,82.05,7200.0
2008-10-20 14:30:00,81.97,82.56,81.88,82.45,21300.0,81.97,82.56,81.88,82.45,21300.0
2008-10-20 15:00:00,82.43,83.0,82.17,82.5,40900.0,82.43,83.0,82.17,82.5,40900.0
2008-10-20 15:30:00,82.45,82.95,82.33,82.91,72100.0,82.45,82.95,82.33,82.91,72100.0
2008-10-21 09:30:00,82.01,83.37,82.01,83.01,25000.0,82.01,83.37,82.01,83.01,25000.0
2008-10-21 10:00:00,83.02,83.57,82.68,83.5,28100.0,83.02,83.57,82.68,83.5,28100.0
2008-10-21 10:30:00,83.5,83.82,83.36,83.51,25500.0,83.5,83.82,83.36,83.51,25500.0
2008-10-21 11:00:00,83.51,83.99,83.48,83.86,26800.0,83.51,83.99,83.48,83.86,26800.0
2008-10-21 11:30:00,83.99,84.21,83.48,83.49,35800.0,83.99,84.21,83.48,83.49,35800.0
2008-10-21 12:00:00,83.5,84.0,83.48,83.62,20100.0,83.5,84.0,83.48,83.62,20100.0
2008-10-21 12:30:00,83.54,83.98,83.44,83.5,40900.0,83.54,83.98,83.44,83.5,40900.0
2008-10-21 13:00:00,83.46,84.08,83.26,83.83,29000.0,83.46,84.08,83.26,83.83,29000.0
2008-10-21 13:30:00,83.8,84.0,83.41,83.76,17800.0,83.8,84.0,83.41,83.76,17800.0
2008-10-21 14:00:00,83.81,84.64,83.71,84.56,18200.0,83.81,84.64,83.71,84.56,18200.0
2008-10-21 14:30:00,84.6,84.88,84.18,84.36,25500.0,84.6,84.88,84.18,84.36,25500.0
2008-10-21 15:00:00,84.31,84.39,83.19,83.44,44500.0,84.31,84.39,83.19,83.44,44500.0
2008-10-21 15:30:00,83.44,83.6,83.0,83.19,81900.0,83.44,83.6,83.0,83.19,81900.0
2008-10-22 09:30:00,81.4,81.4,79.53,79.53,17000.0,81.4,81.4,79.53,79.53,17000.0
2008-10-22 10:00:00,79.61,80.1,79.01,79.96,19100.0,79.61,80.1,79.01,79.96,19100.0
2008-10-22 10:30:00,80.19,80.92,79.98,80.36,45900.0,80.19,80.92,79.98,80.36,45900.0
2008-10-22 11:00:00,80.29,80.43,79.69,79.7,12800.0,80.29,80.43,79.69,79.7,12800.0
2008-10-22 11:30:00,79.71,80.5,79.7,80.33,12700.0,79.71,80.5,79.7,80.33,12700.0
2008-10-22 12:00:00,80.36,80.44,80.11,80.11,11600.0,80.36,80.44,80.11,80.11,11600.0
2008-10-22 12:30:00,80.22,80.22,79.53,79.69,14900.0,80.22,80.22,79.53,79.69,14900.0
2008-10-22 13:00:00,79.66,79.66,78.83,79.07,11700.0,79.66,79.66,78.83,79.07,11700.0
2008-10-22 13:30:00,78.95,79.17,78.65,78.98,10700.0,78.95,79.17,78.65,78.98,10700.0
2008-10-22 14:00:00,78.76,79.0,78.5,78.67,6100.0,78.76,79.0,78.5,78.67,6100.0
2008-10-22 14:30:00,78.75,78.75,77.83,78.15,16400.0,78.75,78.75,77.83,78.15,16400.0
2008-10-22 15:00:00,78.22,78.44,77.15,77.25,27800.0,78.22,78.44,77.15,77.25,27800.0
2008-10-22 15:30:00,77.25,77.71,76.07,77.46,54200.0,77.25,77.71,76.07,77.46,54200.0
2008-10-23 09:30:00,77.54,77.62,75.37,75.48,18000.0,77.54,77.62,75.37,75.48,18000.0
2008-10-23 10:00:00,75.48,75.84,74.65,74.8,64100.0,75.48,75.84,74.65,74.8,64100.0
2008-10-23 10:30:00,74.9,75.57,74.28,74.9,91200.0,74.9,75.57,74.28,74.9,91200.0
2008-10-23 11:00:00,74.91,76.17,74.87,75.96,63500.0,74.91,76.17,74.87,75.96,63500.0
2008-10-23 11:30:00,76.01,76.54,75.96,76.09,27800.0,76.01,76.54,75.96,76.09,27800.0
2008-10-23 12:00:00,76.09,76.16,74.63,74.63,38200.0,76.09,76.16,74.63,74.63,38200.0
2008-10-23 12:30:00,74.7,74.76,73.41,73.5,40300.0,74.7,74.76,73.41,73.5,40300.0
2008-10-23 13:00:00,73.59,73.63,72.28,72.45,38400.0,73.59,73.63,72.28,72.45,38400.0
2008-10-23 13:30:00,72.48,72.82,72.09,72.79,21000.0,72.48,72.82,72.09,72.79,21000.0
2008-10-23 14:00:00,72.72,72.75,71.18,71.71,33900.0,72.72,72.75,71.18,71.71,33900.0
2008-10-23 14:30:00,71.73,72.63,71.2,71.42,41100.0,71.73,72.63,71.2,71.42,41100.0
2008-10-23 15:00:00,71.55,73.48,71.46,73.22,63500.0,71.55,73.48,71.46,73.22,63500.0
2008-10-23 15:30:00,73.21,74.29,72.83,74.29,99400.0,73.21,74.29,72.83,74.29,99400.0
2008-10-24 09:30:00,72.03,72.98,71.01,72.95,14400.0,72.03,72.98,71.01,72.95,14400.0
2008-10-24 10:00:00,73.0,73.38,72.17,72.43,12900.0,73.0,73.38,72.17,72.43,12900.0
2008-10-24 10:30:00,72.52,72.96,72.35,72.53,20500.0,72.52,72.96,72.35,72.53,20500.0
2008-10-24 11:00:00,72.7,73.34,72.36,73.03,18200.0,72.7,73.34,72.36,73.03,18200.0
2008-10-24 11:30:00,73.12,73.28,72.78,73.02,29000.0,73.12,73.28,72.78,73.02,29000.0
2008-10-24 12:00:00,73.0,73.25,72.58,72.74,10100.0,73.0,73.25,72.58,72.74,10100.0
2008-10-24 12:30:00,72.75,72.98,72.56,72.74,22600.0,72.75,72.98,72.56,72.74,22600.0
2008-10-24 13:00:00,72.74,72.97,72.58,72.65,12400.0,72.74,72.97,72.58,72.65,12400.0
2008-10-24 13:30:00,72.65,72.65,71.91,72.11,23400.0,72.65,72.65,71.91,72.11,23400.0
2008-10-24 14:00:00,72.0,72.29,72.0,72.07,15100.0,72.0,72.29,72.0,72.07,15100.0
2008-10-24 14:30:00,72.26,72.84,71.9,72.8,18900.0,72.26,72.84,71.9,72.8,18900.0
2008-10-24 15:00:00,72.82,73.0,72.36,72.79,54400.0,72.82,73.0,72.36,72.79,54400.0
2008-10-24 15:30:00,72.75,72.75,71.78,71.78,64100.0,72.75,72.75,71.78,71.78,64100.0
2008-10-27 09:30:00,71.7,71.7,70.0,70.45,50100.0,71.7,71.7,70.0,70.45,50100.0
2008-10-27 10:00:00,70.52,71.36,70.41,70.9,29400.0,70.52,71.36,70.41,70.9,29400.0
2008-10-27 10:30:00,70.82,71.08,70.51,70.9,70900.0,70.82,71.08,70.51,70.9,70900.0
2008-10-27 11:00:00,70.84,71.09,70.59,70.77,21800.0,70.84,71.09,70.59,70.77,21800.0
2008-10-27 11:30:00,70.87,71.35,70.73,71.01,32200.0,70.87,71.35,70.73,71.01,32200.0
2008-10-27 12:00:00,71.11,71.2,70.85,70.86,19400.0,71.11,71.2,70.85,70.86,19400.0
2008-10-27 12:30:00,70.86,71.14,70.8,70.92,26000.0,70.86,71.14,70.8,70.92,26000.0
2008-10-27 13:00:00,71.0,71.16,70.75,71.0,14400.0,71.0,71.16,70.75,71.0,14400.0
2008-10-27 13:30:00,71.0,71.24,70.82,71.08,18900.0,71.0,71.24,70.82,71.08,18900.0
2008-10-27 14:00:00,71.09,71.19,70.75,70.75,26200.0,71.09,71.19,70.75,70.75,26200.0
2008-10-27 14:30:00,70.75,71.17,70.47,70.61,43400.0,70.75,71.17,70.47,70.61,43400.0
2008-10-27 15:00:00,70.67,71.53,70.67,70.85,37200.0,70.67,71.53,70.67,70.85,37200.0
2008-10-27 15:30:00,70.9,71.03,69.17,69.28,45300.0,70.9,71.03,69.17,69.28,45300.0
2008-10-28 09:30:00,70.0,71.07,70.0,70.73,13500.0,70.0,71.07,70.0,70.73,13500.0
2008-10-28 10:00:00,70.66,70.68,70.0,70.41,13700.0,70.66,70.68,70.0,70.41,13700.0
2008-10-28 10:30:00,70.2,70.32,68.76,68.82,16200.0,70.2,70.32,68.76,68.82,16200.0
2008-10-28 11:00:00,68.9,69.22,68.69,68.92,17800.0,68.9,69.22,68.69,68.92,17800.0
2008-10-28 11:30:00,68.83,68.86,68.32,68.36,12600.0,68.83,68.86,68.32,68.36,12600.0
2008-10-28 12:00:00,68.36,68.9,68.33,68.38,8300.0,68.36,68.9,68.33,68.38,8300.0
2008-10-28 12:30:00,68.41,69.0,68.41,68.9,15800.0,68.41,69.0,68.41,68.9,15800.0
2008-10-28 13:00:00,68.99,69.0,68.74,68.87,28500.0,68.99,69.0,68.74,68.87,28500.0
2008-10-28 13:30:00,68.82,68.89,68.22,68.31,14200.0,68.82,68.89,68.22,68.31,14200.0
2008-10-28 14:00:00,68.33,69.35,68.33,69.35,15600.0,68.33,69.35,68.33,69.35,15600.0
2008-10-28 14:30:00,69.36,70.04,69.03,69.94,30000.0,69.36,70.04,69.03,69.94,30000.0
2008-10-28 15:00:00,69.9,70.96,69.54,70.93,38500.0,69.9,70.96,69.54,70.93,38500.0
2008-10-28 15:30:00,70.87,71.63,70.48,71.61,78800.0,70.87,71.63,70.48,71.61,78800.0
2008-10-29 09:30:00,71.26,72.32,70.93,71.64,33200.0,71.26,72.32,70.93,71.64,33200.0
2008-10-29 10:00:00,71.58,72.93,71.58,72.79,15400.0,71.58,72.93,71.58,72.79,15400.0
2008-10-29 10:30:00,72.8,73.07,72.71,72.76,20300.0,72.8,73.07,72.71,72.76,20300.0
2008-10-29 11:00:00,72.76,73.71,72.63,73.7,25000.0,72.76,73.71,72.63,73.7,25000.0
2008-10-29 11:30:00,73.65,73.91,73.54,73.84,23500.0,73.65,73.91,73.54,73.84,23500.0
2008-10-29 12:00:00,73.86,74.12,73.46,74.02,15800.0,73.86,74.12,73.46,74.02,15800.0
2008-10-29 12:30:00,74.06,74.59,74.06,74.3,13000.0,74.06,74.59,74.06,74.3,13000.0
2008-10-29 13:00:00,74.24,74.33,73.89,74.28,5700.0,74.24,74.33,73.89,74.28,5700.0
2008-10-29 13:30:00,74.32,74.65,74.08,74.49,13300.0,74.32,74.65,74.08,74.49,13300.0
2008-10-29 14:00:00,74.35,75.14,73.98,74.43,15700.0,74.35,75.14,73.98,74.43,15700.0
2008-10-29 14:30:00,74.32,74.9,73.88,74.49,17800.0,74.32,74.9,73.88,74.49,17800.0
2008-10-29 15:00:00,74.58,75.69,74.04,75.41,16800.0,74.58,75.69,74.04,75.41,16800.0
2008-10-29 15:30:00,75.41,75.82,74.2,74.22,38200.0,75.41,75.82,74.2,74.22,38200.0
2008-10-30 09:30:00,75.6,76.75,74.93,76.02,17500.0,75.6,76.75,74.93,76.02,17500.0
2008-10-30 10:00:00,76.1,76.29,75.07,75.07,13400.0,76.1,76.29,75.07,75.07,13400.0
2008-10-30 10:30:00,74.8,75.2,74.29,74.69,8100.0,74.8,75.2,74.29,74.69,8100.0
2008-10-30 11:00:00,74.73,75.19,74.73,74.89,7800.0,74.73,75.19,74.73,74.89,7800.0
2008-10-30 11:30:00,74.94,75.07,74.18,74.39,6900.0,74.94,75.07,74.18,74.39,6900.0
2008-10-30 12:00:00,74.45,74.77,74.45,74.63,3200.0,74.45,74.77,74.45,74.63,3200.0
2008-10-30 12:30:00,74.7,75.32,74.7,74.98,10400.0,74.7,75.32,74.7,74.98,10400.0
2008-10-30 13:00:00,74.97,75.85,74.94,75.16,8300.0,74.97,75.85,74.94,75.16,8300.0
2008-10-30 13:30:00,75.2,75.65,74.66,75.63,6000.0,75.2,75.65,74.66,75.63,6000.0
2008-10-30 14:00:00,75.58,76.18,75.28,76.1,9600.0,75.58,76.18,75.28,76.1,9600.0
2008-10-30 14:30:00,76.08,76.39,76.07,76.25,21000.0,76.08,76.39,76.07,76.25,21000.0
2008-10-30 15:00:00,76.24,76.84,76.18,76.38,41700.0,76.24,76.84,76.18,76.38,41700.0
2008-10-30 15:30:00,76.45,77.42,75.9,77.23,47000.0,76.45,77.42,75.9,77.23,47000.0
2008-10-31 09:30:00,76.6,77.0,75.65,76.16,70500.0,76.6,77.0,75.65,76.16,70500.0
2008-10-31 10:00:00,76.19,77.62,76.19,77.36,20100.0,76.19,77.62,76.19,77.36,20100.0
2008-10-31 10:30:00,77.32,77.84,76.72,76.99,32200.0,77.32,77.84,76.72,76.99,32200.0
2008-10-31 11:00:00,77.15,77.64,77.0,77.34,12900.0,77.15,77.64,77.0,77.34,12900.0
2008-10-31 11:30:00,77.29,77.72,77.06,77.44,13900.0,77.29,77.72,77.06,77.44,13900.0
2008-10-31 12:00:00,77.39,77.41,76.77,77.22,14500.0,77.39,77.41,76.77,77.22,14500.0
2008-10-31 12:30:00,77.07,77.24,76.83,77.03,7000.0,77.07,77.24,76.83,77.03,7000.0
2008-10-31 13:00:00,76.92,77.8,76.92,77.6,13400.0,76.92,77.8,76.92,77.6,13400.0
2008-10-31 13:30:00,77.64,78.03,77.64,77.7,10700.0,77.64,78.03,77.64,77.7,10700.0
2008-10-31 14:00:00,77.7,78.25,77.6,78.24,26900.0,77.7,78.25,77.6,78.24,26900.0
2008-10-31 14:30:00,78.2,78.42,77.87,78.36,30900.0,78.2,78.42,77.87,78.36,30900.0
2008-10-31 15:00:00,78.39,78.44,77.24,77.31,25100.0,78.39,78.44,77.24,77.31,25100.0
2008-10-31 15:30:00,77.33,77.83,76.13,76.55,78500.0,77.33,77.83,76.13,76.55,78500.0
2008-11-03 09:30:00,77.26,78.11,77.18,77.6,38900.0,77.26,78.11,77.18,77.6,38900.0
2008-11-03 10:00:00,77.65,78.05,77.39,77.98,57100.0,77.65,78.05,77.39,77.98,57100.0
2008-11-03 10:30:00,77.88,78.79,77.66,78.65,38200.0,77.88,78.79,77.66,78.65,38200.0
2008-11-03 11:00:00,78.64,79.08,78.4,79.07,9900.0,78.64,79.08,78.4,79.07,9900.0
2008-11-03 11:30:00,79.13,79.2,78.98,79.15,3800.0,79.13,79.2,78.98,79.15,3800.0
2008-11-03 12:00:00,79.19,79.31,78.98,79.06,3200.0,79.19,79.31,78.98,79.06,3200.0
2008-11-03 12:30:00,79.14,79.21,78.75,78.75,3900.0,79.14,79.21,78.75,78.75,3900.0
2008-11-03 13:00:00,78.72,79.03,78.71,78.78,3500.0,78.72,79.03,78.71,78.78,3500.0
2008-11-03 13:30:00,78.71,78.78,78.28,78.3,6200.0,78.71,78.78,78.28,78.3,6200.0
2008-11-03 14:00:00,78.36,78.36,77.98,78.19,6700.0,78.36,78.36,77.98,78.19,6700.0
2008-11-03 14:30:00,78.16,78.41,78.12,78.19,6300.0,78.16,78.41,78.12,78.19,6300.0
2008-11-03 15:00:00,78.24,78.28,77.96,78.13,5400.0,78.24,78.28,77.96,78.13,5400.0
2008-11-03 15:30:00,78.18,79.05,78.18,78.77,28600.0,78.18,79.05,78.18,78.77,28600.0
2008-11-04 09:30:00,80.64,81.48,80.64,80.98,26500.0,80.64,81.48,80.64,80.98,26500.0
2008-11-04 10:00:00,80.86,80.96,80.43,80.65,39600.0,80.86,80.96,80.43,80.65,39600.0
2008-11-04 10:30:00,80.65,82.18,80.49,82.09,49100.0,80.65,82.18,80.49,82.09,49100.0
2008-11-04 11:00:00,82.09,83.22,82.02,82.82,44200.0,82.09,83.22,82.02,82.82,44200.0
2008-11-04 11:30:00,82.74,82.74,81.81,82.3,53500.0,82.74,82.74,81.81,82.3,53500.0
2008-11-04 12:00:00,82.2,82.24,81.13,81.18,15300.0,82.2,82.24,81.13,81.18,15300.0
2008-11-04 12:30:00,81.14,81.62,80.96,81.6,16000.0,81.14,81.62,80.96,81.6,16000.0
2008-11-04 13:00:00,81.6,81.69,81.03,81.5,14400.0,81.6,81.69,81.03,81.5,14400.0
2008-11-04 13:30:00,81.49,81.66,81.31,81.65,12500.0,81.49,81.66,81.31,81.65,12500.0
2008-11-04 14:00:00,81.66,82.05,81.55,81.95,30500.0,81.66,82.05,81.55,81.95,30500.0
2008-11-04 14:30:00,82.1,82.17,81.66,82.0,14700.0,82.1,82.17,81.66,82.0,14700.0
2008-11-04 15:00:00,81.99,82.37,81.53,82.07,25700.0,81.99,82.37,81.53,82.07,25700.0
2008-11-04 15:30:00,81.95,82.57,81.95,82.56,33100.0,81.95,82.57,81.95,82.56,33100.0
2008-11-05 09:30:00,81.99,82.91,81.11,81.34,27500.0,81.99,82.91,81.11,81.34,27500.0
2008-11-05 10:00:00,81.35,81.9,81.3,81.86,14600.0,81.35,81.9,81.3,81.86,14600.0
2008-11-05 10:30:00,81.86,82.19,81.86,81.99,9600.0,81.86,82.19,81.86,81.99,9600.0
2008-11-05 11:00:00,82.05,82.15,81.44,81.5,10300.0,82.05,82.15,81.44,81.5,10300.0
2008-11-05 11:30:00,81.6,81.64,81.24,81.26,12400.0,81.6,81.64,81.24,81.26,12400.0
2008-11-05 12:00:00,81.36,81.65,80.34,80.49,10900.0,81.36,81.65,80.34,80.49,10900.0
2008-11-05 12:30:00,80.52,80.7,80.15,80.43,13400.0,80.52,80.7,80.15,80.43,13400.0
2008-11-05 13:00:00,80.5,80.67,80.11,80.53,23000.0,80.5,80.67,80.11,80.53,23000.0
2008-11-05 13:30:00,80.48,80.5,79.68,79.95,18900.0,80.48,80.5,79.68,79.95,18900.0
2008-11-05 14:00:00,79.91,80.06,79.27,79.57,10100.0,79.91,80.06,79.27,79.57,10100.0
2008-11-05 14:30:00,79.6,80.05,79.3,79.39,12600.0,79.6,80.05,79.3,79.39,12600.0
2008-11-05 15:00:00,79.4,79.56,78.78,78.92,16000.0,79.4,79.56,78.78,78.92,16000.0
2008-11-05 15:30:00,78.91,79.39,78.23,78.62,33700.0,78.91,79.39,78.23,78.62,33700.0
2008-11-06 09:30:00,78.46,79.14,76.68,76.74,16100.0,78.46,79.14,76.68,76.74,16100.0
2008-11-06 10:00:00,76.83,77.08,76.19,76.23,11300.0,76.83,77.08,76.19,76.23,11300.0
2008-11-06 10:30:00,76.29,76.49,75.72,75.92,10500.0,76.29,76.49,75.72,75.92,10500.0
2008-11-06 11:00:00,75.85,76.08,75.46,75.46,11600.0,75.85,76.08,75.46,75.46,11600.0
2008-11-06 11:30:00,75.49,75.81,75.24,75.48,14700.0,75.49,75.81,75.24,75.48,14700.0
2008-11-06 12:00:00,75.47,75.7,74.81,74.88,12500.0,75.47,75.7,74.81,74.88,12500.0
2008-11-06 12:30:00,74.91,74.91,74.28,74.47,19200.0,74.91,74.91,74.28,74.47,19200.0
2008-11-06 13:00:00,74.44,74.58,73.85,74.01,25400.0,74.44,74.58,73.85,74.01,25400.0
2008-11-06 13:30:00,73.99,74.1,73.07,73.29,41200.0,73.99,74.1,73.07,73.29,41200.0
2008-11-06 14:00:00,73.29,74.15,73.29,73.52,29300.0,73.29,74.15,73.29,73.52,29300.0
2008-11-06 14:30:00,73.51,74.47,73.51,74.03,21000.0,73.51,74.47,73.51,74.03,21000.0
2008-11-06 15:00:00,74.03,74.22,72.92,73.32,44100.0,74.03,74.22,72.92,73.32,44100.0
2008-11-06 15:30:00,73.33,74.38,73.27,74.13,126500.0,73.33,74.38,73.27,74.13,126500.0
2008-11-07 09:30:00,75.46,78.78,75.46,75.67,255000.0,75.46,78.78,75.46,75.67,255000.0
2008-11-07 10:00:00,75.81,76.48,74.14,74.7,217800.0,75.81,76.48,74.14,74.7,217800.0
2008-11-07 10:30:00,74.69,74.92,73.75,74.23,265400.0,74.69,74.92,73.75,74.23,265400.0
2008-11-07 11:00:00,74.2,74.23,72.96,73.26,105300.0,74.2,74.23,72.96,73.26,105300.0
2008-11-07 11:30:00,73.22,75.0,73.15,75.0,72900.0,73.22,75.0,73.15,75.0,72900.0
2008-11-07 12:00:00,75.0,75.23,74.15,74.43,38200.0,75.0,75.23,74.15,74.43,38200.0
2008-11-07 12:30:00,74.43,75.33,74.0,75.33,19200.0,74.43,75.33,74.0,75.33,19200.0
2008-11-07 13:00:00,75.28,75.51,74.84,75.44,19100.0,75.28,75.51,74.84,75.44,19100.0
2008-11-07 13:30:00,75.49,75.64,75.24,75.58,33700.0,75.49,75.64,75.24,75.58,33700.0
2008-11-07 14:00:00,75.61,75.84,75.24,75.24,51200.0,75.61,75.84,75.24,75.24,51200.0
2008-11-07 14:30:00,75.3,75.88,74.62,74.62,30400.0,75.3,75.88,74.62,74.62,30400.0
2008-11-07 15:00:00,74.58,75.23,74.23,74.78,33600.0,74.58,75.23,74.23,74.78,33600.0
2008-11-07 15:30:00,74.79,75.9,74.52,75.81,51800.0,74.79,75.9,74.52,75.81,51800.0
2008-11-10 09:30:00,77.5,79.17,77.5,78.54,60000.0,77.5,79.17,77.5,78.54,60000.0
2008-11-10 10:00:00,78.53,78.53,77.73,77.74,32600.0,78.53,78.53,77.73,77.74,32600.0
2008-11-10 10:30:00,77.89,78.69,77.82,78.69,36200.0,77.89,78.69,77.82,78.69,36200.0
2008-11-10 11:00:00,78.6,78.73,78.15,78.58,49700.0,78.6,78.73,78.15,78.58,49700.0
2008-11-10 11:30:00,78.6,78.9,78.3,78.58,31900.0,78.6,78.9,78.3,78.58,31900.0
2008-11-10 12:00:00,78.57,78.89,78.39,78.66,10200.0,78.57,78.89,78.39,78.66,10200.0
2008-11-10 12:30:00,78.65,78.9,78.57,78.9,31500.0,78.65,78.9,78.57,78.9,31500.0
2008-11-10 13:00:00,78.9,79.0,78.56,78.97,22600.0,78.9,79.0,78.56,78.97,22600.0
2008-11-10 13:30:00,79.04,79.44,78.86,79.44,16700.0,79.04,79.44,78.86,79.44,16700.0
2008-11-10 14:00:00,79.48,79.93,78.94,79.09,15000.0,79.48,79.93,78.94,79.09,15000.0
2008-11-10 14:30:00,78.98,79.01,77.89,78.19,29800.0,78.98,79.01,77.89,78.19,29800.0
2008-11-10 15:00:00,78.19,78.32,77.55,78.0,35500.0,78.19,78.32,77.55,78.0,35500.0
2008-11-10 15:30:00,77.94,78.47,77.78,78.47,35600.0,77.94,78.47,77.78,78.47,35600.0
2008-11-11 09:30:00,78.25,78.83,77.09,77.13,20600.0,78.25,78.83,77.09,77.13,20600.0
2008-11-11 10:00:00,77.01,77.55,76.94,77.3,24300.0,77.01,77.55,76.94,77.3,24300.0
2008-11-11 10:30:00,77.25,77.81,77.25,77.65,22900.0,77.25,77.81,77.25,77.65,22900.0
2008-11-11 11:00:00,77.6,78.63,77.6,78.24,112000.0,77.6,78.63,77.6,78.24,112000.0
2008-11-11 11:30:00,78.24,78.33,77.86,78.18,60400.0,78.24,78.33,77.86,78.18,60400.0
2008-11-11 12:00:00,78.19,78.25,77.99,78.03,44200.0,78.19,78.25,77.99,78.03,44200.0
2008-11-11 12:30:00,78.05,78.35,78.01,78.3,53300.0,78.05,78.35,78.01,78.3,53300.0
2008-11-11 13:00:00,78.3,78.47,78.04,78.15,44900.0,78.3,78.47,78.04,78.15,44900.0
2008-11-11 13:30:00,78.13,78.67,78.1,78.67,49800.0,78.13,78.67,78.1,78.67,49800.0
2008-11-11 14:00:00,78.71,78.99,78.4,78.79,111800.0,78.71,78.99,78.4,78.79,111800.0
2008-11-11 14:30:00,78.79,78.98,78.01,78.15,63900.0,78.79,78.98,78.01,78.15,63900.0
2008-11-11 15:00:00,78.1,78.5,78.04,78.3,57200.0,78.1,78.5,78.04,78.3,57200.0
2008-11-11 15:30:00,78.27,78.3,77.87,78.13,80200.0,78.27,78.3,77.87,78.13,80200.0
2008-11-12 09:30:00,76.5,76.72,75.46,76.07,28200.0,76.5,76.72,75.46,76.07,28200.0
2008-11-12 10:00:00,76.06,76.11,74.64,74.67,30700.0,76.06,76.11,74.64,74.67,30700.0
2008-11-12 10:30:00,74.53,74.91,73.77,74.54,43500.0,74.53,74.91,73.77,74.54,43500.0
2008-11-12 11:00:00,74.51,74.93,74.41,74.57,79400.0,74.51,74.93,74.41,74.57,79400.0
2008-11-12 11:30:00,74.58,74.77,73.85,73.94,14600.0,74.58,74.77,73.85,73.94,14600.0
2008-11-12 12:00:00,73.93,74.05,73.48,73.94,69900.0,73.93,74.05,73.48,73.94,69900.0
2008-11-12 12:30:00,73.94,74.22,73.7,73.93,17800.0,73.94,74.22,73.7,73.93,17800.0
2008-11-12 13:00:00,73.93,74.52,73.85,74.38,33100.0,73.93,74.52,73.85,74.38,33100.0
2008-11-12 13:30:00,74.46,74.67,73.76,74.03,32900.0,74.46,74.67,73.76,74.03,32900.0
2008-11-12 14:00:00,73.99,74.14,73.79,73.95,29100.0,73.99,74.14,73.79,73.95,29100.0
2008-11-12 14:30:00,73.95,74.26,73.69,73.96,31300.0,73.95,74.26,73.69,73.96,31300.0
2008-11-12 15:00:00,73.96,74.39,73.88,74.22,43900.0,73.96,74.39,73.88,74.22,43900.0
2008-11-12 15:30:00,74.19,74.81,74.04,74.45,115400.0,74.19,74.81,74.04,74.45,115400.0
2008-11-13 09:30:00,72.72,75.08,72.72,72.82,34100.0,72.72,75.08,72.72,72.82,34100.0
2008-11-13 10:00:00,72.78,74.65,72.38,74.39,30900.0,72.78,74.65,72.38,74.39,30900.0
2008-11-13 10:30:00,74.32,74.38,73.47,73.97,14900.0,74.32,74.38,73.47,73.97,14900.0
2008-11-13 11:00:00,74.02,74.43,73.52,74.21,28100.0,74.02,74.43,73.52,74.21,28100.0
2008-11-13 11:30:00,74.26,74.57,73.86,73.95,36700.0,74.26,74.57,73.86,73.95,36700.0
2008-11-13 12:00:00,73.95,73.97,73.42,73.7,24000.0,73.95,73.97,73.42,73.7,24000.0
2008-11-13 12:30:00,73.68,74.22,73.19,73.41,78300.0,73.68,74.22,73.19,73.41,78300.0
2008-11-13 13:00:00,73.39,74.62,73.22,74.22,31500.0,73.39,74.62,73.22,74.22,31500.0
2008-11-13 13:30:00,74.5,75.84,74.13,75.09,24700.0,74.5,75.84,74.13,75.09,24700.0
2008-11-13 14:00:00,74.99,76.59,74.93,76.59,26600.0,74.99,76.59,74.93,76.59,26600.0
2008-11-13 14:30:00,76.56,78.5,76.28,78.32,89600.0,76.56,78.5,76.28,78.32,89600.0
2008-11-13 15:00:00,78.31,79.35,77.29,79.25,150000.0,78.31,79.35,77.29,79.25,150000.0
2008-11-13 15:30:00,79.28,80.81,79.12,80.24,142700.0,79.28,80.81,79.12,80.24,142700.0
2008-11-14 09:30:00,79.0,79.25,77.72,78.42,38200.0,79.0,79.25,77.72,78.42,38200.0
2008-11-14 10:00:00,78.39,78.55,77.5,77.99,25500.0,78.39,78.55,77.5,77.99,25500.0
2008-11-14 10:30:00,78.05,78.05,77.08,77.53,27200.0,78.05,78.05,77.08,77.53,27200.0
2008-11-14 11:00:00,77.51,77.51,76.72,76.96,25200.0,77.51,77.51,76.72,76.96,25200.0
2008-11-14 11:30:00,76.9,77.49,76.7,77.4,12100.0,76.9,77.49,76.7,77.4,12100.0
2008-11-14 12:00:00,77.26,77.36,76.33,77.35,34800.0,77.26,77.36,76.33,77.35,34800.0
2008-11-14 12:30:00,77.33,78.07,76.96,77.85,9200.0,77.33,78.07,76.96,77.85,9200.0
2008-11-14 13:00:00,77.81,77.81,76.91,77.68,6200.0,77.81,77.81,76.91,77.68,6200.0
2008-11-14 13:30:00,77.97,78.25,77.41,78.05,20200.0,77.97,78.25,77.41,78.05,20200.0
2008-11-14 14:00:00,78.05,78.46,77.81,77.96,37400.0,78.05,78.46,77.81,77.96,37400.0
2008-11-14 14:30:00,78.1,79.33,77.59,79.25,21000.0,78.1,79.33,77.59,79.25,21000.0
2008-11-14 15:00:00,79.31,79.47,77.42,77.68,48200.0,79.31,79.47,77.42,77.68,48200.0
2008-11-14 15:30:00,77.77,77.79,75.43,75.43,54900.0,77.77,77.79,75.43,75.43,54900.0
2008-11-17 09:30:00,75.0,75.11,73.57,74.51,35600.0,75.0,75.11,73.57,74.51,35600.0
2008-11-17 10:00:00,74.63,74.63,73.83,74.03,36100.0,74.63,74.63,73.83,74.03,36100.0
2008-11-17 10:30:00,74.05,74.15,73.2,73.5,82400.0,74.05,74.15,73.2,73.5,82400.0
2008-11-17 11:00:00,73.5,74.26,73.5,73.63,23000.0,73.5,74.26,73.5,73.63,23000.0
2008-11-17 11:30:00,73.71,74.6,73.67,74.49,11500.0,73.71,74.6,73.67,74.49,11500.0
2008-11-17 12:00:00,74.49,75.63,74.28,75.13,27700.0,74.49,75.63,74.28,75.13,27700.0
2008-11-17 12:30:00,75.21,75.79,74.73,75.21,13400.0,75.21,75.79,74.73,75.21,13400.0
2008-11-17 13:00:00,75.15,75.37,74.85,75.28,32000.0,75.15,75.37,74.85,75.28,32000.0
2008-11-17 13:30:00,75.36,75.46,74.76,75.42,11000.0,75.36,75.46,74.76,75.42,11000.0
2008-11-17 14:00:00,75.2,75.47,74.56,74.92,18400.0,75.2,75.47,74.56,74.92,18400.0
2008-11-17 14:30:00,74.96,75.36,74.8,75.01,31800.0,74.96,75.36,74.8,75.01,31800.0
2008-11-17 15:00:00,75.01,75.56,74.69,75.0,29800.0,75.01,75.56,74.69,75.0,29800.0
2008-11-17 15:30:00,75.06,75.42,74.46,74.46,79900.0,75.06,75.42,74.46,74.46,79900.0
2008-11-18 09:30:00,75.12,75.12,73.62,74.08,60700.0,75.12,75.12,73.62,74.08,60700.0
2008-11-18 10:00:00,74.05,74.4,73.62,74.38,41800.0,74.05,74.4,73.62,74.38,41800.0
2008-11-18 10:30:00,74.28,74.29,73.71,74.19,22600.0,74.28,74.29,73.71,74.19,22600.0
2008-11-18 11:00:00,74.17,74.17,73.46,73.9,38800.0,74.17,74.17,73.46,73.9,38800.0
2008-11-18 11:30:00,73.91,74.46,73.91,74.16,12600.0,73.91,74.46,73.91,74.16,12600.0
2008-11-18 12:00:00,74.28,74.28,73.7,73.7,9500.0,74.28,74.28,73.7,73.7,9500.0
2008-11-18 12:30:00,73.72,73.94,73.61,73.81,14100.0,73.72,73.94,73.61,73.81,14100.0
2008-11-18 13:00:00,73.78,73.87,73.22,73.72,43100.0,73.78,73.87,73.22,73.72,43100.0
2008-11-18 13:30:00,73.69,73.84,72.86,73.35,41700.0,73.69,73.84,72.86,73.35,41700.0
2008-11-18 14:00:00,73.35,73.35,72.34,72.7,47400.0,73.35,73.35,72.34,72.7,47400.0
2008-11-18 14:30:00,72.65,72.65,71.1,71.63,42800.0,72.65,72.65,71.1,71.63,42800.0
2008-11-18 15:00:00,71.56,73.13,71.48,72.45,40500.0,71.56,73.13,71.48,72.45,40500.0
2008-11-18 15:30:00,72.34,73.66,71.93,73.35,64400.0,72.34,73.66,71.93,73.35,64400.0
2008-11-19 09:30:00,73.55,74.47,72.75,73.59,11900.0,73.55,74.47,72.75,73.59,11900.0
2008-11-19 10:00:00,73.56,74.24,73.32,73.73,13900.0,73.56,74.24,73.32,73.73,13900.0
2008-11-19 10:30:00,73.64,73.64,71.94,72.05,13000.0,73.64,73.64,71.94,72.05,13000.0
2008-11-19 11:00:00,72.05,72.52,70.89,70.91,58900.0,72.05,72.52,70.89,70.91,58900.0
2008-11-19 11:30:00,70.97,71.22,70.0,70.08,78700.0,70.97,71.22,70.0,70.08,78700.0
2008-11-19 12:00:00,70.05,70.53,69.83,70.03,40100.0,70.05,70.53,69.83,70.03,40100.0
2008-11-19 12:30:00,70.23,70.4,69.71,70.39,23700.0,70.23,70.4,69.71,70.39,23700.0
2008-11-19 13:00:00,70.39,70.89,69.39,69.39,73800.0,70.39,70.89,69.39,69.39,73800.0
2008-11-19 13:30:00,69.39,69.65,68.91,69.35,53000.0,69.39,69.65,68.91,69.35,53000.0
2008-11-19 14:00:00,69.44,69.44,67.85,68.58,106900.0,69.44,69.44,67.85,68.58,106900.0
2008-11-19 14:30:00,68.58,69.25,68.02,68.97,40400.0,68.58,69.25,68.02,68.97,40400.0
2008-11-19 15:00:00,68.97,69.12,68.33,68.5,57600.0,68.97,69.12,68.33,68.5,57600.0
2008-11-19 15:30:00,68.55,68.59,66.39,66.54,159500.0,68.55,68.59,66.39,66.54,159500.0
2008-11-20 09:30:00,65.41,66.16,64.79,64.83,44100.0,65.41,66.16,64.79,64.83,44100.0
2008-11-20 10:00:00,64.86,65.0,64.26,64.51,41900.0,64.86,65.0,64.26,64.51,41900.0
2008-11-20 10:30:00,64.51,64.71,63.82,64.62,71800.0,64.51,64.71,63.82,64.62,71800.0
2008-11-20 11:00:00,64.64,65.0,64.5,64.62,53800.0,64.64,65.0,64.5,64.62,53800.0
2008-11-20 11:30:00,64.62,64.87,63.73,64.71,69600.0,64.62,64.87,63.73,64.71,69600.0
2008-11-20 12:00:00,64.64,64.9,63.8,64.7,59400.0,64.64,64.9,63.8,64.7,59400.0
2008-11-20 12:30:00,64.8,65.96,64.15,64.25,110200.0,64.8,65.96,64.15,64.25,110200.0
2008-11-20 13:00:00,64.22,64.3,63.36,63.85,38100.0,64.22,64.3,63.36,63.85,38100.0
2008-11-20 13:30:00,63.63,64.45,63.22,64.3,23200.0,63.63,64.45,63.22,64.3,23200.0
2008-11-20 14:00:00,64.31,64.33,63.17,63.17,31600.0,64.31,64.33,63.17,63.17,31600.0
2008-11-20 14:30:00,63.18,63.41,62.37,62.69,38900.0,63.18,63.41,62.37,62.69,38900.0
2008-11-20 15:00:00,62.97,63.16,62.12,62.26,48300.0,62.97,63.16,62.12,62.26,48300.0
2008-11-20 15:30:00,62.23,62.55,60.26,60.44,74400.0,62.23,62.55,60.26,60.44,74400.0
2008-11-21 09:30:00,62.14,62.76,61.7,62.35,60300.0,62.14,62.76,61.7,62.35,60300.0
2008-11-21 10:00:00,62.33,63.38,61.87,62.89,47500.0,62.33,63.38,61.87,62.89,47500.0
2008-11-21 10:30:00,62.84,63.24,62.7,62.95,85700.0,62.84,63.24,62.7,62.95,85700.0
2008-11-21 11:00:00,62.95,63.64,62.04,63.25,34000.0,62.95,63.64,62.04,63.25,34000.0
2008-11-21 11:30:00,63.16,63.64,62.46,62.46,21800.0,63.16,63.64,62.46,62.46,21800.0
2008-11-21 12:00:00,62.4,62.51,61.87,62.1,74800.0,62.4,62.51,61.87,62.1,74800.0
2008-11-21 12:30:00,62.12,63.24,62.12,63.07,34200.0,62.12,63.24,62.12,63.07,34200.0
2008-11-21 13:00:00,63.02,63.34,62.58,63.09,29900.0,63.02,63.34,62.58,63.09,29900.0
2008-11-21 13:30:00,63.05,63.62,62.72,62.72,26300.0,63.05,63.62,62.72,62.72,26300.0
2008-11-21 14:00:00,62.72,63.48,62.66,63.04,39400.0,62.72,63.48,62.66,63.04,39400.0
2008-11-21 14:30:00,62.95,63.46,62.62,63.17,44900.0,62.95,63.46,62.62,63.17,44900.0
2008-11-21 15:00:00,63.22,65.03,63.18,64.85,67200.0,63.22,65.03,63.18,64.85,67200.0
2008-11-21 15:30:00,64.8,66.13,64.5,66.01,91000.0,64.8,66.13,64.5,66.01,91000.0
2008-11-24 09:30:00,66.79,67.16,65.81,67.16,27200.0,66.79,67.16,65.81,67.16,27200.0
2008-11-24 10:00:00,67.08,67.85,66.45,67.85,15700.0,67.08,67.85,66.45,67.85,15700.0
2008-11-24 10:30:00,67.89,68.5,67.58,68.5,19500.0,67.89,68.5,67.58,68.5,19500.0
2008-11-24 11:00:00,68.76,68.82,68.26,68.56,28400.0,68.76,68.82,68.26,68.56,28400.0
2008-11-24 11:30:00,68.55,69.44,68.5,69.12,20100.0,68.55,69.44,68.5,69.12,20100.0
2008-11-24 12:00:00,69.09,69.58,68.12,68.4,38500.0,69.09,69.58,68.12,68.4,38500.0
2008-11-24 12:30:00,68.29,69.28,68.23,69.23,27700.0,68.29,69.28,68.23,69.23,27700.0
2008-11-24 13:00:00,69.22,69.44,68.16,68.65,25800.0,69.22,69.44,68.16,68.65,25800.0
2008-11-24 13:30:00,68.67,68.87,68.2,68.87,8300.0,68.67,68.87,68.2,68.87,8300.0
2008-11-24 14:00:00,68.87,69.21,68.11,69.07,8400.0,68.87,69.21,68.11,69.07,8400.0
2008-11-24 14:30:00,69.2,69.6,68.11,68.85,18200.0,69.2,69.6,68.11,68.85,18200.0
2008-11-24 15:00:00,68.86,70.1,68.6,70.1,33700.0,68.86,70.1,68.6,70.1,33700.0
2008-11-24 15:30:00,70.13,70.67,69.02,69.79,80100.0,70.13,70.67,69.02,69.79,80100.0
2008-11-25 09:30:00,71.46,72.27,69.78,70.66,34700.0,71.46,72.27,69.78,70.66,34700.0
2008-11-25 10:00:00,70.65,71.92,70.65,71.78,55000.0,70.65,71.92,70.65,71.78,55000.0
2008-11-25 10:30:00,71.72,71.79,70.91,71.53,51700.0,71.72,71.79,70.91,71.53,51700.0
2008-11-25 11:00:00,71.58,71.72,70.79,71.67,34500.0,71.58,71.72,70.79,71.67,34500.0
2008-11-25 11:30:00,71.68,71.96,71.27,71.42,23400.0,71.68,71.96,71.27,71.42,23400.0
2008-11-25 12:00:00,71.39,71.44,71.0,71.33,17200.0,71.39,71.44,71.0,71.33,17200.0
2008-11-25 12:30:00,71.34,71.36,70.26,70.64,15200.0,71.34,71.36,70.26,70.64,15200.0
2008-11-25 13:00:00,70.65,71.01,70.26,70.84,12800.0,70.65,71.01,70.26,70.84,12800.0
2008-11-25 13:30:00,70.9,71.35,70.9,70.96,14100.0,70.9,71.35,70.9,70.96,14100.0
2008-11-25 14:00:00,70.92,71.7,70.73,71.36,40700.0,70.92,71.7,70.73,71.36,40700.0
2008-11-25 14:30:00,71.28,72.4,71.18,72.1,66900.0,71.28,72.4,71.18,72.1,66900.0
2008-11-25 15:00:00,72.18,72.76,71.68,72.43,58100.0,72.18,72.76,71.68,72.43,58100.0
2008-11-25 15:30:00,72.45,72.98,71.75,72.1,150400.0,72.45,72.98,71.75,72.1,150400.0
2008-11-26 09:30:00,73.42,75.31,73.42,75.01,153600.0,73.42,75.31,73.42,75.01,153600.0
2008-11-26 10:00:00,75.01,75.5,74.51,74.69,122600.0,75.01,75.5,74.51,74.69,122600.0
2008-11-26 10:30:00,74.69,74.91,74.39,74.81,109100.0,74.69,74.91,74.39,74.81,109100.0
2008-11-26 11:00:00,74.75,75.8,74.51,75.72,93700.0,74.75,75.8,74.51,75.72,93700.0
2008-11-26 11:30:00,75.72,76.23,75.69,76.11,66200.0,75.72,76.23,75.69,76.11,66200.0
2008-11-26 12:00:00,76.11,76.82,76.09,76.71,65300.0,76.11,76.82,76.09,76.71,65300.0
2008-11-26 12:30:00,76.71,77.41,76.62,77.29,57600.0,76.71,77.41,76.62,77.29,57600.0
2008-11-26 13:00:00,77.36,77.8,77.13,77.64,50400.0,77.36,77.8,77.13,77.64,50400.0
2008-11-26 13:30:00,77.6,77.82,77.07,77.38,56500.0,77.6,77.82,77.07,77.38,56500.0
2008-11-26 14:00:00,77.4,78.02,77.12,78.01,71800.0,77.4,78.02,77.12,78.01,71800.0
2008-11-26 14:30:00,78.08,78.42,77.69,78.01,107900.0,78.08,78.42,77.69,78.01,107900.0
2008-11-26 15:00:00,78.11,78.56,77.84,78.51,64800.0,78.11,78.56,77.84,78.51,64800.0
2008-11-26 15:30:00,78.55,79.26,78.32,78.9,96800.0,78.55,79.26,78.32,78.9,96800.0
2008-11-28 09:30:00,79.75,80.0,79.1,79.98,53500.0,79.75,80.0,79.1,79.98,53500.0
2008-11-28 10:00:00,79.97,80.0,79.45,79.87,104900.0,79.97,80.0,79.45,79.87,104900.0
2008-11-28 10:30:00,79.84,80.22,79.66,80.05,71200.0,79.84,80.22,79.66,80.05,71200.0
2008-11-28 11:00:00,80.01,80.08,79.86,79.99,55300.0,80.01,80.08,79.86,79.99,55300.0
2008-11-28 11:30:00,80.0,80.15,79.66,79.86,53200.0,80.0,80.15,79.66,79.86,53200.0
2008-11-28 12:00:00,79.89,80.48,79.81,80.27,59100.0,79.89,80.48,79.81,80.27,59100.0
2008-11-28 12:30:00,80.27,82.3,80.19,82.1,100600.0,80.27,82.3,80.19,82.1,100600.0
2008-11-28 13:00:00,82.25,82.25,81.75,82.25,38800.0,82.25,82.25,81.75,82.25,38800.0
2008-11-28 13:30:00,82.25,82.25,82.25,82.25,0.0,82.25,82.25,82.25,82.25,0.0
2008-11-28 14:00:00,82.25,82.25,82.25,82.25,0.0,82.25,82.25,82.25,82.25,0.0
2008-11-28 14:30:00,82.25,82.25,82.25,82.25,0.0,82.25,82.25,82.25,82.25,0.0
2008-11-28 15:00:00,82.25,82.25,82.25,82.25,0.0,82.25,82.25,82.25,82.25,0.0
2008-11-28 15:30:00,82.25,82.25,82.25,82.25,0.0,82.25,82.25,82.25,82.25,0.0
2008-12-01 09:30:00,80.4,80.4,77.8,77.86,93600.0,80.4,80.4,77.8,77.86,93600.0
2008-12-01 10:00:00,77.84,79.11,77.8,78.61,76600.0,77.84,79.11,77.8,78.61,76600.0
2008-12-01 10:30:00,78.55,79.09,78.14,78.27,38500.0,78.55,79.09,78.14,78.27,38500.0
2008-12-01 11:00:00,78.23,78.4,77.8,77.8,44000.0,78.23,78.4,77.8,77.8,44000.0
2008-12-01 11:30:00,77.88,78.75,77.88,78.57,50300.0,77.88,78.75,77.88,78.57,50300.0
2008-12-01 12:00:00,78.57,78.97,78.26,78.65,32900.0,78.57,78.97,78.26,78.65,32900.0
2008-12-01 12:30:00,78.62,78.77,78.1,78.59,74200.0,78.62,78.77,78.1,78.59,74200.0
2008-12-01 13:00:00,78.62,79.39,78.55,78.95,58200.0,78.62,79.39,78.55,78.95,58200.0
2008-12-01 13:30:00,78.93,79.32,77.8,77.97,89800.0,78.93,79.32,77.8,77.97,89800.0
2008-12-01 14:00:00,78.1,78.1,77.03,77.91,135200.0,78.1,78.1,77.03,77.91,135200.0
2008-12-01 14:30:00,77.89,78.22,77.46,77.46,106700.0,77.89,78.22,77.46,77.46,106700.0
2008-12-01 15:00:00,77.46,77.55,76.44,77.15,230900.0,77.46,77.55,76.44,77.15,230900.0
2008-12-01 15:30:00,77.22,77.22,73.56,74.86,822800.0,77.22,77.22,73.56,74.86,822800.0
2008-12-02 09:30:00,77.37,78.08,74.52,74.84,93900.0,77.37,78.08,74.52,74.84,93900.0
2008-12-02 10:00:00,74.99,75.2,74.18,74.52,135000.0,74.99,75.2,74.18,74.52,135000.0
2008-12-02 10:30:00,74.48,75.17,74.46,74.56,65500.0,74.48,75.17,74.46,74.56,65500.0
2008-12-02 11:00:00,74.55,74.73,73.86,74.43,44700.0,74.55,74.73,73.86,74.43,44700.0
2008-12-02 11:30:00,74.54,74.75,73.83,74.38,43500.0,74.54,74.75,73.83,74.38,43500.0
2008-12-02 12:00:00,74.41,75.27,74.41,75.0,46100.0,74.41,75.27,74.41,75.0,46100.0
2008-12-02 12:30:00,75.01,75.25,74.9,75.16,45400.0,75.01,75.25,74.9,75.16,45400.0
2008-12-02 13:00:00,75.27,75.43,75.0,75.11,38900.0,75.27,75.43,75.0,75.11,38900.0
2008-12-02 13:30:00,75.13,75.15,74.96,75.02,73300.0,75.13,75.15,74.96,75.02,73300.0
2008-12-02 14:00:00,75.01,75.15,73.61,73.71,83400.0,75.01,75.15,73.61,73.71,83400.0
2008-12-02 14:30:00,73.76,73.98,73.25,73.46,100900.0,73.76,73.98,73.25,73.46,100900.0
2008-12-02 15:00:00,73.39,74.07,72.65,73.64,76900.0,73.39,74.07,72.65,73.64,76900.0
2008-12-02 15:30:00,73.65,74.14,72.78,73.91,105500.0,73.65,74.14,72.78,73.91,105500.0
2008-12-03 09:30:00,72.14,73.87,72.04,73.45,34700.0,72.14,73.87,72.04,73.45,34700.0
2008-12-03 10:00:00,73.48,74.15,72.99,73.97,37800.0,73.48,74.15,72.99,73.97,37800.0
2008-12-03 10:30:00,73.98,75.34,73.79,75.34,48300.0,73.98,75.34,73.79,75.34,48300.0
2008-12-03 11:00:00,75.53,75.68,74.66,74.72,34300.0,75.53,75.68,74.66,74.72,34300.0
2008-12-03 11:30:00,74.83,75.13,74.3,74.73,38700.0,74.83,75.13,74.3,74.73,38700.0
2008-12-03 12:00:00,74.62,74.62,73.9,74.39,32400.0,74.62,74.62,73.9,74.39,32400.0
2008-12-03 12:30:00,74.35,74.73,74.22,74.26,57300.0,74.35,74.73,74.22,74.26,57300.0
2008-12-03 13:00:00,74.25,74.54,73.81,74.12,28800.0,74.25,74.54,73.81,74.12,28800.0
2008-12-03 13:30:00,74.13,74.13,73.22,73.53,23700.0,74.13,74.13,73.22,73.53,23700.0
2008-12-03 14:00:00,73.55,74.58,73.32,74.47,56300.0,73.55,74.58,73.32,74.47,56300.0
2008-12-03 14:30:00,74.29,75.29,74.15,74.48,80700.0,74.29,75.29,74.15,74.48,80700.0
2008-12-03 15:00:00,74.39,75.27,74.32,74.83,71400.0,74.39,75.27,74.32,74.83,71400.0
2008-12-03 15:30:00,74.87,75.59,74.37,75.33,80200.0,74.87,75.59,74.37,75.33,80200.0
2008-12-04 09:30:00,74.1,76.03,72.99,75.22,34200.0,74.1,76.03,72.99,75.22,34200.0
2008-12-04 10:00:00,75.13,75.91,74.64,75.2,22200.0,75.13,75.91,74.64,75.2,22200.0
2008-12-04 10:30:00,75.19,75.68,74.98,75.53,37800.0,75.19,75.68,74.98,75.53,37800.0
2008-12-04 11:00:00,75.61,75.69,74.4,74.64,88300.0,75.61,75.69,74.4,74.64,88300.0
2008-12-04 11:30:00,74.54,74.56,73.48,73.55,34800.0,74.54,74.56,73.48,73.55,34800.0
2008-12-04 12:00:00,73.5,73.8,72.05,72.72,178900.0,73.5,73.8,72.05,72.72,178900.0
2008-12-04 12:30:00,72.68,73.14,72.01,72.74,55000.0,72.68,73.14,72.01,72.74,55000.0
2008-12-04 13:00:00,72.65,72.9,72.42,72.57,13700.0,72.65,72.9,72.42,72.57,13700.0
2008-12-04 13:30:00,72.53,73.05,72.44,72.52,32100.0,72.53,73.05,72.44,72.52,32100.0
2008-12-04 14:00:00,72.44,72.7,72.09,72.24,58000.0,72.44,72.7,72.09,72.24,58000.0
2008-12-04 14:30:00,72.22,72.71,71.94,72.08,35200.0,72.22,72.71,71.94,72.08,35200.0
2008-12-04 15:00:00,72.09,72.09,70.69,70.89,93200.0,72.09,72.09,70.69,70.89,93200.0
2008-12-04 15:30:00,70.95,71.62,70.45,71.29,112200.0,70.95,71.62,70.45,71.29,112200.0
2008-12-05 09:30:00,70.49,71.17,70.1,70.15,65600.0,70.49,71.17,70.1,70.15,65600.0
2008-12-05 10:00:00,70.15,70.34,67.97,68.97,163900.0,70.15,70.34,67.97,68.97,163900.0
2008-12-05 10:30:00,68.96,69.05,68.06,68.37,167800.0,68.96,69.05,68.06,68.37,167800.0
2008-12-05 11:00:00,68.37,68.92,68.0,68.42,65800.0,68.37,68.92,68.0,68.42,65800.0
2008-12-05 11:30:00,68.2,68.9,68.17,68.68,52100.0,68.2,68.9,68.17,68.68,52100.0
2008-12-05 12:00:00,68.69,68.98,68.45,68.55,49400.0,68.69,68.98,68.45,68.55,49400.0
2008-12-05 12:30:00,68.57,68.57,67.25,67.29,66000.0,68.57,68.57,67.25,67.29,66000.0
2008-12-05 13:00:00,67.3,67.63,67.11,67.21,74800.0,67.3,67.63,67.11,67.21,74800.0
2008-12-05 13:30:00,67.17,69.0,67.17,68.67,74300.0,67.17,69.0,67.17,68.67,74300.0
2008-12-05 14:00:00,68.63,69.42,67.93,69.22,74100.0,68.63,69.42,67.93,69.22,74100.0
2008-12-05 14:30:00,69.12,71.82,69.09,71.4,150700.0,69.12,71.82,69.09,71.4,150700.0
2008-12-05 15:00:00,71.46,71.67,70.83,71.43,140300.0,71.46,71.67,70.83,71.43,140300.0
2008-12-05 15:30:00,71.38,72.51,71.22,72.16,121200.0,71.38,72.51,71.22,72.16,121200.0
2008-12-08 09:30:00,75.15,77.95,75.15,77.53,99200.0,75.15,77.95,75.15,77.53,99200.0
2008-12-08 10:00:00,77.42,77.7,76.42,76.63,53000.0,77.42,77.7,76.42,76.63,53000.0
2008-12-08 10:30:00,76.6,76.88,76.33,76.5,45400.0,76.6,76.88,76.33,76.5,45400.0
2008-12-08 11:00:00,76.61,76.75,76.28,76.67,40300.0,76.61,76.75,76.28,76.67,40300.0
2008-12-08 11:30:00,76.67,76.95,76.23,76.69,32400.0,76.67,76.95,76.23,76.69,32400.0
2008-12-08 12:00:00,76.69,76.96,76.47,76.62,30800.0,76.69,76.96,76.47,76.62,30800.0
2008-12-08 12:30:00,76.67,76.67,75.8,75.98,24800.0,76.67,76.67,75.8,75.98,24800.0
2008-12-08 13:00:00,75.92,76.31,75.58,75.98,17800.0,75.92,76.31,75.58,75.98,17800.0
2008-12-08 13:30:00,75.87,75.87,75.0,75.13,38300.0,75.87,75.87,75.0,75.13,38300.0
2008-12-08 14:00:00,75.11,76.1,75.11,75.84,24400.0,75.11,76.1,75.11,75.84,24400.0
2008-12-08 14:30:00,75.92,76.48,75.63,76.48,26700.0,75.92,76.48,75.63,76.48,26700.0
2008-12-08 15:00:00,76.48,76.9,76.33,76.71,45500.0,76.48,76.9,76.33,76.71,45500.0
2008-12-08 15:30:00,76.67,76.99,75.58,76.02,103600.0,76.67,76.99,75.58,76.02,103600.0
2008-12-09 09:30:00,75.68,76.2,74.6,75.0,33100.0,75.68,76.2,74.6,75.0,33100.0
2008-12-09 10:00:00,75.07,77.0,75.07,76.76,27600.0,75.07,77.0,75.07,76.76,27600.0
2008-12-09 10:30:00,76.83,76.99,76.13,76.3,59800.0,76.83,76.99,76.13,76.3,59800.0
2008-12-09 11:00:00,76.37,76.56,75.5,75.51,14700.0,76.37,76.56,75.5,75.51,14700.0
2008-12-09 11:30:00,75.54,76.03,75.3,75.87,17700.0,75.54,76.03,75.3,75.87,17700.0
2008-12-09 12:00:00,75.85,76.11,75.41,75.59,24800.0,75.85,76.11,75.41,75.59,24800.0
2008-12-09 12:30:00,75.59,76.14,75.25,75.38,18500.0,75.59,76.14,75.25,75.38,18500.0
2008-12-09 13:00:00,75.29,75.49,74.7,75.06,10300.0,75.29,75.49,74.7,75.06,10300.0
2008-12-09 13:30:00,74.96,75.43,74.7,75.09,18300.0,74.96,75.43,74.7,75.09,18300.0
2008-12-09 14:00:00,75.03,75.1,74.36,74.54,36600.0,75.03,75.1,74.36,74.54,36600.0
2008-12-09 14:30:00,74.45,75.77,74.45,75.56,46000.0,74.45,75.77,74.45,75.56,46000.0
2008-12-09 15:00:00,75.56,75.86,74.45,74.58,48200.0,75.56,75.86,74.45,74.58,48200.0
2008-12-09 15:30:00,74.51,75.3,74.46,74.68,59900.0,74.51,75.3,74.46,74.68,59900.0
2008-12-10 09:30:00,74.7,76.24,74.65,76.01,30400.0,74.7,76.24,74.65,76.01,30400.0
2008-12-10 10:00:00,76.11,77.22,76.05,77.13,47500.0,76.11,77.22,76.05,77.13,47500.0
2008-12-10 10:30:00,77.13,77.17,75.49,75.7,35900.0,77.13,77.17,75.49,75.7,35900.0
2008-12-10 11:00:00,75.8,75.94,75.52,75.55,13400.0,75.8,75.94,75.52,75.55,13400.0
2008-12-10 11:30:00,75.66,76.39,75.62,76.16,16800.0,75.66,76.39,75.62,76.16,16800.0
2008-12-10 12:00:00,76.09,76.42,75.52,75.73,16000.0,76.09,76.42,75.52,75.73,16000.0
2008-12-10 12:30:00,75.69,75.85,75.37,75.47,11300.0,75.69,75.85,75.37,75.47,11300.0
2008-12-10 13:00:00,75.38,75.77,75.22,75.32,12900.0,75.38,75.77,75.22,75.32,12900.0
2008-12-10 13:30:00,75.38,75.45,74.45,74.56,21100.0,75.38,75.45,74.45,74.56,21100.0
2008-12-10 14:00:00,74.53,75.13,74.1,74.63,26000.0,74.53,75.13,74.1,74.63,26000.0
2008-12-10 14:30:00,74.59,75.04,74.45,74.54,39100.0,74.59,75.04,74.45,74.54,39100.0
2008-12-10 15:00:00,74.55,75.07,74.41,75.05,36700.0,74.55,75.07,74.41,75.05,36700.0
2008-12-10 15:30:00,75.14,75.23,74.44,75.07,48800.0,75.14,75.23,74.44,75.07,48800.0
2008-12-11 09:30:00,73.96,75.4,73.5,75.31,33200.0,73.96,75.4,73.5,75.31,33200.0
2008-12-11 10:00:00,75.26,75.94,75.1,75.93,62400.0,75.26,75.94,75.1,75.93,62400.0
2008-12-11 10:30:00,75.97,76.28,75.2,75.34,59400.0,75.97,76.28,75.2,75.34,59400.0
2008-12-11 11:00:00,75.22,76.0,75.09,75.64,27600.0,75.22,76.0,75.09,75.64,27600.0
2008-12-11 11:30:00,75.67,75.98,75.63,75.75,15200.0,75.67,75.98,75.63,75.75,15200.0
2008-12-11 12:00:00,75.75,76.02,75.36,75.37,14000.0,75.75,76.02,75.36,75.37,14000.0
2008-12-11 12:30:00,75.39,75.98,75.35,75.88,15600.0,75.39,75.98,75.35,75.88,15600.0
2008-12-11 13:00:00,75.76,75.84,75.45,75.45,15200.0,75.76,75.84,75.45,75.45,15200.0
2008-12-11 13:30:00,75.47,75.54,74.83,74.89,13400.0,75.47,75.54,74.83,74.89,13400.0
2008-12-11 14:00:00,74.89,75.1,74.61,74.72,15200.0,74.89,75.1,74.61,74.72,15200.0
2008-12-11 14:30:00,74.75,74.98,73.98,74.04,45200.0,74.75,74.98,73.98,74.04,45200.0
2008-12-11 15:00:00,73.98,74.39,73.9,74.22,95000.0,73.98,74.39,73.9,74.22,95000.0
2008-12-11 15:30:00,74.24,74.26,73.51,73.94,68500.0,74.24,74.26,73.51,73.94,68500.0
2008-12-12 09:30:00,68.01,69.67,67.28,67.74,158500.0,68.01,69.67,67.28,67.74,158500.0
2008-12-12 10:00:00,67.69,70.97,67.28,70.58,222300.0,67.69,70.97,67.28,70.58,222300.0
2008-12-12 10:30:00,70.53,71.7,69.85,71.7,96900.0,70.53,71.7,69.85,71.7,96900.0
2008-12-12 11:00:00,71.67,72.26,71.5,71.97,83300.0,71.67,72.26,71.5,71.97,83300.0
2008-12-12 11:30:00,71.94,72.73,71.77,72.35,43400.0,71.94,72.73,71.77,72.35,43400.0
2008-12-12 12:00:00,72.36,73.31,72.36,73.12,42200.0,72.36,73.31,72.36,73.12,42200.0
2008-12-12 12:30:00,73.12,73.87,72.95,73.15,47300.0,73.12,73.87,72.95,73.15,47300.0
2008-12-12 13:00:00,73.25,73.48,72.31,72.5,92000.0,73.25,73.48,72.31,72.5,92000.0
2008-12-12 13:30:00,72.5,72.6,71.62,71.77,95600.0,72.5,72.6,71.62,71.77,95600.0
2008-12-12 14:00:00,71.81,72.1,71.21,71.5,56900.0,71.81,72.1,71.21,71.5,56900.0
2008-12-12 14:30:00,71.47,72.15,71.06,72.01,99400.0,71.47,72.15,71.06,72.01,99400.0
2008-12-12 15:00:00,71.88,72.05,71.01,71.5,127700.0,71.88,72.05,71.01,71.5,127700.0
2008-12-12 15:30:00,71.5,71.5,70.59,71.25,124800.0,71.5,71.5,70.59,71.25,124800.0
2008-12-15 09:30:00,71.21,71.52,70.82,70.9,93800.0,71.21,71.52,70.82,70.9,93800.0
2008-12-15 10:00:00,70.92,71.09,70.2,70.51,77400.0,70.92,71.09,70.2,70.51,77400.0
2008-12-15 10:30:00,70.39,70.85,70.16,70.16,47000.0,70.39,70.85,70.16,70.16,47000.0
2008-12-15 11:00:00,70.15,70.37,69.76,69.77,64700.0,70.15,70.37,69.76,69.77,64700.0
2008-12-15 11:30:00,69.79,70.06,69.55,69.73,42000.0,69.79,70.06,69.55,69.73,42000.0
2008-12-15 12:00:00,69.76,70.27,69.6,70.0,27700.0,69.76,70.27,69.6,70.0,27700.0
2008-12-15 12:30:00,70.06,70.06,69.7,69.98,26300.0,70.06,70.06,69.7,69.98,26300.0
2008-12-15 13:00:00,69.94,70.2,69.51,70.03,38500.0,69.94,70.2,69.51,70.03,38500.0
2008-12-15 13:30:00,70.03,70.24,69.63,69.71,24200.0,70.03,70.24,69.63,69.71,24200.0
2008-12-15 14:00:00,69.77,70.15,69.21,69.21,34700.0,69.77,70.15,69.21,69.21,34700.0
2008-12-15 14:30:00,69.2,69.55,69.06,69.42,70700.0,69.2,69.55,69.06,69.42,70700.0
2008-12-15 15:00:00,69.4,69.63,68.82,69.19,53200.0,69.4,69.63,68.82,69.19,53200.0
2008-12-15 15:30:00,69.27,70.19,68.94,69.81,98100.0,69.27,70.19,68.94,69.81,98100.0
2008-12-16 09:30:00,70.12,71.0,68.58,70.46,75600.0,70.12,71.0,68.58,70.46,75600.0
2008-12-16 10:00:00,70.49,71.23,70.49,70.98,38300.0,70.49,71.23,70.49,70.98,38300.0
2008-12-16 10:30:00,70.91,71.12,70.63,70.9,44800.0,70.91,71.12,70.63,70.9,44800.0
2008-12-16 11:00:00,70.86,70.97,70.81,70.85,19900.0,70.86,70.97,70.81,70.85,19900.0
2008-12-16 11:30:00,70.89,71.06,70.6,70.6,53300.0,70.89,71.06,70.6,70.6,53300.0
2008-12-16 12:00:00,70.58,70.73,70.44,70.64,39200.0,70.58,70.73,70.44,70.64,39200.0
2008-12-16 12:30:00,70.64,70.69,69.65,69.8,130200.0,70.64,70.69,69.65,69.8,130200.0
2008-12-16 13:00:00,69.81,70.17,69.61,70.13,88600.0,69.81,70.17,69.61,70.13,88600.0
2008-12-16 13:30:00,70.13,70.31,69.89,69.92,73200.0,70.13,70.31,69.89,69.92,73200.0
2008-12-16 14:00:00,69.86,69.97,69.06,69.49,70400.0,69.86,69.97,69.06,69.49,70400.0
2008-12-16 14:30:00,69.48,70.18,69.23,69.41,114000.0,69.48,70.18,69.23,69.41,114000.0
2008-12-16 15:00:00,69.41,70.2,69.1,69.99,123200.0,69.41,70.2,69.1,69.99,123200.0
2008-12-16 15:30:00,69.99,70.55,69.72,70.38,270700.0,69.99,70.55,69.72,70.38,270700.0
2008-12-17 09:30:00,69.37,71.24,68.95,71.11,51000.0,69.37,71.24,68.95,71.11,51000.0
2008-12-17 10:00:00,71.08,71.16,70.06,70.31,51200.0,71.08,71.16,70.06,70.31,51200.0
2008-12-17 10:30:00,70.35,70.7,69.99,70.64,63600.0,70.35,70.7,69.99,70.64,63600.0
2008-12-17 11:00:00,70.67,70.85,70.11,70.53,60700.0,70.67,70.85,70.11,70.53,60700.0
2008-12-17 11:30:00,70.52,70.83,70.35,70.48,33100.0,70.52,70.83,70.35,70.48,33100.0
2008-12-17 12:00:00,70.45,70.71,70.25,70.52,62900.0,70.45,70.71,70.25,70.52,62900.0
2008-12-17 12:30:00,70.51,70.96,70.32,70.61,61600.0,70.51,70.96,70.32,70.61,61600.0
2008-12-17 13:00:00,70.64,70.7,70.45,70.53,34100.0,70.64,70.7,70.45,70.53,34100.0
2008-12-17 13:30:00,70.57,70.99,70.52,70.58,94700.0,70.57,70.99,70.52,70.58,94700.0
2008-12-17 14:00:00,70.59,70.86,70.07,70.13,64100.0,70.59,70.86,70.07,70.13,64100.0
2008-12-17 14:30:00,70.07,70.37,69.54,69.96,67600.0,70.07,70.37,69.54,69.96,67600.0
2008-12-17 15:00:00,69.96,70.54,69.48,69.79,69200.0,69.96,70.54,69.48,69.79,69200.0
2008-12-17 15:30:00,69.79,70.32,69.44,69.97,212100.0,69.79,70.32,69.44,69.97,212100.0
2008-12-18 09:30:00,70.45,71.16,68.69,68.88,45300.0,70.45,71.16,68.69,68.88,45300.0
2008-12-18 10:00:00,68.9,69.24,68.52,69.08,120900.0,68.9,69.24,68.52,69.08,120900.0
2008-12-18 10:30:00,69.08,69.8,68.87,69.62,67200.0,69.08,69.8,68.87,69.62,67200.0
2008-12-18 11:00:00,69.62,69.87,69.48,69.66,44700.0,69.62,69.87,69.48,69.66,44700.0
2008-12-18 11:30:00,69.68,69.96,69.58,69.67,57900.0,69.68,69.96,69.58,69.67,57900.0
2008-12-18 12:00:00,69.67,69.73,69.32,69.52,39700.0,69.67,69.73,69.32,69.52,39700.0
2008-12-18 12:30:00,69.5,69.78,69.31,69.38,69800.0,69.5,69.78,69.31,69.38,69800.0
2008-12-18 13:00:00,69.38,69.45,68.52,68.52,118600.0,69.38,69.45,68.52,68.52,118600.0
2008-12-18 13:30:00,68.52,69.23,68.52,69.09,30700.0,68.52,69.23,68.52,69.09,30700.0
2008-12-18 14:00:00,69.1,69.4,68.87,68.93,31700.0,69.1,69.4,68.87,68.93,31700.0
2008-12-18 14:30:00,68.93,69.07,68.67,68.81,57400.0,68.93,69.07,68.67,68.81,57400.0
2008-12-18 15:00:00,68.81,69.01,68.29,68.63,78200.0,68.81,69.01,68.29,68.63,78200.0
2008-12-18 15:30:00,68.62,68.99,68.17,68.86,162100.0,68.62,68.99,68.17,68.86,162100.0
2008-12-19 09:30:00,68.25,69.99,68.25,68.69,112700.0,68.25,69.99,68.25,68.69,112700.0
2008-12-19 10:00:00,68.74,68.84,68.37,68.6,88300.0,68.74,68.84,68.37,68.6,88300.0
2008-12-19 10:30:00,68.6,69.23,68.6,68.75,40900.0,68.6,69.23,68.6,68.75,40900.0
2008-12-19 11:00:00,68.82,68.97,68.64,68.97,53400.0,68.82,68.97,68.64,68.97,53400.0
2008-12-19 11:30:00,68.97,69.14,68.04,68.13,31700.0,68.97,69.14,68.04,68.13,31700.0
2008-12-19 12:00:00,68.19,68.51,67.92,68.36,26600.0,68.19,68.51,67.92,68.36,26600.0
2008-12-19 12:30:00,68.35,68.46,68.01,68.28,119000.0,68.35,68.46,68.01,68.28,119000.0
2008-12-19 13:00:00,68.28,68.57,68.24,68.48,29800.0,68.28,68.57,68.24,68.48,29800.0
2008-12-19 13:30:00,68.5,68.8,68.36,68.74,38400.0,68.5,68.8,68.36,68.74,38400.0
2008-12-19 14:00:00,68.7,69.05,68.47,68.79,28600.0,68.7,69.05,68.47,68.79,28600.0
2008-12-19 14:30:00,68.67,69.08,68.43,68.62,31200.0,68.67,69.08,68.43,68.62,31200.0
2008-12-19 15:00:00,68.56,68.8,67.98,68.61,76400.0,68.56,68.8,67.98,68.61,76400.0
2008-12-19 15:30:00,68.62,68.62,67.75,67.88,122500.0,68.62,68.62,67.75,67.88,122500.0
2008-12-22 09:30:00,67.86,68.82,65.9,66.91,65400.0,67.86,68.82,65.9,66.91,65400.0
2008-12-22 10:00:00,66.91,67.21,66.61,66.72,30300.0,66.91,67.21,66.61,66.72,30300.0
2008-12-22 10:30:00,66.76,67.26,66.76,67.06,28200.0,66.76,67.26,66.76,67.06,28200.0
2008-12-22 11:00:00,67.17,67.27,66.84,67.09,37400.0,67.17,67.27,66.84,67.09,37400.0
2008-12-22 11:30:00,67.03,67.19,66.92,67.04,64500.0,67.03,67.19,66.92,67.04,64500.0
2008-12-22 12:00:00,67.03,67.08,66.88,66.92,56100.0,67.03,67.08,66.88,66.92,56100.0
2008-12-22 12:30:00,66.89,67.59,66.89,67.41,44300.0,66.89,67.59,66.89,67.41,44300.0
2008-12-22 13:00:00,67.41,67.57,67.25,67.42,13600.0,67.41,67.57,67.25,67.42,13600.0
2008-12-22 13:30:00,67.4,67.43,66.88,66.95,14800.0,67.4,67.43,66.88,66.95,14800.0
2008-12-22 14:00:00,66.92,67.2,66.15,66.27,23900.0,66.92,67.2,66.15,66.27,23900.0
2008-12-22 14:30:00,66.29,66.55,66.0,66.1,85700.0,66.29,66.55,66.0,66.1,85700.0
2008-12-22 15:00:00,66.08,66.21,65.4,65.54,52300.0,66.08,66.21,65.4,65.54,52300.0
2008-12-22 15:30:00,65.5,66.69,65.46,66.1,199200.0,65.5,66.69,65.46,66.1,199200.0
2008-12-23 09:30:00,66.41,66.73,65.97,66.28,45700.0,66.41,66.73,65.97,66.28,45700.0
2008-12-23 10:00:00,66.15,66.35,65.1,65.45,83200.0,66.15,66.35,65.1,65.45,83200.0
2008-12-23 10:30:00,65.46,65.64,65.23,65.36,53500.0,65.46,65.64,65.23,65.36,53500.0
2008-12-23 11:00:00,65.34,65.5,65.22,65.36,32900.0,65.34,65.5,65.22,65.36,32900.0
2008-12-23 11:30:00,65.35,65.69,65.08,65.18,59200.0,65.35,65.69,65.08,65.18,59200.0
2008-12-23 12:00:00,65.15,65.3,64.15,64.24,55000.0,65.15,65.3,64.15,64.24,55000.0
2008-12-23 12:30:00,64.24,64.26,63.89,64.07,41800.0,64.24,64.26,63.89,64.07,41800.0
2008-12-23 13:00:00,64.09,64.12,63.69,64.1,86700.0,64.09,64.12,63.69,64.1,86700.0
2008-12-23 13:30:00,64.12,65.06,64.09,64.83,48700.0,64.12,65.06,64.09,64.83,48700.0
2008-12-23 14:00:00,64.82,65.36,64.73,64.99,100200.0,64.82,65.36,64.73,64.99,100200.0
2008-12-23 14:30:00,64.97,65.04,64.62,64.82,85300.0,64.97,65.04,64.62,64.82,85300.0
2008-12-23 15:00:00,64.8,65.15,64.66,64.95,69100.0,64.8,65.15,64.66,64.95,69100.0
2008-12-23 15:30:00,64.93,65.02,64.53,64.82,62500.0,64.93,65.02,64.53,64.82,62500.0
2008-12-24 09:30:00,64.58,65.14,64.15,64.28,39000.0,64.58,65.14,64.15,64.28,39000.0
2008-12-24 10:00:00,64.28,64.95,64.24,64.9,38000.0,64.28,64.95,64.24,64.9,38000.0
2008-12-24 10:30:00,64.91,65.13,64.85,64.95,53500.0,64.91,65.13,64.85,64.95,53500.0
2008-12-24 11:00:00,64.95,65.05,64.92,65.0,28200.0,64.95,65.05,64.92,65.0,28200.0
2008-12-24 11:30:00,65.0,65.42,64.96,65.21,21000.0,65.0,65.42,64.96,65.21,21000.0
2008-12-24 12:00:00,65.25,65.51,65.25,65.44,24000.0,65.25,65.51,65.25,65.44,24000.0
2008-12-24 12:30:00,65.39,65.46,65.24,65.37,56900.0,65.39,65.46,65.24,65.37,56900.0
2008-12-26 09:30:00,65.52,65.52,64.71,64.83,15700.0,65.52,65.52,64.71,64.83,15700.0
2008-12-26 10:00:00,64.81,65.03,64.66,64.98,18600.0,64.81,65.03,64.66,64.98,18600.0
2008-12-26 10:30:00,65.0,65.27,64.95,65.2,10800.0,65.0,65.27,64.95,65.2,10800.0
2008-12-26 11:00:00,65.18,65.64,65.18,65.51,18800.0,65.18,65.64,65.18,65.51,18800.0
2008-12-26 11:30:00,65.59,65.79,65.48,65.64,15600.0,65.59,65.79,65.48,65.64,15600.0
2008-12-26 12:00:00,65.66,65.75,65.46,65.49,27600.0,65.66,65.75,65.46,65.49,27600.0
2008-12-26 12:30:00,65.48,65.6,65.38,65.49,10700.0,65.48,65.6,65.38,65.49,10700.0
2008-12-26 13:00:00,65.4,65.51,65.35,65.51,5600.0,65.4,65.51,65.35,65.51,5600.0
2008-12-26 13:30:00,65.52,65.58,65.41,65.52,7700.0,65.52,65.58,65.41,65.52,7700.0
2008-12-26 14:00:00,65.49,65.58,65.47,65.5,12900.0,65.49,65.58,65.47,65.5,12900.0
2008-12-26 14:30:00,65.5,65.73,65.5,65.57,11800.0,65.5,65.73,65.5,65.57,11800.0
2008-12-26 15:00:00,65.59,65.65,65.5,65.61,6400.0,65.59,65.65,65.5,65.61,6400.0
2008-12-26 15:30:00,65.65,65.82,65.5,65.73,26100.0,65.65,65.82,65.5,65.73,26100.0
2008-12-29 09:30:00,65.44,66.66,65.44,66.0,39300.0,65.44,66.66,65.44,66.0,39300.0
2008-12-29 10:00:00,65.98,66.04,65.85,66.03,39000.0,65.98,66.04,65.85,66.03,39000.0
2008-12-29 10:30:00,66.01,66.22,65.85,65.87,39000.0,66.01,66.22,65.85,65.87,39000.0
2008-12-29 11:00:00,65.91,65.91,65.48,65.52,31000.0,65.91,65.91,65.48,65.52,31000.0
2008-12-29 11:30:00,65.59,65.94,65.51,65.71,23000.0,65.59,65.94,65.51,65.71,23000.0
2008-12-29 12:00:00,65.7,65.79,65.64,65.71,9800.0,65.7,65.79,65.64,65.71,9800.0
2008-12-29 12:30:00,65.67,65.9,65.63,65.69,24400.0,65.67,65.9,65.63,65.69,24400.0
2008-12-29 13:00:00,65.69,65.77,65.05,65.23,38800.0,65.69,65.77,65.05,65.23,38800.0
2008-12-29 13:30:00,65.24,65.41,65.1,65.41,38600.0,65.24,65.41,65.1,65.41,38600.0
2008-12-29 14:00:00,65.26,65.37,65.04,65.31,19800.0,65.26,65.37,65.04,65.31,19800.0
2008-12-29 14:30:00,65.36,65.43,65.12,65.36,30800.0,65.36,65.43,65.12,65.36,30800.0
2008-12-29 15:00:00,65.36,65.75,65.21,65.36,44800.0,65.36,65.75,65.21,65.36,44800.0
2008-12-29 15:30:00,65.39,65.7,65.22,65.7,38800.0,65.39,65.7,65.22,65.7,38800.0
2008-12-30 09:30:00,65.83,66.69,65.73,66.49,21000.0,65.83,66.69,65.73,66.49,21000.0
2008-12-30 10:00:00,66.5,66.5,66.28,66.4,25800.0,66.5,66.5,66.28,66.4,25800.0
2008-12-30 10:30:00,66.47,66.55,66.39,66.43,19100.0,66.47,66.55,66.39,66.43,19100.0
2008-12-30 11:00:00,66.42,66.54,66.19,66.32,18800.0,66.42,66.54,66.19,66.32,18800.0
2008-12-30 11:30:00,66.37,66.6,66.35,66.54,20400.0,66.37,66.6,66.35,66.54,20400.0
2008-12-30 12:00:00,66.56,66.71,66.55,66.57,13200.0,66.56,66.71,66.55,66.57,13200.0
2008-12-30 12:30:00,66.57,66.82,66.48,66.53,23900.0,66.57,66.82,66.48,66.53,23900.0
2008-12-30 13:00:00,66.53,66.54,66.26,66.27,18200.0,66.53,66.54,66.26,66.27,18200.0
2008-12-30 13:30:00,66.27,66.41,66.14,66.19,16400.0,66.27,66.41,66.14,66.19,16400.0
2008-12-30 14:00:00,66.19,66.45,66.15,66.42,23100.0,66.19,66.45,66.15,66.42,23100.0
2008-12-30 14:30:00,66.43,66.5,66.35,66.46,31900.0,66.43,66.5,66.35,66.46,31900.0
2008-12-30 15:00:00,66.46,66.7,66.32,66.64,46300.0,66.46,66.7,66.32,66.64,46300.0
2008-12-30 15:30:00,66.64,66.87,66.46,66.8,96200.0,66.64,66.87,66.46,66.8,96200.0
2008-12-31 09:30:00,67.37,67.93,67.27,67.35,17500.0,67.37,67.93,67.27,67.35,17500.0
2008-12-31 10:00:00,67.32,67.72,67.27,67.72,13000.0,67.32,67.72,67.27,67.72,13000.0
2008-12-31 10:30:00,67.73,67.84,67.26,67.6,23000.0,67.73,67.84,67.26,67.6,23000.0
2008-12-31 11:00:00,67.66,67.99,67.57,67.95,9200.0,67.66,67.99,67.57,67.95,9200.0
2008-12-31 11:30:00,68.0,68.05,67.69,67.77,14300.0,68.0,68.05,67.69,67.77,14300.0
2008-12-31 12:00:00,67.84,67.86,67.52,67.64,11700.0,67.84,67.86,67.52,67.64,11700.0
2008-12-31 12:30:00,67.66,67.78,67.45,67.7,9900.0,67.66,67.78,67.45,67.7,9900.0
2008-12-31 13:00:00,67.62,67.73,67.28,67.28,10700.0,67.62,67.73,67.28,67.28,10700.0
2008-12-31 13:30:00,67.28,67.79,67.26,67.74,16200.0,67.28,67.79,67.26,67.74,16200.0
2008-12-31 14:00:00,67.74,67.86,67.58,67.63,11800.0,67.74,67.86,67.58,67.63,11800.0
2008-12-31 14:30:00,67.66,67.79,67.43,67.66,14100.0,67.66,67.79,67.43,67.66,14100.0
2008-12-31 15:00:00,67.65,67.79,67.44,67.65,31500.0,67.65,67.79,67.44,67.65,31500.0
2008-12-31 15:30:00,67.7,67.75,67.07,67.25,50100.0,67.7,67.75,67.07,67.25,50100.0
2009-01-02 09:30:00,67.25,67.79,66.21,66.31,25200.0,67.25,67.79,66.21,66.31,25200.0
2009-01-02 10:00:00,66.36,67.12,66.12,67.0,18500.0,66.36,67.12,66.12,67.0,18500.0
2009-01-02 10:30:00,67.05,67.47,66.92,67.38,51100.0,67.05,67.47,66.92,67.38,51100.0
2009-01-02 11:00:00,67.37,67.48,67.18,67.25,48200.0,67.37,67.48,67.18,67.25,48200.0
2009-01-02 11:30:00,67.25,67.27,67.03,67.13,10100.0,67.25,67.27,67.03,67.13,10100.0
2009-01-02 12:00:00,67.2,67.42,67.13,67.31,15400.0,67.2,67.42,67.13,67.31,15400.0
2009-01-02 12:30:00,67.32,67.62,67.25,67.45,25500.0,67.32,67.62,67.25,67.45,25500.0
2009-01-02 13:00:00,67.47,67.69,67.39,67.57,13000.0,67.47,67.69,67.39,67.57,13000.0
2009-01-02 13:30:00,67.62,67.77,67.36,67.73,22000.0,67.62,67.77,67.36,67.73,22000.0
2009-01-02 14:00:00,67.73,67.83,67.23,67.65,98900.0,67.73,67.83,67.23,67.65,98900.0
2009-01-02 14:30:00,67.65,68.04,67.53,67.56,39400.0,67.65,68.04,67.53,67.56,39400.0
2009-01-02 15:00:00,67.56,67.79,67.56,67.74,52400.0,67.56,67.79,67.56,67.74,52400.0
2009-01-02 15:30:00,67.76,68.0,67.71,67.77,154200.0,67.76,68.0,67.71,67.77,154200.0
2009-01-05 09:30:00,67.62,67.87,66.51,66.65,41200.0,67.62,67.87,66.51,66.65,41200.0
2009-01-05 10:00:00,66.65,67.46,66.51,67.46,33800.0,66.65,67.46,66.51,67.46,33800.0
2009-01-05 10:30:00,67.52,67.99,67.43,67.61,24800.0,67.52,67.99,67.43,67.61,24800.0
2009-01-05 11:00:00,67.65,67.7,67.29,67.48,33000.0,67.65,67.7,67.29,67.48,33000.0
2009-01-05 11:30:00,67.47,67.63,67.25,67.25,26400.0,67.47,67.63,67.25,67.25,26400.0
2009-01-05 12:00:00,67.23,67.91,67.23,67.75,28800.0,67.23,67.91,67.23,67.75,28800.0
2009-01-05 12:30:00,67.75,67.76,67.5,67.72,17200.0,67.75,67.76,67.5,67.72,17200.0
2009-01-05 13:00:00,67.68,67.89,67.66,67.76,16300.0,67.68,67.89,67.66,67.76,16300.0
2009-01-05 13:30:00,67.76,67.85,67.55,67.7,23000.0,67.76,67.85,67.55,67.7,23000.0
2009-01-05 14:00:00,67.74,67.82,67.28,67.34,16500.0,67.74,67.82,67.28,67.34,16500.0
2009-01-05 14:30:00,67.32,67.42,66.84,67.13,29400.0,67.32,67.42,66.84,67.13,29400.0
2009-01-05 15:00:00,67.1,67.57,66.92,67.05,54700.0,67.1,67.57,66.92,67.05,54700.0
2009-01-05 15:30:00,67.0,67.41,66.93,67.39,60800.0,67.0,67.41,66.93,67.39,60800.0
2009-01-06 09:30:00,67.8,69.78,67.8,69.07,82800.0,67.8,69.78,67.8,69.07,82800.0
2009-01-06 10:00:00,69.08,69.29,68.58,68.71,43700.0,69.08,69.29,68.58,68.71,43700.0
2009-01-06 10:30:00,68.66,68.72,67.87,67.87,73700.0,68.66,68.72,67.87,67.87,73700.0
2009-01-06 11:00:00,67.97,68.49,67.78,68.47,25800.0,67.97,68.49,67.78,68.47,25800.0
2009-01-06 11:30:00,68.48,68.67,68.33,68.46,24600.0,68.48,68.67,68.33,68.46,24600.0
2009-01-06 12:00:00,68.46,68.93,68.34,68.62,28700.0,68.46,68.93,68.34,68.62,28700.0
2009-01-06 12:30:00,68.6,69.16,68.59,69.06,18500.0,68.6,69.16,68.59,69.06,18500.0
2009-01-06 13:00:00,69.13,69.13,68.8,69.05,25400.0,69.13,69.13,68.8,69.05,25400.0
2009-01-06 13:30:00,69.01,69.15,68.89,68.93,28900.0,69.01,69.15,68.89,68.93,28900.0
2009-01-06 14:00:00,68.87,69.35,68.61,69.08,73400.0,68.87,69.35,68.61,69.08,73400.0
2009-01-06 14:30:00,69.11,69.98,69.08,69.9,116100.0,69.11,69.98,69.08,69.9,116100.0
2009-01-06 15:00:00,69.89,69.99,69.42,69.44,95800.0,69.89,69.99,69.42,69.44,95800.0
2009-01-06 15:30:00,69.48,69.69,69.34,69.64,81800.0,69.48,69.69,69.34,69.64,81800.0
2009-01-07 09:30:00,68.7,68.98,67.91,68.72,51100.0,68.7,68.98,67.91,68.72,51100.0
2009-01-07 10:00:00,68.73,69.14,68.19,68.56,37700.0,68.73,69.14,68.19,68.56,37700.0
2009-01-07 10:30:00,68.51,69.31,68.14,69.06,99900.0,68.51,69.31,68.14,69.06,99900.0
2009-01-07 11:00:00,69.14,69.14,68.33,68.46,52000.0,69.14,69.14,68.33,68.46,52000.0
2009-01-07 11:30:00,68.42,68.84,68.28,68.83,18300.0,68.42,68.84,68.28,68.83,18300.0
2009-01-07 12:00:00,68.79,68.8,68.41,68.42,8900.0,68.79,68.8,68.41,68.42,8900.0
2009-01-07 12:30:00,68.43,68.7,68.34,68.56,9200.0,68.43,68.7,68.34,68.56,9200.0
2009-01-07 13:00:00,68.54,68.85,68.47,68.7,57700.0,68.54,68.85,68.47,68.7,57700.0
2009-01-07 13:30:00,68.77,68.79,68.45,68.46,21000.0,68.77,68.79,68.45,68.46,21000.0
2009-01-07 14:00:00,68.46,68.46,67.77,68.02,44200.0,68.46,68.46,67.77,68.02,44200.0
2009-01-07 14:30:00,67.98,68.11,67.63,67.99,55500.0,67.98,68.11,67.63,67.99,55500.0
2009-01-07 15:00:00,67.96,68.07,67.59,68.04,27400.0,67.96,68.07,67.59,68.04,27400.0
2009-01-07 15:30:00,68.0,68.36,67.61,68.28,54700.0,68.0,68.36,67.61,68.28,54700.0
2009-01-08 09:30:00,67.54,67.79,66.68,66.96,28400.0,67.54,67.79,66.68,66.96,28400.0
2009-01-08 10:00:00,66.92,67.18,66.77,66.83,36700.0,66.92,67.18,66.77,66.83,36700.0
2009-01-08 10:30:00,66.91,67.17,66.69,66.83,35900.0,66.91,67.17,66.69,66.83,35900.0
2009-01-08 11:00:00,66.79,67.01,66.5,66.51,24700.0,66.79,67.01,66.5,66.51,24700.0
2009-01-08 11:30:00,66.51,66.55,66.25,66.34,50100.0,66.51,66.55,66.25,66.34,50100.0
2009-01-08 12:00:00,66.36,66.64,66.33,66.52,117700.0,66.36,66.64,66.33,66.52,117700.0
2009-01-08 12:30:00,66.53,66.86,66.45,66.47,23700.0,66.53,66.86,66.45,66.47,23700.0
2009-01-08 13:00:00,66.45,66.5,66.25,66.34,40200.0,66.45,66.5,66.25,66.34,40200.0
2009-01-08 13:30:00,66.34,66.4,66.11,66.23,41400.0,66.34,66.4,66.11,66.23,41400.0
2009-01-08 14:00:00,66.27,66.76,66.17,66.53,48800.0,66.27,66.76,66.17,66.53,48800.0
2009-01-08 14:30:00,66.48,66.9,66.4,66.89,41900.0,66.48,66.9,66.4,66.89,41900.0
2009-01-08 15:00:00,66.9,67.09,66.7,66.86,40600.0,66.9,67.09,66.7,66.86,40600.0
2009-01-08 15:30:00,66.83,67.0,66.72,66.99,66900.0,66.83,67.0,66.72,66.99,66900.0
2009-01-09 09:30:00,67.02,67.02,65.27,65.54,47900.0,67.02,67.02,65.27,65.54,47900.0
2009-01-09 10:00:00,65.53,65.87,65.2,65.22,31500.0,65.53,65.87,65.2,65.22,31500.0
2009-01-09 10:30:00,65.21,65.27,65.0,65.0,21800.0,65.21,65.27,65.0,65.0,21800.0
2009-01-09 11:00:00,64.97,65.75,64.88,65.68,78200.0,64.97,65.75,64.88,65.68,78200.0
2009-01-09 11:30:00,65.62,65.63,65.05,65.5,61200.0,65.62,65.63,65.05,65.5,61200.0
2009-01-09 12:00:00,65.47,66.05,65.47,65.92,39800.0,65.47,66.05,65.47,65.92,39800.0
2009-01-09 12:30:00,65.94,66.05,65.84,65.96,13000.0,65.94,66.05,65.84,65.96,13000.0
2009-01-09 13:00:00,65.97,66.21,65.8,66.16,41500.0,65.97,66.21,65.8,66.16,41500.0
2009-01-09 13:30:00,66.2,66.45,66.1,66.4,42300.0,66.2,66.45,66.1,66.4,42300.0
2009-01-09 14:00:00,66.41,66.88,66.36,66.66,30400.0,66.41,66.88,66.36,66.66,30400.0
2009-01-09 14:30:00,66.65,67.0,66.47,66.6,47500.0,66.65,67.0,66.47,66.6,47500.0
2009-01-09 15:00:00,66.59,66.74,66.08,66.35,43100.0,66.59,66.74,66.08,66.35,43100.0
2009-01-09 15:30:00,66.4,66.54,65.64,66.0,60000.0,66.4,66.54,65.64,66.0,60000.0
2009-01-12 09:30:00,69.0,69.99,67.56,67.87,175800.0,69.0,69.99,67.56,67.87,175800.0
2009-01-12 10:00:00,67.87,67.92,67.04,67.37,113800.0,67.87,67.92,67.04,67.37,113800.0
2009-01-12 10:30:00,67.41,67.46,67.16,67.27,130100.0,67.41,67.46,67.16,67.27,130100.0
2009-01-12 11:00:00,67.27,67.34,66.9,67.03,89800.0,67.27,67.34,66.9,67.03,89800.0
2009-01-12 11:30:00,67.04,67.45,66.9,67.43,52700.0,67.04,67.45,66.9,67.43,52700.0
2009-01-12 12:00:00,67.36,67.83,67.31,67.66,22200.0,67.36,67.83,67.31,67.66,22200.0
2009-01-12 12:30:00,67.7,67.92,67.68,67.87,31200.0,67.7,67.92,67.68,67.87,31200.0
2009-01-12 13:00:00,67.87,68.16,67.83,67.95,36700.0,67.87,68.16,67.83,67.95,36700.0
2009-01-12 13:30:00,67.96,68.03,67.67,67.85,30400.0,67.96,68.03,67.67,67.85,30400.0
2009-01-12 14:00:00,67.81,67.84,67.16,67.26,34300.0,67.81,67.84,67.16,67.26,34300.0
2009-01-12 14:30:00,67.22,67.22,66.94,66.99,30600.0,67.22,67.22,66.94,66.99,30600.0
2009-01-12 15:00:00,67.0,67.34,66.7,67.24,45200.0,67.0,67.34,66.7,67.24,45200.0
2009-01-12 15:30:00,67.22,67.6,66.83,67.38,73700.0,67.22,67.6,66.83,67.38,73700.0
2009-01-13 09:30:00,66.95,69.09,66.95,69.08,110100.0,66.95,69.09,66.95,69.08,110100.0
2009-01-13 10:00:00,69.05,69.22,68.51,68.76,50900.0,69.05,69.22,68.51,68.76,50900.0
2009-01-13 10:30:00,68.74,68.94,68.16,68.61,27200.0,68.74,68.94,68.16,68.61,27200.0
2009-01-13 11:00:00,68.57,68.94,68.26,68.93,30100.0,68.57,68.94,68.26,68.93,30100.0
2009-01-13 11:30:00,68.96,69.63,68.93,69.57,39500.0,68.96,69.63,68.93,69.57,39500.0
2009-01-13 12:00:00,69.57,69.77,69.46,69.57,65700.0,69.57,69.77,69.46,69.57,65700.0
2009-01-13 12:30:00,69.57,69.73,69.38,69.42,39700.0,69.57,69.73,69.38,69.42,39700.0
2009-01-13 13:00:00,69.42,69.46,69.23,69.38,38200.0,69.42,69.46,69.23,69.38,38200.0
2009-01-13 13:30:00,69.37,69.48,69.19,69.25,71400.0,69.37,69.48,69.19,69.25,71400.0
2009-01-13 14:00:00,69.25,69.34,68.73,69.04,51400.0,69.25,69.34,68.73,69.04,51400.0
2009-01-13 14:30:00,68.98,69.57,68.98,69.01,62900.0,68.98,69.57,68.98,69.01,62900.0
2009-01-13 15:00:00,69.0,69.6,68.5,69.51,82800.0,69.0,69.6,68.5,69.51,82800.0
2009-01-13 15:30:00,69.51,69.97,69.19,69.57,129600.0,69.51,69.97,69.19,69.57,129600.0
2009-01-14 09:30:00,69.5,69.5,67.67,68.18,78700.0,69.5,69.5,67.67,68.18,78700.0
2009-01-14 10:00:00,68.26,68.66,67.96,68.51,95800.0,68.26,68.66,67.96,68.51,95800.0
2009-01-14 10:30:00,68.51,68.55,68.22,68.36,79900.0,68.51,68.55,68.22,68.36,79900.0
2009-01-14 11:00:00,68.32,68.4,67.99,68.0,116800.0,68.32,68.4,67.99,68.0,116800.0
2009-01-14 11:30:00,68.0,68.3,67.99,68.09,27200.0,68.0,68.3,67.99,68.09,27200.0
2009-01-14 12:00:00,68.09,68.12,67.98,68.04,115400.0,68.09,68.12,67.98,68.04,115400.0
2009-01-14 12:30:00,68.0,68.21,67.96,68.1,48600.0,68.0,68.21,67.96,68.1,48600.0
2009-01-14 13:00:00,68.05,68.37,68.01,68.17,68100.0,68.05,68.37,68.01,68.17,68100.0
2009-01-14 13:30:00,68.15,68.26,68.05,68.19,70300.0,68.15,68.26,68.05,68.19,70300.0
2009-01-14 14:00:00,68.2,68.55,68.1,68.38,33400.0,68.2,68.55,68.1,68.38,33400.0
2009-01-14 14:30:00,68.36,68.79,68.36,68.6,57200.0,68.36,68.79,68.36,68.6,57200.0
2009-01-14 15:00:00,68.58,68.58,68.06,68.21,60900.0,68.58,68.58,68.06,68.21,60900.0
2009-01-14 15:30:00,68.22,68.69,67.99,68.44,140500.0,68.22,68.69,67.99,68.44,140500.0
2009-01-15 09:30:00,68.4,68.89,66.98,68.61,58300.0,68.4,68.89,66.98,68.61,58300.0
2009-01-15 10:00:00,68.62,68.76,67.66,67.83,48200.0,68.62,68.76,67.66,67.83,48200.0
2009-01-15 10:30:00,67.84,68.15,67.62,67.7,48900.0,67.84,68.15,67.62,67.7,48900.0
2009-01-15 11:00:00,67.69,67.75,67.18,67.55,118500.0,67.69,67.75,67.18,67.55,118500.0
2009-01-15 11:30:00,67.52,67.59,67.17,67.33,71800.0,67.52,67.59,67.17,67.33,71800.0
2009-01-15 12:00:00,67.3,67.65,67.27,67.51,24900.0,67.3,67.65,67.27,67.51,24900.0
2009-01-15 12:30:00,67.55,67.6,67.36,67.53,12500.0,67.55,67.6,67.36,67.53,12500.0
2009-01-15 13:00:00,67.53,68.18,67.49,68.14,49200.0,67.53,68.18,67.49,68.14,49200.0
2009-01-15 13:30:00,68.26,68.72,68.04,68.65,56400.0,68.26,68.72,68.04,68.65,56400.0
2009-01-15 14:00:00,68.63,69.16,68.27,69.0,96300.0,68.63,69.16,68.27,69.0,96300.0
2009-01-15 14:30:00,69.02,70.16,69.02,70.01,56600.0,69.02,70.16,69.02,70.01,56600.0
2009-01-15 15:00:00,69.95,70.5,69.9,70.06,56900.0,69.95,70.5,69.9,70.06,56900.0
2009-01-15 15:30:00,70.01,70.32,69.14,70.28,85800.0,70.01,70.32,69.14,70.28,85800.0
2009-01-16 09:30:00,71.35,71.68,70.26,70.33,39500.0,71.35,71.68,70.26,70.33,39500.0
2009-01-16 10:00:00,70.41,70.74,70.15,70.71,19400.0,70.41,70.74,70.15,70.71,19400.0
2009-01-16 10:30:00,70.7,71.07,70.57,70.85,33500.0,70.7,71.07,70.57,70.85,33500.0
2009-01-16 11:00:00,70.9,70.9,70.14,70.42,59600.0,70.9,70.9,70.14,70.42,59600.0
2009-01-16 11:30:00,70.42,70.42,69.74,69.83,27400.0,70.42,70.42,69.74,69.83,27400.0
2009-01-16 12:00:00,69.82,69.88,69.22,69.28,13500.0,69.82,69.88,69.22,69.28,13500.0
2009-01-16 12:30:00,69.35,69.5,68.99,69.3,19200.0,69.35,69.5,68.99,69.3,19200.0
2009-01-16 13:00:00,69.33,69.57,68.52,69.02,36200.0,69.33,69.57,68.52,69.02,36200.0
2009-01-16 13:30:00,69.05,69.88,69.05,69.82,28600.0,69.05,69.88,69.05,69.82,28600.0
2009-01-16 14:00:00,69.82,70.14,69.27,69.7,33700.0,69.82,70.14,69.27,69.7,33700.0
2009-01-16 14:30:00,69.63,69.97,69.32,69.83,29400.0,69.63,69.97,69.32,69.83,29400.0
2009-01-16 15:00:00,69.89,70.4,69.46,69.87,46700.0,69.89,70.4,69.46,69.87,46700.0
2009-01-16 15:30:00,69.82,70.52,69.82,70.26,81800.0,69.82,70.52,69.82,70.26,81800.0
2009-01-20 09:30:00,70.06,70.31,68.61,68.94,30200.0,70.06,70.31,68.61,68.94,30200.0
2009-01-20 10:00:00,68.92,68.96,68.4,68.78,57900.0,68.92,68.96,68.4,68.78,57900.0
2009-01-20 10:30:00,68.82,68.91,68.19,68.24,46100.0,68.82,68.91,68.19,68.24,46100.0
2009-01-20 11:00:00,68.2,68.47,68.01,68.47,12100.0,68.2,68.47,68.01,68.47,12100.0
2009-01-20 11:30:00,68.51,68.97,68.49,68.54,74000.0,68.51,68.97,68.49,68.54,74000.0
2009-01-20 12:00:00,68.52,68.94,68.48,68.77,46000.0,68.52,68.94,68.48,68.77,46000.0
2009-01-20 12:30:00,68.75,69.13,68.72,69.01,28200.0,68.75,69.13,68.72,69.01,28200.0
2009-01-20 13:00:00,69.03,69.24,68.54,68.9,13900.0,69.03,69.24,68.54,68.9,13900.0
2009-01-20 13:30:00,68.93,68.93,68.38,68.58,8500.0,68.93,68.93,68.38,68.58,8500.0
2009-01-20 14:00:00,68.58,68.67,68.06,68.23,19300.0,68.58,68.67,68.06,68.23,19300.0
2009-01-20 14:30:00,68.25,68.56,68.01,68.17,18900.0,68.25,68.56,68.01,68.17,18900.0
2009-01-20 15:00:00,68.07,68.1,67.34,67.8,35100.0,68.07,68.1,67.34,67.8,35100.0
2009-01-20 15:30:00,67.77,68.4,67.44,67.6,58500.0,67.77,68.4,67.44,67.6,58500.0
2009-01-21 09:30:00,68.42,68.71,67.44,68.66,25700.0,68.42,68.71,67.44,68.66,25700.0
2009-01-21 10:00:00,68.66,68.73,68.13,68.35,49700.0,68.66,68.73,68.13,68.35,49700.0
2009-01-21 10:30:00,68.25,68.47,67.84,67.84,48900.0,68.25,68.47,67.84,67.84,48900.0
2009-01-21 11:00:00,67.81,68.19,67.73,68.03,35700.0,67.81,68.19,67.73,68.03,35700.0
2009-01-21 11:30:00,68.04,68.29,67.87,68.06,36000.0,68.04,68.29,67.87,68.06,36000.0
2009-01-21 12:00:00,68.06,68.42,67.97,68.07,32300.0,68.06,68.42,67.97,68.07,32300.0
2009-01-21 12:30:00,68.05,68.45,68.01,68.45,19400.0,68.05,68.45,68.01,68.45,19400.0
2009-01-21 13:00:00,68.45,68.56,68.21,68.22,20000.0,68.45,68.56,68.21,68.22,20000.0
2009-01-21 13:30:00,68.09,68.89,68.06,68.84,21100.0,68.09,68.89,68.06,68.84,21100.0
2009-01-21 14:00:00,68.85,69.05,68.44,68.84,18000.0,68.85,69.05,68.44,68.84,18000.0
2009-01-21 14:30:00,68.88,69.19,68.8,68.91,31200.0,68.88,69.19,68.8,68.91,31200.0
2009-01-21 15:00:00,68.98,69.49,68.78,68.9,25400.0,68.98,69.49,68.78,68.9,25400.0
2009-01-21 15:30:00,68.96,69.86,68.87,69.7,50900.0,68.96,69.86,68.87,69.7,50900.0
2009-01-22 09:30:00,68.57,69.15,66.92,68.2,26600.0,68.57,69.15,66.92,68.2,26600.0
2009-01-22 10:00:00,68.12,68.43,67.89,68.2,37700.0,68.12,68.43,67.89,68.2,37700.0
2009-01-22 10:30:00,68.2,68.29,67.87,68.0,17200.0,68.2,68.29,67.87,68.0,17200.0
2009-01-22 11:00:00,67.98,68.05,67.69,67.79,16600.0,67.98,68.05,67.69,67.79,16600.0
2009-01-22 11:30:00,67.8,67.81,67.03,67.03,21100.0,67.8,67.81,67.03,67.03,21100.0
2009-01-22 12:00:00,67.07,67.18,67.0,67.14,14800.0,67.07,67.18,67.0,67.14,14800.0
2009-01-22 12:30:00,67.15,67.72,67.0,67.43,14600.0,67.15,67.72,67.0,67.43,14600.0
2009-01-22 13:00:00,67.4,67.73,66.99,67.11,20700.0,67.4,67.73,66.99,67.11,20700.0
2009-01-22 13:30:00,67.08,67.7,66.9,67.7,30500.0,67.08,67.7,66.9,67.7,30500.0
2009-01-22 14:00:00,67.76,68.16,67.65,67.82,42000.0,67.76,68.16,67.65,67.82,42000.0
2009-01-22 14:30:00,67.74,68.0,67.18,67.86,34900.0,67.74,68.0,67.18,67.86,34900.0
2009-01-22 15:00:00,67.87,67.88,67.11,67.68,45400.0,67.87,67.88,67.11,67.68,45400.0
2009-01-22 15:30:00,67.76,68.38,67.45,67.82,61200.0,67.76,68.38,67.45,67.82,61200.0
2009-01-23 09:30:00,63.25,66.0,61.14,64.89,207000.0,63.25,66.0,61.14,64.89,207000.0
2009-01-23 10:00:00,64.74,65.66,64.7,65.08,89800.0,64.74,65.66,64.7,65.08,89800.0
2009-01-23 10:30:00,65.09,65.18,64.85,65.0,55500.0,65.09,65.18,64.85,65.0,55500.0
2009-01-23 11:00:00,64.99,65.65,64.97,65.17,50300.0,64.99,65.65,64.97,65.17,50300.0
2009-01-23 11:30:00,65.24,65.24,64.81,65.02,43700.0,65.24,65.24,64.81,65.02,43700.0
2009-01-23 12:00:00,64.97,65.47,64.87,65.41,52200.0,64.97,65.47,64.87,65.41,52200.0
2009-01-23 12:30:00,65.31,65.47,65.04,65.34,52600.0,65.31,65.47,65.04,65.34,52600.0
2009-01-23 13:00:00,65.29,65.75,65.2,65.64,18500.0,65.29,65.75,65.2,65.64,18500.0
2009-01-23 13:30:00,65.67,66.94,65.65,66.85,55600.0,65.67,66.94,65.65,66.85,55600.0
2009-01-23 14:00:00,66.91,67.18,65.95,66.17,39900.0,66.91,67.18,65.95,66.17,39900.0
2009-01-23 14:30:00,66.04,66.05,65.0,65.21,38100.0,66.04,66.05,65.0,65.21,38100.0
2009-01-23 15:00:00,65.21,65.51,65.06,65.25,54600.0,65.21,65.51,65.06,65.25,54600.0
2009-01-23 15:30:00,65.23,65.82,65.07,65.45,91800.0,65.23,65.82,65.07,65.45,91800.0
2009-01-26 09:30:00,65.54,66.75,65.4,66.56,17900.0,65.54,66.75,65.4,66.56,17900.0
2009-01-26 10:00:00,66.5,67.26,66.5,66.82,26700.0,66.5,67.26,66.5,66.82,26700.0
2009-01-26 10:30:00,66.87,67.01,66.76,66.88,16000.0,66.87,67.01,66.76,66.88,16000.0
2009-01-26 11:00:00,66.88,67.23,66.78,67.15,23300.0,66.88,67.23,66.78,67.15,23300.0
2009-01-26 11:30:00,67.23,67.25,66.67,66.75,6100.0,67.23,67.25,66.67,66.75,6100.0
2009-01-26 12:00:00,66.81,67.01,66.6,66.82,25900.0,66.81,67.01,66.6,66.82,25900.0
2009-01-26 12:30:00,66.82,67.27,66.58,67.08,12100.0,66.82,67.27,66.58,67.08,12100.0
2009-01-26 13:00:00,67.05,67.25,66.69,67.07,19700.0,67.05,67.25,66.69,67.07,19700.0
2009-01-26 13:30:00,67.04,67.19,66.63,66.9,28300.0,67.04,67.19,66.63,66.9,28300.0
2009-01-26 14:00:00,66.93,66.99,65.96,66.0,32100.0,66.93,66.99,65.96,66.0,32100.0
2009-01-26 14:30:00,66.03,66.53,65.71,66.45,18800.0,66.03,66.53,65.71,66.45,18800.0
2009-01-26 15:00:00,66.45,67.05,66.3,66.63,33800.0,66.45,67.05,66.3,66.63,33800.0
2009-01-26 15:30:00,66.62,66.7,65.95,66.42,42700.0,66.62,66.7,65.95,66.42,42700.0
2009-01-27 09:30:00,66.45,67.6,65.87,67.18,20900.0,66.45,67.6,65.87,67.18,20900.0
2009-01-27 10:00:00,67.19,67.35,66.58,67.02,45700.0,67.19,67.35,66.58,67.02,45700.0
2009-01-27 10:30:00,67.02,67.22,66.53,66.89,22500.0,67.02,67.22,66.53,66.89,22500.0
2009-01-27 11:00:00,66.94,67.36,66.86,67.2,6600.0,66.94,67.36,66.86,67.2,6600.0
2009-01-27 11:30:00,67.29,67.29,66.87,66.87,12800.0,67.29,67.29,66.87,66.87,12800.0
2009-01-27 12:00:00,66.83,67.69,66.69,67.61,9900.0,66.83,67.69,66.69,67.61,9900.0
2009-01-27 12:30:00,67.6,67.62,67.25,67.42,6600.0,67.6,67.62,67.25,67.42,6600.0
2009-01-27 13:00:00,67.42,67.66,67.17,67.17,15200.0,67.42,67.66,67.17,67.17,15200.0
2009-01-27 13:30:00,67.13,67.61,67.02,67.16,10400.0,67.13,67.61,67.02,67.16,10400.0
2009-01-27 14:00:00,67.15,67.15,66.65,66.85,20700.0,67.15,67.15,66.65,66.85,20700.0
2009-01-27 14:30:00,66.7,67.2,66.55,67.18,18900.0,66.7,67.2,66.55,67.18,18900.0
2009-01-27 15:00:00,67.16,67.44,66.73,67.27,20400.0,67.16,67.44,66.73,67.27,20400.0
2009-01-27 15:30:00,67.3,67.44,67.01,67.25,28200.0,67.3,67.44,67.01,67.25,28200.0
2009-01-28 09:30:00,68.38,69.3,68.32,68.41,15700.0,68.38,69.3,68.32,68.41,15700.0
2009-01-28 10:00:00,68.44,68.91,68.26,68.84,14900.0,68.44,68.91,68.26,68.84,14900.0
2009-01-28 10:30:00,68.84,69.05,68.74,69.01,35800.0,68.84,69.05,68.74,69.01,35800.0
2009-01-28 11:00:00,68.99,69.5,68.91,69.31,26100.0,68.99,69.5,68.91,69.31,26100.0
2009-01-28 11:30:00,69.32,69.43,69.12,69.37,17000.0,69.32,69.43,69.12,69.37,17000.0
2009-01-28 12:00:00,69.43,69.6,69.32,69.52,16600.0,69.43,69.6,69.32,69.52,16600.0
2009-01-28 12:30:00,69.49,69.54,69.32,69.45,13300.0,69.49,69.54,69.32,69.45,13300.0
2009-01-28 13:00:00,69.48,69.98,69.36,69.98,16400.0,69.48,69.98,69.36,69.98,16400.0
2009-01-28 13:30:00,70.0,70.03,69.7,69.74,25500.0,70.0,70.03,69.7,69.74,25500.0
2009-01-28 14:00:00,69.76,70.14,69.36,69.69,33300.0,69.76,70.14,69.36,69.69,33300.0
2009-01-28 14:30:00,69.72,69.77,69.08,69.52,45900.0,69.72,69.77,69.08,69.52,45900.0
2009-01-28 15:00:00,69.63,69.72,68.32,68.68,60300.0,69.63,69.72,68.32,68.68,60300.0
2009-01-28 15:30:00,68.61,69.39,68.5,69.3,69900.0,68.61,69.39,68.5,69.3,69900.0
2009-01-29 09:30:00,68.7,68.7,67.58,67.74,43600.0,68.7,68.7,67.58,67.74,43600.0
2009-01-29 10:00:00,67.69,68.5,67.42,68.32,14000.0,67.69,68.5,67.42,68.32,14000.0
2009-01-29 10:30:00,68.27,68.59,67.97,68.59,10600.0,68.27,68.59,67.97,68.59,10600.0
2009-01-29 11:00:00,68.46,68.57,68.36,68.46,3300.0,68.46,68.57,68.36,68.46,3300.0
2009-01-29 11:30:00,68.37,68.39,68.04,68.09,8700.0,68.37,68.39,68.04,68.09,8700.0
2009-01-29 12:00:00,68.04,68.27,67.74,68.27,14100.0,68.04,68.27,67.74,68.27,14100.0
2009-01-29 12:30:00,68.21,68.27,67.82,67.86,10400.0,68.21,68.27,67.82,67.86,10400.0
2009-01-29 13:00:00,67.77,67.97,67.74,67.8,4100.0,67.77,67.97,67.74,67.8,4100.0
2009-01-29 13:30:00,67.8,67.89,67.54,67.62,5900.0,67.8,67.89,67.54,67.62,5900.0
2009-01-29 14:00:00,67.68,67.83,67.34,67.76,11300.0,67.68,67.83,67.34,67.76,11300.0
2009-01-29 14:30:00,67.92,68.07,67.78,68.06,25100.0,67.92,68.07,67.78,68.06,25100.0
2009-01-29 15:00:00,68.07,68.47,68.04,68.35,31300.0,68.07,68.47,68.04,68.35,31300.0
2009-01-29 15:30:00,68.33,68.58,68.1,68.53,65400.0,68.33,68.58,68.1,68.53,65400.0
2009-01-30 09:30:00,68.55,68.96,67.06,67.06,61500.0,68.55,68.96,67.06,67.06,61500.0
2009-01-30 10:00:00,67.07,67.16,65.99,66.09,52100.0,67.07,67.16,65.99,66.09,52100.0
2009-01-30 10:30:00,65.97,66.01,65.51,65.65,71300.0,65.97,66.01,65.51,65.65,71300.0
2009-01-30 11:00:00,65.73,65.82,65.54,65.57,36900.0,65.73,65.82,65.54,65.57,36900.0
2009-01-30 11:30:00,65.56,65.65,65.38,65.38,13400.0,65.56,65.65,65.38,65.38,13400.0
2009-01-30 12:00:00,65.43,65.61,65.2,65.42,16000.0,65.43,65.61,65.2,65.42,16000.0
2009-01-30 12:30:00,65.46,65.58,65.31,65.54,33500.0,65.46,65.58,65.31,65.54,33500.0
2009-01-30 13:00:00,65.52,66.01,65.31,65.39,11400.0,65.52,66.01,65.31,65.39,11400.0
2009-01-30 13:30:00,65.36,65.65,65.21,65.64,26300.0,65.36,65.65,65.21,65.64,26300.0
2009-01-30 14:00:00,65.59,66.37,65.52,66.2,24900.0,65.59,66.37,65.52,66.2,24900.0
2009-01-30 14:30:00,66.24,66.49,66.06,66.31,39700.0,66.24,66.49,66.06,66.31,39700.0
2009-01-30 15:00:00,66.38,66.63,66.11,66.22,55800.0,66.38,66.63,66.11,66.22,55800.0
2009-01-30 15:30:00,66.19,66.65,66.04,66.56,95000.0,66.19,66.65,66.04,66.56,95000.0
2009-02-02 09:30:00,65.97,66.41,65.41,66.16,81400.0,65.97,66.41,65.41,66.16,81400.0
2009-02-02 10:00:00,66.21,67.3,66.2,67.22,64000.0,66.21,67.3,66.2,67.22,64000.0
2009-02-02 10:30:00,67.25,67.3,66.42,66.44,51100.0,67.25,67.3,66.42,66.44,51100.0
2009-02-02 11:00:00,66.41,66.51,66.27,66.36,19100.0,66.41,66.51,66.27,66.36,19100.0
2009-02-02 11:30:00,66.32,66.79,66.17,66.66,43300.0,66.32,66.79,66.17,66.66,43300.0
2009-02-02 12:00:00,66.6,66.91,66.53,66.72,11500.0,66.6,66.91,66.53,66.72,11500.0
2009-02-02 12:30:00,66.69,67.35,66.69,67.35,33400.0,66.69,67.35,66.69,67.35,33400.0
2009-02-02 13:00:00,67.3,67.91,67.3,67.73,70500.0,67.3,67.91,67.3,67.73,70500.0
2009-02-02 13:30:00,67.72,67.73,66.91,66.95,68800.0,67.72,67.73,66.91,66.95,68800.0
2009-02-02 14:00:00,66.98,67.01,66.49,66.75,46000.0,66.98,67.01,66.49,66.75,46000.0
2009-02-02 14:30:00,66.76,66.78,66.3,66.31,72400.0,66.76,66.78,66.3,66.31,72400.0
2009-02-02 15:00:00,66.35,67.05,66.2,66.99,43800.0,66.35,67.05,66.2,66.99,43800.0
2009-02-02 15:30:00,67.18,67.62,66.88,67.0,113200.0,67.18,67.62,66.88,67.0,113200.0
2009-02-03 09:30:00,67.6,67.6,66.27,66.74,52800.0,67.6,67.6,66.27,66.74,52800.0
2009-02-03 10:00:00,66.79,67.18,66.27,66.45,63800.0,66.79,67.18,66.27,66.45,63800.0
2009-02-03 10:30:00,66.68,67.28,66.65,67.19,25000.0,66.68,67.28,66.65,67.19,25000.0
2009-02-03 11:00:00,67.19,67.83,67.15,67.65,43800.0,67.19,67.83,67.15,67.65,43800.0
2009-02-03 11:30:00,67.57,67.59,67.4,67.48,11100.0,67.57,67.59,67.4,67.48,11100.0
2009-02-03 12:00:00,67.44,67.7,67.26,67.65,24800.0,67.44,67.7,67.26,67.65,24800.0
2009-02-03 12:30:00,67.62,68.02,67.53,67.84,31700.0,67.62,68.02,67.53,67.84,31700.0
2009-02-03 13:00:00,67.73,67.99,67.68,67.79,53400.0,67.73,67.99,67.68,67.79,53400.0
2009-02-03 13:30:00,67.79,68.06,67.57,67.81,35600.0,67.79,68.06,67.57,67.81,35600.0
2009-02-03 14:00:00,67.86,68.43,67.85,68.23,43300.0,67.86,68.43,67.85,68.23,43300.0
2009-02-03 14:30:00,68.26,68.47,67.86,67.96,51800.0,68.26,68.47,67.86,67.96,51800.0
2009-02-03 15:00:00,67.93,68.63,67.85,68.43,42500.0,67.93,68.63,67.85,68.43,42500.0
2009-02-03 15:30:00,68.41,68.66,67.98,68.23,79000.0,68.41,68.66,67.98,68.23,79000.0
2009-02-04 09:30:00,68.07,68.83,68.07,68.48,51800.0,68.07,68.83,68.07,68.48,51800.0
2009-02-04 10:00:00,68.48,68.58,68.25,68.44,63900.0,68.48,68.58,68.25,68.44,63900.0
2009-02-04 10:30:00,68.44,69.99,68.27,69.71,121400.0,68.44,69.99,68.27,69.71,121400.0
2009-02-04 11:00:00,69.69,70.05,69.56,69.89,26000.0,69.69,70.05,69.56,69.89,26000.0
2009-02-04 11:30:00,69.92,70.03,69.75,70.02,66800.0,69.92,70.03,69.75,70.02,66800.0
2009-02-04 12:00:00,70.01,70.22,69.86,69.91,36200.0,70.01,70.22,69.86,69.91,36200.0
2009-02-04 12:30:00,69.96,70.38,69.96,70.15,19700.0,69.96,70.38,69.96,70.15,19700.0
2009-02-04 13:00:00,70.1,70.51,70.03,70.36,31900.0,70.1,70.51,70.03,70.36,31900.0
2009-02-04 13:30:00,70.5,70.52,69.44,70.08,57300.0,70.5,70.52,69.44,70.08,57300.0
2009-02-04 14:00:00,70.02,70.07,69.71,69.9,58200.0,70.02,70.07,69.71,69.9,58200.0
2009-02-04 14:30:00,69.9,70.31,69.88,70.1,59100.0,69.9,70.31,69.88,70.1,59100.0
2009-02-04 15:00:00,70.05,70.23,69.55,69.98,65200.0,70.05,70.23,69.55,69.98,65200.0
2009-02-04 15:30:00,70.0,70.17,69.62,69.78,62300.0,70.0,70.17,69.62,69.78,62300.0
2009-02-05 09:30:00,69.03,69.44,68.25,68.45,46100.0,69.03,69.44,68.25,68.45,46100.0
2009-02-05 10:00:00,68.36,68.8,68.32,68.51,22300.0,68.36,68.8,68.32,68.51,22300.0
2009-02-05 10:30:00,68.49,69.21,68.37,69.14,31100.0,68.49,69.21,68.37,69.14,31100.0
2009-02-05 11:00:00,69.13,69.36,68.95,69.23,27400.0,69.13,69.36,68.95,69.23,27400.0
2009-02-05 11:30:00,69.33,69.72,69.29,69.64,19100.0,69.33,69.72,69.29,69.64,19100.0
2009-02-05 12:00:00,69.76,70.16,69.7,69.84,32200.0,69.76,70.16,69.7,69.84,32200.0
2009-02-05 12:30:00,69.84,69.91,69.47,69.84,24100.0,69.84,69.91,69.47,69.84,24100.0
2009-02-05 13:00:00,69.85,70.08,69.62,69.62,40000.0,69.85,70.08,69.62,69.62,40000.0
2009-02-05 13:30:00,69.66,69.81,69.4,69.52,14400.0,69.66,69.81,69.4,69.52,14400.0
2009-02-05 14:00:00,69.5,70.16,69.47,70.13,29300.0,69.5,70.16,69.47,70.13,29300.0
2009-02-05 14:30:00,70.27,70.44,69.47,69.56,36800.0,70.27,70.44,69.47,69.56,36800.0
2009-02-05 15:00:00,69.55,69.7,69.1,69.59,39000.0,69.55,69.7,69.1,69.59,39000.0
2009-02-05 15:30:00,69.64,69.75,69.28,69.43,58100.0,69.64,69.75,69.28,69.43,58100.0
2009-02-06 09:30:00,59.39,62.89,58.61,62.82,1146900.0,59.39,62.89,58.61,62.82,1146900.0
2009-02-06 10:00:00,62.81,63.24,61.48,61.51,653400.0,62.81,63.24,61.48,61.51,653400.0
2009-02-06 10:30:00,61.53,61.66,60.77,61.33,388300.0,61.53,61.66,60.77,61.33,388300.0
2009-02-06 11:00:00,61.34,61.63,60.49,60.53,250600.0,61.34,61.63,60.49,60.53,250600.0
2009-02-06 11:30:00,60.53,61.78,60.29,60.47,237300.0,60.53,61.78,60.29,60.47,237300.0
2009-02-06 12:00:00,60.49,60.67,60.25,60.26,99900.0,60.49,60.67,60.25,60.26,99900.0
2009-02-06 12:30:00,60.29,61.0,60.2,60.89,125400.0,60.29,61.0,60.2,60.89,125400.0
2009-02-06 13:00:00,60.92,61.92,60.76,61.73,123500.0,60.92,61.92,60.76,61.73,123500.0
2009-02-06 13:30:00,61.77,62.74,61.73,62.62,153100.0,61.77,62.74,61.73,62.62,153100.0
2009-02-06 14:00:00,62.65,63.24,62.21,63.24,157600.0,62.65,63.24,62.21,63.24,157600.0
2009-02-06 14:30:00,63.21,63.88,62.43,63.0,185400.0,63.21,63.88,62.43,63.0,185400.0
2009-02-06 15:00:00,63.0,63.0,62.5,62.74,183100.0,63.0,63.0,62.5,62.74,183100.0
2009-02-06 15:30:00,62.73,63.33,62.62,62.8,234800.0,62.73,63.33,62.62,62.8,234800.0
2009-02-09 09:30:00,62.54,62.99,61.56,62.19,61500.0,62.54,62.99,61.56,62.19,61500.0
2009-02-09 10:00:00,62.2,62.82,61.94,62.76,44200.0,62.2,62.82,61.94,62.76,44200.0
2009-02-09 10:30:00,62.71,63.48,62.63,63.47,50800.0,62.71,63.48,62.63,63.47,50800.0
2009-02-09 11:00:00,63.48,63.64,63.21,63.28,46400.0,63.48,63.64,63.21,63.28,46400.0
2009-02-09 11:30:00,63.27,63.37,63.1,63.1,37000.0,63.27,63.37,63.1,63.1,37000.0
2009-02-09 12:00:00,63.09,63.23,62.85,63.23,21100.0,63.09,63.23,62.85,63.23,21100.0
2009-02-09 12:30:00,63.21,63.24,62.92,63.23,13500.0,63.21,63.24,62.92,63.23,13500.0
2009-02-09 13:00:00,63.23,63.27,62.95,63.02,12400.0,63.23,63.27,62.95,63.02,12400.0
2009-02-09 13:30:00,62.97,62.99,62.5,62.76,20500.0,62.97,62.99,62.5,62.76,20500.0
2009-02-09 14:00:00,62.79,63.0,62.47,62.94,44900.0,62.79,63.0,62.47,62.94,44900.0
2009-02-09 14:30:00,62.96,63.15,62.75,63.08,85700.0,62.96,63.15,62.75,63.08,85700.0
2009-02-09 15:00:00,63.06,63.59,62.93,63.45,137300.0,63.06,63.59,62.93,63.45,137300.0
2009-02-09 15:30:00,63.42,63.61,63.14,63.31,145200.0,63.42,63.61,63.14,63.31,145200.0
2009-02-10 09:30:00,63.15,63.51,62.5,63.02,87100.0,63.15,63.51,62.5,63.02,87100.0
2009-02-10 10:00:00,63.05,63.71,62.96,63.45,95000.0,63.05,63.71,62.96,63.45,95000.0
2009-02-10 10:30:00,63.46,64.07,63.28,63.98,32200.0,63.46,64.07,63.28,63.98,32200.0
2009-02-10 11:00:00,64.0,64.31,63.19,63.9,105500.0,64.0,64.31,63.19,63.9,105500.0
2009-02-10 11:30:00,63.87,63.89,62.56,63.12,46600.0,63.87,63.89,62.56,63.12,46600.0
2009-02-10 12:00:00,63.27,63.75,63.15,63.17,86600.0,63.27,63.75,63.15,63.17,86600.0
2009-02-10 12:30:00,63.19,63.38,63.15,63.26,33700.0,63.19,63.38,63.15,63.26,33700.0
2009-02-10 13:00:00,63.18,63.25,62.23,62.44,34400.0,63.18,63.25,62.23,62.44,34400.0
2009-02-10 13:30:00,62.37,62.67,62.31,62.39,17300.0,62.37,62.67,62.31,62.39,17300.0
2009-02-10 14:00:00,62.33,62.85,62.3,62.68,102800.0,62.33,62.85,62.3,62.68,102800.0
2009-02-10 14:30:00,62.61,62.81,62.32,62.34,51900.0,62.61,62.81,62.32,62.34,51900.0
2009-02-10 15:00:00,62.4,62.56,61.66,61.88,73700.0,62.4,62.56,61.66,61.88,73700.0
2009-02-10 15:30:00,61.83,62.18,61.4,61.59,136900.0,61.83,62.18,61.4,61.59,136900.0
2009-02-11 09:30:00,61.49,62.52,60.58,61.58,62700.0,61.49,62.52,60.58,61.58,62700.0
2009-02-11 10:00:00,61.54,61.63,61.33,61.44,127800.0,61.54,61.63,61.33,61.44,127800.0
2009-02-11 10:30:00,61.52,61.68,60.93,61.07,93800.0,61.52,61.68,60.93,61.07,93800.0
2009-02-11 11:00:00,61.1,61.15,60.88,61.04,32100.0,61.1,61.15,60.88,61.04,32100.0
2009-02-11 11:30:00,61.11,61.17,60.81,60.87,25400.0,61.11,61.17,60.81,60.87,25400.0
2009-02-11 12:00:00,60.87,60.99,60.65,60.76,28900.0,60.87,60.99,60.65,60.76,28900.0
2009-02-11 12:30:00,60.8,60.86,60.65,60.72,60900.0,60.8,60.86,60.65,60.72,60900.0
2009-02-11 13:00:00,60.75,61.0,60.62,60.81,26300.0,60.75,61.0,60.62,60.81,26300.0
2009-02-11 13:30:00,60.81,60.81,60.43,60.45,36200.0,60.81,60.81,60.43,60.45,36200.0
2009-02-11 14:00:00,60.46,60.64,60.1,60.19,68400.0,60.46,60.64,60.1,60.19,68400.0
2009-02-11 14:30:00,60.17,60.51,60.02,60.47,85900.0,60.17,60.51,60.02,60.47,85900.0
2009-02-11 15:00:00,60.47,60.68,60.37,60.52,139300.0,60.47,60.68,60.37,60.52,139300.0
2009-02-11 15:30:00,60.43,60.92,60.36,60.69,179000.0,60.43,60.92,60.36,60.69,179000.0
2009-02-12 09:30:00,60.01,60.5,59.72,60.35,46600.0,60.01,60.5,59.72,60.35,46600.0
2009-02-12 10:00:00,60.35,61.26,60.13,61.2,118600.0,60.35,61.26,60.13,61.2,118600.0
2009-02-12 10:30:00,61.16,61.41,60.46,61.41,68300.0,61.16,61.41,60.46,61.41,68300.0
2009-02-12 11:00:00,61.42,61.75,61.22,61.22,36900.0,61.42,61.75,61.22,61.22,36900.0
2009-02-12 11:30:00,61.17,61.56,61.17,61.23,20300.0,61.17,61.56,61.17,61.23,20300.0
2009-02-12 12:00:00,61.23,61.7,61.16,61.7,56400.0,61.23,61.7,61.16,61.7,56400.0
2009-02-12 12:30:00,61.67,61.85,61.67,61.75,14100.0,61.67,61.85,61.67,61.75,14100.0
2009-02-12 13:00:00,61.69,61.81,61.15,61.21,13600.0,61.69,61.81,61.15,61.21,13600.0
2009-02-12 13:30:00,61.28,61.51,61.2,61.46,30300.0,61.28,61.51,61.2,61.46,30300.0
2009-02-12 14:00:00,61.4,61.59,61.25,61.33,13500.0,61.4,61.59,61.25,61.33,13500.0
2009-02-12 14:30:00,61.28,61.4,60.83,60.99,29300.0,61.28,61.4,60.83,60.99,29300.0
2009-02-12 15:00:00,61.01,61.89,60.77,61.89,33100.0,61.01,61.89,60.77,61.89,33100.0
2009-02-12 15:30:00,61.83,62.42,61.56,62.34,91800.0,61.83,62.42,61.56,62.34,91800.0
2009-02-13 09:30:00,62.82,62.82,61.62,62.37,30200.0,62.82,62.82,61.62,62.37,30200.0
2009-02-13 10:00:00,62.36,62.37,61.63,61.9,40000.0,62.36,62.37,61.63,61.9,40000.0
2009-02-13 10:30:00,61.95,62.15,61.69,61.76,35700.0,61.95,62.15,61.69,61.76,35700.0
2009-02-13 11:00:00,61.75,61.79,60.96,61.14,46000.0,61.75,61.79,60.96,61.14,46000.0
2009-02-13 11:30:00,61.16,61.36,61.08,61.16,29600.0,61.16,61.36,61.08,61.16,29600.0
2009-02-13 12:00:00,61.17,61.56,61.1,61.5,35600.0,61.17,61.56,61.1,61.5,35600.0
2009-02-13 12:30:00,61.53,61.53,61.16,61.38,32100.0,61.53,61.53,61.16,61.38,32100.0
2009-02-13 13:00:00,61.39,61.75,61.3,61.62,37200.0,61.39,61.75,61.3,61.62,37200.0
2009-02-13 13:30:00,61.63,62.17,61.61,62.07,21900.0,61.63,62.17,61.61,62.07,21900.0
2009-02-13 14:00:00,62.09,62.2,61.76,61.81,26700.0,62.09,62.2,61.76,61.81,26700.0
2009-02-13 14:30:00,61.77,61.99,61.65,61.78,28300.0,61.77,61.99,61.65,61.78,28300.0
2009-02-13 15:00:00,61.77,61.91,61.5,61.64,44000.0,61.77,61.91,61.5,61.64,44000.0
2009-02-13 15:30:00,61.64,61.86,61.34,61.34,69200.0,61.64,61.86,61.34,61.34,69200.0
2009-02-17 09:30:00,60.0,60.25,59.29,60.12,111500.0,60.0,60.25,59.29,60.12,111500.0
2009-02-17 10:00:00,60.08,60.25,60.0,60.15,38300.0,60.08,60.25,60.0,60.15,38300.0
2009-02-17 10:30:00,60.14,60.44,59.99,60.15,59600.0,60.14,60.44,59.99,60.15,59600.0
2009-02-17 11:00:00,60.12,60.25,59.9,59.97,38100.0,60.12,60.25,59.9,59.97,38100.0
2009-02-17 11:30:00,59.91,60.01,59.7,59.88,36300.0,59.91,60.01,59.7,59.88,36300.0
2009-02-17 12:00:00,59.87,60.08,59.6,59.79,25300.0,59.87,60.08,59.6,59.79,25300.0
2009-02-17 12:30:00,59.79,59.94,59.61,59.71,15500.0,59.79,59.94,59.61,59.71,15500.0
2009-02-17 13:00:00,59.73,59.74,59.47,59.64,32100.0,59.73,59.74,59.47,59.64,32100.0
2009-02-17 13:30:00,59.63,60.06,59.46,59.76,33100.0,59.63,60.06,59.46,59.76,33100.0
2009-02-17 14:00:00,59.76,60.13,59.55,59.86,43800.0,59.76,60.13,59.55,59.86,43800.0
2009-02-17 14:30:00,59.84,60.18,59.54,59.77,33100.0,59.84,60.18,59.54,59.77,33100.0
2009-02-17 15:00:00,59.76,59.9,59.42,59.61,57200.0,59.76,59.9,59.42,59.61,57200.0
2009-02-17 15:30:00,59.56,60.48,59.55,59.55,101200.0,59.56,60.48,59.55,59.55,101200.0
2009-02-18 09:30:00,59.55,59.55,58.14,58.56,67700.0,59.55,59.55,58.14,58.56,67700.0
2009-02-18 10:00:00,58.51,58.59,57.56,57.64,103100.0,58.51,58.59,57.56,57.64,103100.0
2009-02-18 10:30:00,57.63,58.47,57.63,58.15,86300.0,57.63,58.47,57.63,58.15,86300.0
2009-02-18 11:00:00,58.09,58.51,57.95,58.33,45900.0,58.09,58.51,57.95,58.33,45900.0
2009-02-18 11:30:00,58.32,58.87,58.24,58.74,42600.0,58.32,58.87,58.24,58.74,42600.0
2009-02-18 12:00:00,58.68,58.68,57.87,57.96,50300.0,58.68,58.68,57.87,57.96,50300.0
2009-02-18 12:30:00,58.02,58.05,57.94,58.0,45600.0,58.02,58.05,57.94,58.0,45600.0
2009-02-18 13:00:00,57.99,58.05,57.61,57.75,49800.0,57.99,58.05,57.61,57.75,49800.0
2009-02-18 13:30:00,57.73,57.73,57.1,57.1,36900.0,57.73,57.73,57.1,57.1,36900.0
2009-02-18 14:00:00,57.08,57.26,56.69,57.19,76900.0,57.08,57.26,56.69,57.19,76900.0
2009-02-18 14:30:00,57.18,57.19,56.8,57.03,134400.0,57.18,57.19,56.8,57.03,134400.0
2009-02-18 15:00:00,57.01,57.58,56.92,57.3,156700.0,57.01,57.58,56.92,57.3,156700.0
2009-02-18 15:30:00,57.26,57.65,57.2,57.5,188300.0,57.26,57.65,57.2,57.5,188300.0
2009-02-19 09:30:00,57.69,58.29,57.06,57.7,56100.0,57.69,58.29,57.06,57.7,56100.0
2009-02-19 10:00:00,57.68,57.68,56.95,57.31,90700.0,57.68,57.68,56.95,57.31,90700.0
2009-02-19 10:30:00,57.4,57.42,57.03,57.3,44000.0,57.4,57.42,57.03,57.3,44000.0
2009-02-19 11:00:00,57.31,57.52,57.26,57.5,35700.0,57.31,57.52,57.26,57.5,35700.0
2009-02-19 11:30:00,57.51,57.52,56.89,57.04,41900.0,57.51,57.52,56.89,57.04,41900.0
2009-02-19 12:00:00,57.04,57.05,56.72,56.9,66900.0,57.04,57.05,56.72,56.9,66900.0
2009-02-19 12:30:00,56.85,57.07,56.85,57.0,41600.0,56.85,57.07,56.85,57.0,41600.0
2009-02-19 13:00:00,57.0,57.48,56.92,57.41,28500.0,57.0,57.48,56.92,57.41,28500.0
2009-02-19 13:30:00,57.45,57.45,56.98,57.07,18300.0,57.45,57.45,56.98,57.07,18300.0
2009-02-19 14:00:00,57.11,57.25,56.96,57.06,48100.0,57.11,57.25,56.96,57.06,48100.0
2009-02-19 14:30:00,57.05,57.25,56.81,57.08,67600.0,57.05,57.25,56.81,57.08,67600.0
2009-02-19 15:00:00,57.09,57.14,56.47,56.69,72500.0,57.09,57.14,56.47,56.69,72500.0
2009-02-19 15:30:00,56.69,56.94,56.41,56.62,100900.0,56.69,56.94,56.41,56.62,100900.0
2009-02-20 09:30:00,56.3,56.3,55.32,55.71,30300.0,56.3,56.3,55.32,55.71,30300.0
2009-02-20 10:00:00,55.83,55.88,55.38,55.6,51500.0,55.83,55.88,55.38,55.6,51500.0
2009-02-20 10:30:00,55.6,55.6,55.17,55.34,30800.0,55.6,55.6,55.17,55.34,30800.0
2009-02-20 11:00:00,55.37,55.47,55.09,55.18,22600.0,55.37,55.47,55.09,55.18,22600.0
2009-02-20 11:30:00,55.18,55.46,55.02,55.05,67400.0,55.18,55.46,55.02,55.05,67400.0
2009-02-20 12:00:00,55.06,55.54,54.95,55.01,19600.0,55.06,55.54,54.95,55.01,19600.0
2009-02-20 12:30:00,55.01,55.21,54.72,54.97,22500.0,55.01,55.21,54.72,54.97,22500.0
2009-02-20 13:00:00,54.95,54.95,54.54,54.88,18300.0,54.95,54.95,54.54,54.88,18300.0
2009-02-20 13:30:00,54.82,55.08,54.78,55.01,28200.0,54.82,55.08,54.78,55.01,28200.0
2009-02-20 14:00:00,55.03,55.88,54.84,55.28,28200.0,55.03,55.88,54.84,55.28,28200.0
2009-02-20 14:30:00,55.29,55.94,55.26,55.51,33100.0,55.29,55.94,55.26,55.51,33100.0
2009-02-20 15:00:00,55.52,55.55,54.93,55.05,43200.0,55.52,55.55,54.93,55.05,43200.0
2009-02-20 15:30:00,54.97,55.35,54.86,55.28,66100.0,54.97,55.35,54.86,55.28,66100.0
2009-02-23 09:30:00,55.2,55.64,54.15,54.36,37800.0,55.2,55.64,54.15,54.36,37800.0
2009-02-23 10:00:00,54.33,54.46,53.81,54.15,33800.0,54.33,54.46,53.81,54.15,33800.0
2009-02-23 10:30:00,54.15,54.22,53.8,53.8,31500.0,54.15,54.22,53.8,53.8,31500.0
2009-02-23 11:00:00,53.79,54.03,53.55,54.0,48100.0,53.79,54.03,53.55,54.0,48100.0
2009-02-23 11:30:00,54.0,54.13,53.81,54.03,37100.0,54.0,54.13,53.81,54.03,37100.0
2009-02-23 12:00:00,54.07,54.35,54.0,54.3,29600.0,54.07,54.35,54.0,54.3,29600.0
2009-02-23 12:30:00,54.25,54.41,54.13,54.18,24300.0,54.25,54.41,54.13,54.18,24300.0
2009-02-23 13:00:00,54.15,54.58,54.12,54.32,35700.0,54.15,54.58,54.12,54.32,35700.0
2009-02-23 13:30:00,54.33,54.56,54.22,54.42,35100.0,54.33,54.56,54.22,54.42,35100.0
2009-02-23 14:00:00,54.32,54.69,54.24,54.58,36500.0,54.32,54.69,54.24,54.58,36500.0
2009-02-23 14:30:00,54.6,54.67,54.05,54.13,65900.0,54.6,54.67,54.05,54.13,65900.0
2009-02-23 15:00:00,54.04,54.48,54.04,54.28,73400.0,54.04,54.48,54.04,54.28,73400.0
2009-02-23 15:30:00,54.32,54.51,53.84,53.96,138300.0,54.32,54.51,53.84,53.96,138300.0
2009-02-24 09:30:00,54.32,54.68,54.03,54.18,27100.0,54.32,54.68,54.03,54.18,27100.0
2009-02-24 10:00:00,54.22,54.44,53.84,54.27,18200.0,54.22,54.44,53.84,54.27,18200.0
2009-02-24 10:30:00,54.3,54.8,54.29,54.51,22500.0,54.3,54.8,54.29,54.51,22500.0
2009-02-24 11:00:00,54.51,54.7,54.35,54.49,34100.0,54.51,54.7,54.35,54.49,34100.0
2009-02-24 11:30:00,54.5,54.6,53.91,54.01,23700.0,54.5,54.6,53.91,54.01,23700.0
2009-02-24 12:00:00,54.04,54.3,53.85,54.06,9900.0,54.04,54.3,53.85,54.06,9900.0
2009-02-24 12:30:00,54.13,54.4,54.02,54.33,13000.0,54.13,54.4,54.02,54.33,13000.0
2009-02-24 13:00:00,54.27,54.82,54.14,54.81,13600.0,54.27,54.82,54.14,54.81,13600.0
2009-02-24 13:30:00,54.85,54.98,54.67,54.9,17500.0,54.85,54.98,54.67,54.9,17500.0
2009-02-24 14:00:00,54.89,55.28,54.76,55.21,25000.0,54.89,55.28,54.76,55.21,25000.0
2009-02-24 14:30:00,55.2,55.48,55.13,55.36,20600.0,55.2,55.48,55.13,55.36,20600.0
2009-02-24 15:00:00,55.44,55.98,55.32,55.7,30800.0,55.44,55.98,55.32,55.7,30800.0
2009-02-24 15:30:00,55.69,55.8,55.27,55.43,65100.0,55.69,55.8,55.27,55.43,65100.0
2009-02-25 09:30:00,55.1,55.55,54.19,54.4,28400.0,55.1,55.55,54.19,54.4,28400.0
2009-02-25 10:00:00,54.34,54.35,53.73,54.1,27700.0,54.34,54.35,53.73,54.1,27700.0
2009-02-25 10:30:00,54.14,54.14,53.36,53.62,33000.0,54.14,54.14,53.36,53.62,33000.0
2009-02-25 11:00:00,53.62,53.93,53.62,53.81,24000.0,53.62,53.93,53.62,53.81,24000.0
2009-02-25 11:30:00,53.74,54.18,53.57,53.65,29400.0,53.74,54.18,53.57,53.65,29400.0
2009-02-25 12:00:00,53.6,53.69,53.31,53.36,26600.0,53.6,53.69,53.31,53.36,26600.0
2009-02-25 12:30:00,53.31,53.57,53.27,53.57,22800.0,53.31,53.57,53.27,53.57,22800.0
2009-02-25 13:00:00,53.62,54.0,53.54,53.75,32300.0,53.62,54.0,53.54,53.75,32300.0
2009-02-25 13:30:00,53.75,54.4,53.75,54.27,23000.0,53.75,54.4,53.75,54.27,23000.0
2009-02-25 14:00:00,54.27,54.36,53.75,54.09,50300.0,54.27,54.36,53.75,54.09,50300.0
2009-02-25 14:30:00,54.13,54.28,53.92,54.09,37200.0,54.13,54.28,53.92,54.09,37200.0
2009-02-25 15:00:00,54.09,54.63,54.06,54.47,64800.0,54.09,54.63,54.06,54.47,64800.0
2009-02-25 15:30:00,54.47,54.6,53.77,53.87,82900.0,54.47,54.6,53.77,53.87,82900.0
2009-02-26 09:30:00,54.46,54.78,53.39,53.94,37200.0,54.46,54.78,53.39,53.94,37200.0
2009-02-26 10:00:00,53.89,54.48,53.87,54.32,22700.0,53.89,54.48,53.87,54.32,22700.0
2009-02-26 10:30:00,54.3,54.63,53.94,54.51,24000.0,54.3,54.63,53.94,54.51,24000.0
2009-02-26 11:00:00,54.51,54.57,54.05,54.27,11500.0,54.51,54.57,54.05,54.27,11500.0
2009-02-26 11:30:00,54.22,54.47,53.94,54.42,26800.0,54.22,54.47,53.94,54.42,26800.0
2009-02-26 12:00:00,54.43,54.51,54.0,54.03,7800.0,54.43,54.51,54.0,54.03,7800.0
2009-02-26 12:30:00,54.11,54.21,53.88,53.92,14400.0,54.11,54.21,53.88,53.92,14400.0
2009-02-26 13:00:00,53.92,54.01,53.52,53.59,39800.0,53.92,54.01,53.52,53.59,39800.0
2009-02-26 13:30:00,53.58,53.91,53.53,53.74,26900.0,53.58,53.91,53.53,53.74,26900.0
2009-02-26 14:00:00,53.67,53.99,53.32,53.91,15800.0,53.67,53.99,53.32,53.91,15800.0
2009-02-26 14:30:00,53.84,53.84,53.12,53.23,24600.0,53.84,53.84,53.12,53.23,24600.0
2009-02-26 15:00:00,53.22,53.26,52.8,53.01,51100.0,53.22,53.26,52.8,53.01,51100.0
2009-02-26 15:30:00,53.02,53.37,52.95,53.1,79500.0,53.02,53.37,52.95,53.1,79500.0
2009-02-27 09:30:00,52.36,53.28,51.79,53.28,30900.0,52.36,53.28,51.79,53.28,30900.0
2009-02-27 10:00:00,53.2,53.7,52.78,53.37,45100.0,53.2,53.7,52.78,53.37,45100.0
2009-02-27 10:30:00,53.37,53.6,52.89,53.55,38000.0,53.37,53.6,52.89,53.55,38000.0
2009-02-27 11:00:00,53.59,53.66,53.12,53.39,14000.0,53.59,53.66,53.12,53.39,14000.0
2009-02-27 11:30:00,53.39,53.77,53.26,53.76,30600.0,53.39,53.77,53.26,53.76,30600.0
2009-02-27 12:00:00,53.76,53.99,53.65,53.99,23500.0,53.76,53.99,53.65,53.99,23500.0
2009-02-27 12:30:00,53.89,53.91,53.56,53.82,12700.0,53.89,53.91,53.56,53.82,12700.0
2009-02-27 13:00:00,53.81,54.05,53.64,53.84,15400.0,53.81,54.05,53.64,53.84,15400.0
2009-02-27 13:30:00,53.87,54.17,53.37,54.01,21900.0,53.87,54.17,53.37,54.01,21900.0
2009-02-27 14:00:00,54.0,54.16,53.58,53.65,26800.0,54.0,54.16,53.58,53.65,26800.0
2009-02-27 14:30:00,53.64,53.97,53.55,53.8,30100.0,53.64,53.97,53.55,53.8,30100.0
2009-02-27 15:00:00,53.8,53.81,53.2,53.2,58800.0,53.8,53.81,53.2,53.2,58800.0
2009-02-27 15:30:00,53.17,53.53,53.06,53.31,90200.0,53.17,53.53,53.06,53.31,90200.0
2009-03-02 09:30:00,52.26,52.81,51.3,51.34,33400.0,52.26,52.81,51.3,51.34,33400.0
2009-03-02 10:00:00,51.45,51.66,50.47,50.61,54100.0,51.45,51.66,50.47,50.61,54100.0
2009-03-02 10:30:00,50.58,50.78,50.27,50.32,25900.0,50.58,50.78,50.27,50.32,25900.0
2009-03-02 11:00:00,50.38,50.6,50.03,50.06,26800.0,50.38,50.6,50.03,50.06,26800.0
2009-03-02 11:30:00,50.06,50.06,49.64,49.79,23400.0,50.06,50.06,49.64,49.79,23400.0
2009-03-02 12:00:00,49.81,49.88,49.5,49.61,19100.0,49.81,49.88,49.5,49.61,19100.0
2009-03-02 12:30:00,49.62,49.69,49.34,49.38,33000.0,49.62,49.69,49.34,49.38,33000.0
2009-03-02 13:00:00,49.4,49.83,49.4,49.6,56900.0,49.4,49.83,49.4,49.6,56900.0
2009-03-02 13:30:00,49.64,49.83,49.34,49.78,61900.0,49.64,49.83,49.34,49.78,61900.0
2009-03-02 14:00:00,49.78,49.81,49.24,49.35,25300.0,49.78,49.81,49.24,49.35,25300.0
2009-03-02 14:30:00,49.3,49.78,49.23,49.53,39400.0,49.3,49.78,49.23,49.53,39400.0
2009-03-02 15:00:00,49.53,49.55,49.12,49.38,42200.0,49.53,49.55,49.12,49.38,42200.0
2009-03-02 15:30:00,49.39,49.53,49.12,49.19,79900.0,49.39,49.53,49.12,49.19,79900.0
2009-03-03 09:30:00,49.4,50.1,49.01,49.69,23100.0,49.4,50.1,49.01,49.69,23100.0
2009-03-03 10:00:00,49.68,49.84,49.24,49.27,28100.0,49.68,49.84,49.24,49.27,28100.0
2009-03-03 10:30:00,49.27,49.57,49.12,49.24,19000.0,49.27,49.57,49.12,49.24,19000.0
2009-03-03 11:00:00,49.3,49.35,48.76,48.95,23200.0,49.3,49.35,48.76,48.95,23200.0
2009-03-03 11:30:00,48.94,48.97,48.53,48.71,26300.0,48.94,48.97,48.53,48.71,26300.0
2009-03-03 12:00:00,48.74,49.14,48.74,49.02,25700.0,48.74,49.14,48.74,49.02,25700.0
2009-03-03 12:30:00,49.03,49.06,48.69,48.69,26400.0,49.03,49.06,48.69,48.69,26400.0
2009-03-03 13:00:00,48.7,48.82,48.52,48.53,23700.0,48.7,48.82,48.52,48.53,23700.0
2009-03-03 13:30:00,48.55,48.74,48.36,48.63,32600.0,48.55,48.74,48.36,48.63,32600.0
2009-03-03 14:00:00,48.64,48.75,48.42,48.51,83600.0,48.64,48.75,48.42,48.51,83600.0
2009-03-03 14:30:00,48.51,48.83,48.44,48.58,113600.0,48.51,48.83,48.44,48.58,113600.0
2009-03-03 15:00:00,48.6,48.68,47.86,47.99,116100.0,48.6,48.68,47.86,47.99,116100.0
2009-03-03 15:30:00,47.95,48.12,47.68,47.91,86000.0,47.95,48.12,47.68,47.91,86000.0
2009-03-04 09:30:00,48.12,49.47,48.12,49.41,35400.0,48.12,49.47,48.12,49.41,35400.0
2009-03-04 10:00:00,49.52,49.72,49.35,49.64,49200.0,49.52,49.72,49.35,49.64,49200.0
2009-03-04 10:30:00,49.68,50.21,49.56,49.95,40900.0,49.68,50.21,49.56,49.95,40900.0
2009-03-04 11:00:00,49.97,50.58,49.97,50.53,30400.0,49.97,50.58,49.97,50.53,30400.0
2009-03-04 11:30:00,50.5,50.74,50.21,50.7,25800.0,50.5,50.74,50.21,50.7,25800.0
2009-03-04 12:00:00,50.7,50.71,50.49,50.67,29100.0,50.7,50.71,50.49,50.67,29100.0
2009-03-04 12:30:00,50.7,50.99,50.43,50.43,30400.0,50.7,50.99,50.43,50.43,30400.0
2009-03-04 13:00:00,50.52,50.8,50.39,50.71,24300.0,50.52,50.8,50.39,50.71,24300.0
2009-03-04 13:30:00,50.7,50.85,50.37,50.58,22500.0,50.7,50.85,50.37,50.58,22500.0
2009-03-04 14:00:00,50.53,50.81,50.45,50.71,34200.0,50.53,50.81,50.45,50.71,34200.0
2009-03-04 14:30:00,50.72,51.27,50.72,51.26,32400.0,50.72,51.27,50.72,51.26,32400.0
2009-03-04 15:00:00,51.23,51.46,51.06,51.33,37600.0,51.23,51.46,51.06,51.33,37600.0
2009-03-04 15:30:00,51.39,51.41,50.77,50.84,146000.0,51.39,51.41,50.77,50.84,146000.0
2009-03-05 09:30:00,49.66,50.29,49.28,50.11,53800.0,49.66,50.29,49.28,50.11,53800.0
2009-03-05 10:00:00,50.11,50.64,50.06,50.1,82200.0,50.11,50.64,50.06,50.1,82200.0
2009-03-05 10:30:00,50.09,50.09,49.18,49.18,37300.0,50.09,50.09,49.18,49.18,37300.0
2009-03-05 11:00:00,49.12,49.3,48.53,48.57,21800.0,49.12,49.3,48.53,48.57,21800.0
2009-03-05 11:30:00,48.58,48.96,48.38,48.69,29000.0,48.58,48.96,48.38,48.69,29000.0
2009-03-05 12:00:00,48.69,48.73,48.36,48.73,19800.0,48.69,48.73,48.36,48.73,19800.0
2009-03-05 12:30:00,48.75,48.75,48.22,48.28,33900.0,48.75,48.75,48.22,48.28,33900.0
2009-03-05 13:00:00,48.28,48.76,48.19,48.41,43100.0,48.28,48.76,48.19,48.41,43100.0
2009-03-05 13:30:00,48.43,48.43,48.01,48.22,27600.0,48.43,48.43,48.01,48.22,27600.0
2009-03-05 14:00:00,48.18,48.21,47.8,47.87,47800.0,48.18,48.21,47.8,47.87,47800.0
2009-03-05 14:30:00,47.9,48.04,47.79,47.87,40700.0,47.9,48.04,47.79,47.87,40700.0
2009-03-05 15:00:00,47.81,48.39,47.8,48.18,60100.0,47.81,48.39,47.8,48.18,60100.0
2009-03-05 15:30:00,48.17,48.2,47.73,48.0,75800.0,48.17,48.2,47.73,48.0,75800.0
2009-03-06 09:30:00,48.12,48.86,48.05,48.19,27000.0,48.12,48.86,48.05,48.19,27000.0
2009-03-06 10:00:00,48.19,48.21,47.84,47.95,33100.0,48.19,48.21,47.84,47.95,33100.0
2009-03-06 10:30:00,47.89,47.97,47.37,47.44,36600.0,47.89,47.97,47.37,47.44,36600.0
2009-03-06 11:00:00,47.33,47.72,47.32,47.58,22800.0,47.33,47.72,47.32,47.58,22800.0
2009-03-06 11:30:00,47.62,47.93,47.59,47.74,11000.0,47.62,47.93,47.59,47.74,11000.0
2009-03-06 12:00:00,47.69,47.9,47.46,47.52,16500.0,47.69,47.9,47.46,47.52,16500.0
2009-03-06 12:30:00,47.52,47.6,46.71,47.0,32000.0,47.52,47.6,46.71,47.0,32000.0
2009-03-06 13:00:00,46.97,47.04,46.67,46.78,10800.0,46.97,47.04,46.67,46.78,10800.0
2009-03-06 13:30:00,46.77,46.82,46.39,46.5,23600.0,46.77,46.82,46.39,46.5,23600.0
2009-03-06 14:00:00,46.54,46.87,46.49,46.87,29500.0,46.54,46.87,46.49,46.87,29500.0
2009-03-06 14:30:00,46.86,46.95,46.47,46.47,31100.0,46.86,46.95,46.47,46.47,31100.0
2009-03-06 15:00:00,46.53,46.62,46.41,46.47,34700.0,46.53,46.62,46.41,46.47,34700.0
2009-03-06 15:30:00,46.5,47.39,46.47,47.39,85600.0,46.5,47.39,46.47,47.39,85600.0
2009-03-09 09:30:00,46.71,47.79,46.58,47.18,22300.0,46.71,47.79,46.58,47.18,22300.0
2009-03-09 10:00:00,47.07,47.69,47.03,47.69,57300.0,47.07,47.69,47.03,47.69,57300.0
2009-03-09 10:30:00,47.65,47.72,47.2,47.2,19600.0,47.65,47.72,47.2,47.2,19600.0
2009-03-09 11:00:00,47.2,47.5,47.14,47.35,25000.0,47.2,47.5,47.14,47.35,25000.0
2009-03-09 11:30:00,47.42,47.48,47.0,47.14,33100.0,47.42,47.48,47.0,47.14,33100.0
2009-03-09 12:00:00,47.17,47.41,47.05,47.12,22100.0,47.17,47.41,47.05,47.12,22100.0
2009-03-09 12:30:00,47.11,47.18,46.88,47.0,24900.0,47.11,47.18,46.88,47.0,24900.0
2009-03-09 13:00:00,46.99,46.99,46.63,46.73,13900.0,46.99,46.99,46.63,46.73,13900.0
2009-03-09 13:30:00,46.71,46.96,46.66,46.83,24300.0,46.71,46.96,46.66,46.83,24300.0
2009-03-09 14:00:00,46.79,47.06,46.71,46.81,23000.0,46.79,47.06,46.71,46.81,23000.0
2009-03-09 14:30:00,46.83,47.02,46.69,46.86,29900.0,46.83,47.02,46.69,46.86,29900.0
2009-03-09 15:00:00,46.87,47.03,46.58,46.83,44100.0,46.87,47.03,46.58,46.83,44100.0
2009-03-09 15:30:00,46.81,46.99,46.59,46.76,76100.0,46.81,46.99,46.59,46.76,76100.0
2009-03-10 09:30:00,47.54,48.15,47.06,48.08,33100.0,47.54,48.15,47.06,48.08,33100.0
2009-03-10 10:00:00,48.03,48.3,47.94,47.97,19400.0,48.03,48.3,47.94,47.97,19400.0
2009-03-10 10:30:00,47.93,48.07,47.6,47.68,27400.0,47.93,48.07,47.6,47.68,27400.0
2009-03-10 11:00:00,47.63,47.75,47.57,47.65,23100.0,47.63,47.75,47.57,47.65,23100.0
2009-03-10 11:30:00,47.66,47.67,47.22,47.41,54000.0,47.66,47.67,47.22,47.41,54000.0
2009-03-10 12:00:00,47.41,47.55,47.1,47.45,46500.0,47.41,47.55,47.1,47.45,46500.0
2009-03-10 12:30:00,47.49,47.82,47.49,47.64,33900.0,47.49,47.82,47.49,47.64,33900.0
2009-03-10 13:00:00,47.66,47.7,47.57,47.69,16900.0,47.66,47.7,47.57,47.69,16900.0
2009-03-10 13:30:00,47.67,48.06,47.65,48.04,28600.0,47.67,48.06,47.65,48.04,28600.0
2009-03-10 14:00:00,48.0,48.18,47.86,48.09,31600.0,48.0,48.18,47.86,48.09,31600.0
2009-03-10 14:30:00,48.07,48.28,47.87,48.26,21600.0,48.07,48.28,47.87,48.26,21600.0
2009-03-10 15:00:00,48.21,48.44,48.07,48.44,19200.0,48.21,48.44,48.07,48.44,19200.0
2009-03-10 15:30:00,48.41,48.72,48.3,48.61,36600.0,48.41,48.72,48.3,48.61,36600.0
2009-03-11 09:30:00,49.31,49.54,48.73,48.87,76500.0,49.31,49.54,48.73,48.87,76500.0
2009-03-11 10:00:00,48.85,48.91,48.52,48.68,46800.0,48.85,48.91,48.52,48.68,46800.0
2009-03-11 10:30:00,48.65,48.68,48.18,48.18,39200.0,48.65,48.68,48.18,48.18,39200.0
2009-03-11 11:00:00,48.3,48.35,48.1,48.23,46700.0,48.3,48.35,48.1,48.23,46700.0
2009-03-11 11:30:00,48.24,48.28,47.87,47.94,29600.0,48.24,48.28,47.87,47.94,29600.0
2009-03-11 12:00:00,47.98,48.0,47.7,47.8,27200.0,47.98,48.0,47.7,47.8,27200.0
2009-03-11 12:30:00,47.8,47.85,47.33,47.33,20900.0,47.8,47.85,47.33,47.33,20900.0
2009-03-11 13:00:00,47.39,47.56,47.12,47.17,30100.0,47.39,47.56,47.12,47.17,30100.0
2009-03-11 13:30:00,47.17,47.23,46.83,46.91,42700.0,47.17,47.23,46.83,46.91,42700.0
2009-03-11 14:00:00,46.89,46.95,46.39,46.51,86100.0,46.89,46.95,46.39,46.51,86100.0
2009-03-11 14:30:00,46.52,46.96,46.5,46.89,36800.0,46.52,46.96,46.5,46.89,36800.0
2009-03-11 15:00:00,46.9,47.46,46.89,47.35,31200.0,46.9,47.46,46.89,47.35,31200.0
2009-03-11 15:30:00,47.4,47.47,47.2,47.21,138300.0,47.4,47.47,47.2,47.21,138300.0
2009-03-12 09:30:00,47.35,47.49,46.27,46.34,44200.0,47.35,47.49,46.27,46.34,44200.0
2009-03-12 10:00:00,46.35,46.5,45.83,45.85,87700.0,46.35,46.5,45.83,45.85,87700.0
2009-03-12 10:30:00,45.88,46.05,45.56,45.64,74700.0,45.88,46.05,45.56,45.64,74700.0
2009-03-12 11:00:00,45.66,45.76,45.41,45.57,54200.0,45.66,45.76,45.41,45.57,54200.0
2009-03-12 11:30:00,45.55,45.98,45.37,45.83,57800.0,45.55,45.98,45.37,45.83,57800.0
2009-03-12 12:00:00,45.81,45.96,45.55,45.69,68100.0,45.81,45.96,45.55,45.69,68100.0
2009-03-12 12:30:00,45.68,45.91,45.32,45.81,107700.0,45.68,45.91,45.32,45.81,107700.0
2009-03-12 13:00:00,45.81,45.84,45.3,45.32,115200.0,45.81,45.84,45.3,45.32,115200.0
2009-03-12 13:30:00,45.34,45.34,44.79,44.83,87300.0,45.34,45.34,44.79,44.83,87300.0
2009-03-12 14:00:00,44.85,45.05,44.74,44.86,75600.0,44.85,45.05,44.74,44.86,75600.0
2009-03-12 14:30:00,44.91,45.55,44.85,45.4,86700.0,44.91,45.55,44.85,45.4,86700.0
2009-03-12 15:00:00,45.41,45.42,45.03,45.25,159100.0,45.41,45.42,45.03,45.25,159100.0
2009-03-12 15:30:00,45.26,45.99,45.26,45.74,206000.0,45.26,45.99,45.26,45.74,206000.0
2009-03-13 09:30:00,44.01,46.07,44.01,45.45,221000.0,44.01,46.07,44.01,45.45,221000.0
2009-03-13 10:00:00,45.45,46.03,45.19,45.77,100000.0,45.45,46.03,45.19,45.77,100000.0
2009-03-13 10:30:00,45.74,46.23,45.35,45.96,117700.0,45.74,46.23,45.35,45.96,117700.0
2009-03-13 11:00:00,45.99,46.05,45.53,45.63,88800.0,45.99,46.05,45.53,45.63,88800.0
2009-03-13 11:30:00,45.59,45.78,45.5,45.64,52400.0,45.59,45.78,45.5,45.64,52400.0
2009-03-13 12:00:00,45.66,45.77,45.52,45.59,18700.0,45.66,45.77,45.52,45.59,18700.0
2009-03-13 12:30:00,45.64,46.0,45.62,45.96,51500.0,45.64,46.0,45.62,45.96,51500.0
2009-03-13 13:00:00,45.92,46.3,45.9,46.26,70700.0,45.92,46.3,45.9,46.26,70700.0
2009-03-13 13:30:00,46.22,46.29,45.98,46.22,69000.0,46.22,46.29,45.98,46.22,69000.0
2009-03-13 14:00:00,46.25,46.46,46.05,46.15,54500.0,46.25,46.46,46.05,46.15,54500.0
2009-03-13 14:30:00,46.14,46.65,46.14,46.36,56300.0,46.14,46.65,46.14,46.36,56300.0
2009-03-13 15:00:00,46.41,46.74,46.36,46.64,87200.0,46.41,46.74,46.36,46.64,87200.0
2009-03-13 15:30:00,46.67,47.01,46.51,47.0,136300.0,46.67,47.01,46.51,47.0,136300.0
2009-03-16 09:30:00,47.14,47.49,46.91,47.1,53400.0,47.14,47.49,46.91,47.1,53400.0
2009-03-16 10:00:00,47.1,47.27,46.87,47.0,48200.0,47.1,47.27,46.87,47.0,48200.0
2009-03-16 10:30:00,47.03,47.15,46.98,47.09,42300.0,47.03,47.15,46.98,47.09,42300.0
2009-03-16 11:00:00,47.06,47.5,47.06,47.49,39500.0,47.06,47.5,47.06,47.49,39500.0
2009-03-16 11:30:00,47.45,47.54,47.33,47.45,21100.0,47.45,47.54,47.33,47.45,21100.0
2009-03-16 12:00:00,47.43,47.85,47.4,47.76,26000.0,47.43,47.85,47.4,47.76,26000.0
2009-03-16 12:30:00,47.82,47.96,47.7,47.76,36400.0,47.82,47.96,47.7,47.76,36400.0
2009-03-16 13:00:00,47.74,47.8,47.7,47.79,63300.0,47.74,47.8,47.7,47.79,63300.0
2009-03-16 13:30:00,47.74,47.81,47.71,47.78,53300.0,47.74,47.81,47.71,47.78,53300.0
2009-03-16 14:00:00,47.76,47.77,47.65,47.67,59800.0,47.76,47.77,47.65,47.67,59800.0
2009-03-16 14:30:00,47.65,47.75,47.54,47.6,39600.0,47.65,47.75,47.54,47.6,39600.0
2009-03-16 15:00:00,47.57,47.6,47.25,47.41,54900.0,47.57,47.6,47.25,47.41,54900.0
2009-03-16 15:30:00,47.4,47.43,47.19,47.23,99500.0,47.4,47.43,47.19,47.23,99500.0
2009-03-17 09:30:00,47.13,47.38,46.42,47.13,43600.0,47.13,47.38,46.42,47.13,43600.0
2009-03-17 10:00:00,47.14,47.62,47.14,47.36,46400.0,47.14,47.62,47.14,47.36,46400.0
2009-03-17 10:30:00,47.31,47.42,47.13,47.26,28900.0,47.31,47.42,47.13,47.26,28900.0
2009-03-17 11:00:00,47.22,47.24,47.04,47.08,9600.0,47.22,47.24,47.04,47.08,9600.0
2009-03-17 11:30:00,47.12,47.27,47.07,47.14,9500.0,47.12,47.27,47.07,47.14,9500.0
2009-03-17 12:00:00,47.14,47.55,47.12,47.54,9300.0,47.14,47.55,47.12,47.54,9300.0
2009-03-17 12:30:00,47.54,47.74,47.48,47.58,10100.0,47.54,47.74,47.48,47.58,10100.0
2009-03-17 13:00:00,47.52,47.87,47.48,47.84,13200.0,47.52,47.87,47.48,47.84,13200.0
2009-03-17 13:30:00,47.82,47.95,47.55,47.56,19400.0,47.82,47.95,47.55,47.56,19400.0
2009-03-17 14:00:00,47.56,47.66,47.42,47.44,25900.0,47.56,47.66,47.42,47.44,25900.0
2009-03-17 14:30:00,47.42,47.7,47.42,47.66,18800.0,47.42,47.7,47.42,47.66,18800.0
2009-03-17 15:00:00,47.66,48.07,47.64,47.95,27800.0,47.66,48.07,47.64,47.95,27800.0
2009-03-17 15:30:00,47.95,48.17,47.75,48.12,59900.0,47.95,48.17,47.75,48.12,59900.0
2009-03-18 09:30:00,48.24,48.59,47.45,48.1,51400.0,48.24,48.59,47.45,48.1,51400.0
2009-03-18 10:00:00,48.04,48.12,47.87,48.0,24800.0,48.04,48.12,47.87,48.0,24800.0
2009-03-18 10:30:00,48.03,48.12,47.81,48.1,20700.0,48.03,48.12,47.81,48.1,20700.0
2009-03-18 11:00:00,48.09,48.12,47.8,47.88,16000.0,48.09,48.12,47.8,47.88,16000.0
2009-03-18 11:30:00,47.85,48.13,47.85,48.05,25800.0,47.85,48.13,47.85,48.05,25800.0
2009-03-18 12:00:00,48.05,48.41,48.05,48.33,15800.0,48.05,48.41,48.05,48.33,15800.0
2009-03-18 12:30:00,48.32,48.81,48.32,48.74,49400.0,48.32,48.81,48.32,48.74,49400.0
2009-03-18 13:00:00,48.7,48.74,48.52,48.73,16800.0,48.7,48.74,48.52,48.73,16800.0
2009-03-18 13:30:00,48.72,48.8,48.51,48.51,34300.0,48.72,48.8,48.51,48.51,34300.0
2009-03-18 14:00:00,48.55,49.75,48.5,49.26,46400.0,48.55,49.75,48.5,49.26,46400.0
2009-03-18 14:30:00,49.2,49.99,49.03,49.85,56900.0,49.2,49.99,49.03,49.85,56900.0
2009-03-18 15:00:00,49.8,49.82,48.95,49.24,56400.0,49.8,49.82,48.95,49.24,56400.0
2009-03-18 15:30:00,49.21,49.51,48.98,49.51,91500.0,49.21,49.51,48.98,49.51,91500.0
2009-03-19 09:30:00,50.18,50.26,49.02,49.02,34700.0,50.18,50.26,49.02,49.02,34700.0
2009-03-19 10:00:00,49.01,49.23,48.72,48.82,65400.0,49.01,49.23,48.72,48.82,65400.0
2009-03-19 10:30:00,48.9,49.38,48.81,49.38,32600.0,48.9,49.38,48.81,49.38,32600.0
2009-03-19 11:00:00,49.38,49.51,49.09,49.2,29500.0,49.38,49.51,49.09,49.2,29500.0
2009-03-19 11:30:00,49.18,49.42,48.97,49.42,36300.0,49.18,49.42,48.97,49.42,36300.0
2009-03-19 12:00:00,49.38,49.55,49.24,49.31,31900.0,49.38,49.55,49.24,49.31,31900.0
2009-03-19 12:30:00,49.3,49.64,49.3,49.42,34800.0,49.3,49.64,49.3,49.42,34800.0
2009-03-19 13:00:00,49.38,49.49,49.28,49.37,29600.0,49.38,49.49,49.28,49.37,29600.0
2009-03-19 13:30:00,49.3,49.6,49.19,49.44,13700.0,49.3,49.6,49.19,49.44,13700.0
2009-03-19 14:00:00,49.44,49.61,49.34,49.47,18800.0,49.44,49.61,49.34,49.47,18800.0
2009-03-19 14:30:00,49.45,49.62,49.37,49.52,33600.0,49.45,49.62,49.37,49.52,33600.0
2009-03-19 15:00:00,49.52,49.77,49.5,49.66,28000.0,49.52,49.77,49.5,49.66,28000.0
2009-03-19 15:30:00,49.67,49.83,49.48,49.57,59300.0,49.67,49.83,49.48,49.57,59300.0
2009-03-20 09:30:00,49.61,50.04,49.42,49.7,59400.0,49.61,50.04,49.42,49.7,59400.0
2009-03-20 10:00:00,49.77,49.77,49.18,49.33,34000.0,49.77,49.77,49.18,49.33,34000.0
2009-03-20 10:30:00,49.35,49.53,49.15,49.4,46500.0,49.35,49.53,49.15,49.4,46500.0
2009-03-20 11:00:00,49.4,49.5,49.1,49.14,51500.0,49.4,49.5,49.1,49.14,51500.0
2009-03-20 11:30:00,49.14,49.21,48.97,49.07,33900.0,49.14,49.21,48.97,49.07,33900.0
2009-03-20 12:00:00,49.03,49.18,48.94,49.17,28400.0,49.03,49.18,48.94,49.17,28400.0
2009-03-20 12:30:00,49.17,49.31,48.93,49.05,28600.0,49.17,49.31,48.93,49.05,28600.0
2009-03-20 13:00:00,49.03,49.04,48.6,48.7,11300.0,49.03,49.04,48.6,48.7,11300.0
2009-03-20 13:30:00,48.67,48.8,48.51,48.58,27200.0,48.67,48.8,48.51,48.58,27200.0
2009-03-20 14:00:00,48.63,48.71,48.35,48.71,35200.0,48.63,48.71,48.35,48.71,35200.0
2009-03-20 14:30:00,48.74,48.89,48.58,48.8,45200.0,48.74,48.89,48.58,48.8,45200.0
2009-03-20 15:00:00,48.8,48.91,48.61,48.8,46100.0,48.8,48.91,48.61,48.8,46100.0
2009-03-20 15:30:00,48.8,49.08,48.48,48.49,77700.0,48.8,49.08,48.48,48.49,77700.0
2009-03-23 09:30:00,49.26,49.98,49.19,49.23,51700.0,49.26,49.98,49.19,49.23,51700.0
2009-03-23 10:00:00,49.18,49.45,49.13,49.16,52900.0,49.18,49.45,49.13,49.16,52900.0
2009-03-23 10:30:00,49.26,49.45,49.13,49.36,24300.0,49.26,49.45,49.13,49.36,24300.0
2009-03-23 11:00:00,49.36,49.37,49.15,49.27,26300.0,49.36,49.37,49.15,49.27,26300.0
2009-03-23 11:30:00,49.25,49.48,49.25,49.47,24800.0,49.25,49.48,49.25,49.47,24800.0
2009-03-23 12:00:00,49.41,49.6,49.4,49.5,9000.0,49.41,49.6,49.4,49.5,9000.0
2009-03-23 12:30:00,49.49,49.55,49.38,49.39,14100.0,49.49,49.55,49.38,49.39,14100.0
2009-03-23 13:00:00,49.41,49.41,49.17,49.17,21700.0,49.41,49.41,49.17,49.17,21700.0
2009-03-23 13:30:00,49.18,49.59,49.15,49.42,34100.0,49.18,49.59,49.15,49.42,34100.0
2009-03-23 14:00:00,49.54,49.73,49.47,49.51,37700.0,49.54,49.73,49.47,49.51,37700.0
2009-03-23 14:30:00,49.55,49.77,49.49,49.73,33400.0,49.55,49.77,49.49,49.73,33400.0
2009-03-23 15:00:00,49.73,50.04,49.66,49.91,30000.0,49.73,50.04,49.66,49.91,30000.0
2009-03-23 15:30:00,49.92,50.24,49.67,50.23,136100.0,49.92,50.24,49.67,50.23,136100.0
2009-03-24 09:30:00,49.27,50.02,49.27,49.95,73300.0,49.27,50.02,49.27,49.95,73300.0
2009-03-24 10:00:00,50.04,50.1,49.78,49.93,99200.0,50.04,50.1,49.78,49.93,99200.0
2009-03-24 10:30:00,49.93,50.09,49.73,49.88,37200.0,49.93,50.09,49.73,49.88,37200.0
2009-03-24 11:00:00,49.88,50.13,49.77,49.9,76700.0,49.88,50.13,49.77,49.9,76700.0
2009-03-24 11:30:00,49.9,50.22,49.9,50.09,85700.0,49.9,50.22,49.9,50.09,85700.0
2009-03-24 12:00:00,50.07,50.17,49.87,49.91,61100.0,50.07,50.17,49.87,49.91,61100.0
2009-03-24 12:30:00,49.92,50.08,49.79,50.05,20900.0,49.92,50.08,49.79,50.05,20900.0
2009-03-24 13:00:00,50.05,50.29,49.99,50.26,76100.0,50.05,50.29,49.99,50.26,76100.0
2009-03-24 13:30:00,50.27,50.27,49.93,50.01,35200.0,50.27,50.27,49.93,50.01,35200.0
2009-03-24 14:00:00,49.98,50.09,49.8,49.97,53500.0,49.98,50.09,49.8,49.97,53500.0
2009-03-24 14:30:00,49.95,50.06,49.71,49.96,25600.0,49.95,50.06,49.71,49.96,25600.0
2009-03-24 15:00:00,49.9,49.99,49.68,49.82,35300.0,49.9,49.99,49.68,49.82,35300.0
2009-03-24 15:30:00,49.81,49.91,49.42,49.5,59800.0,49.81,49.91,49.42,49.5,59800.0
2009-03-25 09:30:00,49.66,50.48,49.48,50.35,82200.0,49.66,50.48,49.48,50.35,82200.0
2009-03-25 10:00:00,50.38,50.58,49.98,50.37,187600.0,50.38,50.58,49.98,50.37,187600.0
2009-03-25 10:30:00,50.38,50.81,50.05,50.19,136700.0,50.38,50.81,50.05,50.19,136700.0
2009-03-25 11:00:00,50.16,50.21,49.69,50.13,34000.0,50.16,50.21,49.69,50.13,34000.0
2009-03-25 11:30:00,50.11,50.22,49.81,49.84,29600.0,50.11,50.22,49.81,49.84,29600.0
2009-03-25 12:00:00,49.83,50.02,49.27,49.32,34400.0,49.83,50.02,49.27,49.32,34400.0
2009-03-25 12:30:00,49.36,49.48,49.25,49.27,15600.0,49.36,49.48,49.25,49.27,15600.0
2009-03-25 13:00:00,49.39,49.46,48.97,49.03,23100.0,49.39,49.46,48.97,49.03,23100.0
2009-03-25 13:30:00,49.0,49.22,48.81,49.05,21700.0,49.0,49.22,48.81,49.05,21700.0
2009-03-25 14:00:00,49.01,49.01,48.59,48.71,22900.0,49.01,49.01,48.59,48.71,22900.0
2009-03-25 14:30:00,48.71,48.75,48.31,48.45,34000.0,48.71,48.75,48.31,48.45,34000.0
2009-03-25 15:00:00,48.4,49.17,48.31,49.15,54900.0,48.4,49.17,48.31,49.15,54900.0
2009-03-25 15:30:00,49.11,49.6,48.89,49.48,45600.0,49.11,49.6,48.89,49.48,45600.0
2009-03-26 09:30:00,50.17,51.26,50.17,50.4,107700.0,50.17,51.26,50.17,50.4,107700.0
2009-03-26 10:00:00,50.39,50.55,50.17,50.17,46400.0,50.39,50.55,50.17,50.17,46400.0
2009-03-26 10:30:00,50.21,50.45,50.01,50.27,89700.0,50.21,50.45,50.01,50.27,89700.0
2009-03-26 11:00:00,50.33,50.69,50.25,50.37,23000.0,50.33,50.69,50.25,50.37,23000.0
2009-03-26 11:30:00,50.44,50.62,50.38,50.58,26800.0,50.44,50.62,50.38,50.58,26800.0
2009-03-26 12:00:00,50.54,50.87,50.43,50.8,46400.0,50.54,50.87,50.43,50.8,46400.0
2009-03-26 12:30:00,50.79,50.87,50.66,50.79,24200.0,50.79,50.87,50.66,50.79,24200.0
2009-03-26 13:00:00,50.85,51.57,50.85,51.41,29000.0,50.85,51.57,50.85,51.41,29000.0
2009-03-26 13:30:00,51.44,51.57,51.25,51.45,20700.0,51.44,51.57,51.25,51.45,20700.0
2009-03-26 14:00:00,51.43,51.66,51.21,51.3,36100.0,51.43,51.66,51.21,51.3,36100.0
2009-03-26 14:30:00,51.3,51.49,51.04,51.07,37700.0,51.3,51.49,51.04,51.07,37700.0
2009-03-26 15:00:00,51.03,51.5,51.03,51.43,38000.0,51.03,51.5,51.03,51.43,38000.0
2009-03-26 15:30:00,51.44,51.82,51.25,51.67,109000.0,51.44,51.82,51.25,51.67,109000.0
2009-03-27 09:30:00,51.2,51.79,51.14,51.55,91800.0,51.2,51.79,51.14,51.55,91800.0
2009-03-27 10:00:00,51.55,51.67,51.13,51.2,40700.0,51.55,51.67,51.13,51.2,40700.0
2009-03-27 10:30:00,51.2,51.77,51.1,51.68,69800.0,51.2,51.77,51.1,51.68,69800.0
2009-03-27 11:00:00,51.67,52.28,51.6,52.2,51600.0,51.67,52.28,51.6,52.2,51600.0
2009-03-27 11:30:00,52.14,52.43,52.07,52.17,62100.0,52.14,52.43,52.07,52.17,62100.0
2009-03-27 12:00:00,52.19,52.32,51.95,51.99,38200.0,52.19,52.32,51.95,51.99,38200.0
2009-03-27 12:30:00,52.01,52.17,51.81,51.85,20300.0,52.01,52.17,51.81,51.85,20300.0
2009-03-27 13:00:00,51.83,52.02,51.77,52.02,39900.0,51.83,52.02,51.77,52.02,39900.0
2009-03-27 13:30:00,52.02,52.16,51.8,51.87,34200.0,52.02,52.16,51.8,51.87,34200.0
2009-03-27 14:00:00,51.89,52.38,51.8,52.24,40400.0,51.89,52.38,51.8,52.24,40400.0
2009-03-27 14:30:00,52.26,52.3,52.09,52.3,51400.0,52.26,52.3,52.09,52.3,51400.0
2009-03-27 15:00:00,52.26,52.45,52.12,52.36,50400.0,52.26,52.45,52.12,52.36,50400.0
2009-03-27 15:30:00,52.32,52.43,52.12,52.2,132100.0,52.32,52.43,52.12,52.2,132100.0
2009-03-30 09:30:00,51.35,51.4,49.68,50.01,64400.0,51.35,51.4,49.68,50.01,64400.0
2009-03-30 10:00:00,50.0,50.16,49.9,49.98,21900.0,50.0,50.16,49.9,49.98,21900.0
2009-03-30 10:30:00,50.02,50.16,49.84,50.05,34200.0,50.02,50.16,49.84,50.05,34200.0
2009-03-30 11:00:00,50.04,50.26,49.84,49.9,28600.0,50.04,50.26,49.84,49.9,28600.0
2009-03-30 11:30:00,49.9,50.33,49.9,50.27,29300.0,49.9,50.33,49.9,50.27,29300.0
2009-03-30 12:00:00,50.29,50.34,50.09,50.24,17500.0,50.29,50.34,50.09,50.24,17500.0
2009-03-30 12:30:00,50.2,50.33,50.03,50.03,9500.0,50.2,50.33,50.03,50.03,9500.0
2009-03-30 13:00:00,50.01,50.02,49.79,49.96,34000.0,50.01,50.02,49.79,49.96,34000.0
2009-03-30 13:30:00,49.96,50.1,49.85,50.0,29500.0,49.96,50.1,49.85,50.0,29500.0
2009-03-30 14:00:00,49.95,50.15,49.94,49.97,17300.0,49.95,50.15,49.94,49.97,17300.0
2009-03-30 14:30:00,50.0,50.16,49.95,50.03,30000.0,50.0,50.16,49.95,50.03,30000.0
2009-03-30 15:00:00,50.03,50.53,49.95,50.3,33300.0,50.03,50.53,49.95,50.3,33300.0
2009-03-30 15:30:00,50.3,50.9,50.26,50.86,78000.0,50.3,50.9,50.26,50.86,78000.0
2009-03-31 09:30:00,51.63,51.63,50.56,50.67,36800.0,51.63,51.63,50.56,50.67,36800.0
2009-03-31 10:00:00,50.64,51.64,50.64,51.45,81200.0,50.64,51.64,50.64,51.45,81200.0
2009-03-31 10:30:00,51.44,51.69,51.25,51.36,39600.0,51.44,51.69,51.25,51.36,39600.0
2009-03-31 11:00:00,51.35,51.55,51.35,51.52,29000.0,51.35,51.55,51.35,51.52,29000.0
2009-03-31 11:30:00,51.55,52.02,51.44,51.87,30100.0,51.55,52.02,51.44,51.87,30100.0
2009-03-31 12:00:00,51.78,51.86,51.65,51.73,28200.0,51.78,51.86,51.65,51.73,28200.0
2009-03-31 12:30:00,51.73,51.99,51.65,51.91,9700.0,51.73,51.99,51.65,51.91,9700.0
2009-03-31 13:00:00,51.9,52.14,51.88,52.0,12700.0,51.9,52.14,51.88,52.0,12700.0
2009-03-31 13:30:00,52.0,52.32,52.0,52.32,18900.0,52.0,52.32,52.0,52.32,18900.0
2009-03-31 14:00:00,52.33,52.7,52.25,52.44,27300.0,52.33,52.7,52.25,52.44,27300.0
2009-03-31 14:30:00,52.47,52.58,52.18,52.21,28600.0,52.47,52.58,52.18,52.21,28600.0
2009-03-31 15:00:00,52.23,52.27,51.82,51.82,67200.0,52.23,52.27,51.82,51.82,67200.0
2009-03-31 15:30:00,51.8,51.8,51.16,51.26,93700.0,51.8,51.8,51.16,51.26,93700.0
2009-04-01 09:30:00,50.63,51.07,49.98,50.11,76800.0,50.63,51.07,49.98,50.11,76800.0
2009-04-01 10:00:00,50.16,50.26,49.93,50.15,94100.0,50.16,50.26,49.93,50.15,94100.0
2009-04-01 10:30:00,50.13,50.44,50.1,50.3,57000.0,50.13,50.44,50.1,50.3,57000.0
2009-04-01 11:00:00,50.27,50.39,50.17,50.3,19500.0,50.27,50.39,50.17,50.3,19500.0
2009-04-01 11:30:00,50.28,50.51,50.27,50.43,41400.0,50.28,50.51,50.27,50.43,41400.0
2009-04-01 12:00:00,50.43,51.04,50.34,51.04,38400.0,50.43,51.04,50.34,51.04,38400.0
2009-04-01 12:30:00,51.04,51.09,50.71,50.71,14100.0,51.04,51.09,50.71,50.71,14100.0
2009-04-01 13:00:00,50.71,50.85,50.56,50.79,12200.0,50.71,50.85,50.56,50.79,12200.0
2009-04-01 13:30:00,50.84,51.18,50.78,51.13,13800.0,50.84,51.18,50.78,51.13,13800.0
2009-04-01 14:00:00,51.19,51.32,51.1,51.24,25400.0,51.19,51.32,51.1,51.24,25400.0
2009-04-01 14:30:00,51.26,51.56,51.25,51.52,39000.0,51.26,51.56,51.25,51.52,39000.0
2009-04-01 15:00:00,51.53,51.53,50.99,51.34,40700.0,51.53,51.53,50.99,51.34,40700.0
2009-04-01 15:30:00,51.32,51.7,51.21,51.57,43700.0,51.32,51.7,51.21,51.57,43700.0
2009-04-02 09:30:00,52.45,53.34,52.38,53.23,49200.0,52.45,53.34,52.38,53.23,49200.0
2009-04-02 10:00:00,53.3,53.81,53.15,53.74,67700.0,53.3,53.81,53.15,53.74,67700.0
2009-04-02 10:30:00,53.71,54.18,53.67,54.11,60300.0,53.71,54.18,53.67,54.11,60300.0
2009-04-02 11:00:00,54.16,55.08,54.16,54.95,49600.0,54.16,55.08,54.16,54.95,49600.0
2009-04-02 11:30:00,55.0,55.0,54.57,54.71,18700.0,55.0,55.0,54.57,54.71,18700.0
2009-04-02 12:00:00,54.77,55.27,54.59,55.17,10200.0,54.77,55.27,54.59,55.17,10200.0
2009-04-02 12:30:00,55.18,55.23,54.99,55.07,25200.0,55.18,55.23,54.99,55.07,25200.0
2009-04-02 13:00:00,55.06,55.1,54.51,54.55,15200.0,55.06,55.1,54.51,54.55,15200.0
2009-04-02 13:30:00,54.52,54.57,53.95,54.14,37600.0,54.52,54.57,53.95,54.14,37600.0
2009-04-02 14:00:00,54.12,54.5,54.1,54.5,15300.0,54.12,54.5,54.1,54.5,15300.0
2009-04-02 14:30:00,54.5,54.52,54.16,54.39,22000.0,54.5,54.52,54.16,54.39,22000.0
2009-04-02 15:00:00,54.4,54.42,54.06,54.23,54600.0,54.4,54.42,54.06,54.23,54600.0
2009-04-02 15:30:00,54.24,54.33,53.93,54.09,99500.0,54.24,54.33,53.93,54.09,99500.0
2009-04-03 09:30:00,54.18,54.18,53.29,53.39,127300.0,54.18,54.18,53.29,53.39,127300.0
2009-04-03 10:00:00,53.36,53.49,52.92,53.1,68100.0,53.36,53.49,52.92,53.1,68100.0
2009-04-03 10:30:00,53.13,53.56,53.08,53.52,28800.0,53.13,53.56,53.08,53.52,28800.0
2009-04-03 11:00:00,53.48,53.86,53.47,53.76,41200.0,53.48,53.86,53.47,53.76,41200.0
2009-04-03 11:30:00,53.77,53.98,53.7,53.92,12000.0,53.77,53.98,53.7,53.92,12000.0
2009-04-03 12:00:00,53.92,54.8,53.92,54.75,56400.0,53.92,54.8,53.92,54.75,56400.0
2009-04-03 12:30:00,54.75,55.1,54.64,54.65,66500.0,54.75,55.1,54.64,54.65,66500.0
2009-04-03 13:00:00,54.7,54.76,54.47,54.72,59200.0,54.7,54.76,54.47,54.72,59200.0
2009-04-03 13:30:00,54.75,54.82,54.38,54.62,19000.0,54.75,54.82,54.38,54.62,19000.0
2009-04-03 14:00:00,54.63,54.97,54.53,54.97,44700.0,54.63,54.97,54.53,54.97,44700.0
2009-04-03 14:30:00,54.99,55.16,54.96,55.05,57900.0,54.99,55.16,54.96,55.05,57900.0
2009-04-03 15:00:00,55.03,55.03,54.55,54.59,32400.0,55.03,55.03,54.55,54.59,32400.0
2009-04-03 15:30:00,54.6,55.13,54.6,55.1,79200.0,54.6,55.13,54.6,55.1,79200.0
2009-04-06 09:30:00,54.95,55.5,54.38,55.5,180400.0,54.95,55.5,54.38,55.5,180400.0
2009-04-06 10:00:00,55.43,56.07,55.39,55.39,110900.0,55.43,56.07,55.39,55.39,110900.0
2009-04-06 10:30:00,55.34,55.77,55.29,55.58,34900.0,55.34,55.77,55.29,55.58,34900.0
2009-04-06 11:00:00,55.55,55.55,55.2,55.37,35300.0,55.55,55.55,55.2,55.37,35300.0
2009-04-06 11:30:00,55.4,55.7,55.37,55.51,50000.0,55.4,55.7,55.37,55.51,50000.0
2009-04-06 12:00:00,55.51,55.63,55.17,55.17,18700.0,55.51,55.63,55.17,55.17,18700.0
2009-04-06 12:30:00,55.18,55.49,55.07,55.49,13400.0,55.18,55.49,55.07,55.49,13400.0
2009-04-06 13:00:00,55.52,55.55,55.28,55.32,23900.0,55.52,55.55,55.28,55.32,23900.0
2009-04-06 13:30:00,55.31,55.65,55.23,55.56,52200.0,55.31,55.65,55.23,55.56,52200.0
2009-04-06 14:00:00,55.56,55.58,55.32,55.43,41900.0,55.56,55.58,55.32,55.43,41900.0
2009-04-06 14:30:00,55.44,55.57,55.22,55.53,62600.0,55.44,55.57,55.22,55.53,62600.0
2009-04-06 15:00:00,55.5,55.56,55.17,55.35,62700.0,55.5,55.56,55.17,55.35,62700.0
2009-04-06 15:30:00,55.35,55.62,55.3,55.54,148300.0,55.35,55.62,55.3,55.54,148300.0
2009-04-07 09:30:00,54.87,55.03,53.38,53.58,49400.0,54.87,55.03,53.38,53.58,49400.0
2009-04-07 10:00:00,53.58,53.68,53.34,53.66,50400.0,53.58,53.68,53.34,53.66,50400.0
2009-04-07 10:30:00,53.64,54.12,53.64,54.12,46100.0,53.64,54.12,53.64,54.12,46100.0
2009-04-07 11:00:00,54.07,54.29,53.79,53.83,20900.0,54.07,54.29,53.79,53.83,20900.0
2009-04-07 11:30:00,53.8,53.97,53.42,53.42,75000.0,53.8,53.97,53.42,53.42,75000.0
2009-04-07 12:00:00,53.43,53.58,53.24,53.24,27400.0,53.43,53.58,53.24,53.24,27400.0
2009-04-07 12:30:00,53.28,53.4,53.17,53.3,28000.0,53.28,53.4,53.17,53.3,28000.0
2009-04-07 13:00:00,53.34,53.35,52.84,52.87,15100.0,53.34,53.35,52.84,52.87,15100.0
2009-04-07 13:30:00,52.87,52.87,52.63,52.65,35300.0,52.87,52.87,52.63,52.65,35300.0
2009-04-07 14:00:00,52.61,52.61,52.19,52.26,71000.0,52.61,52.61,52.19,52.26,71000.0
2009-04-07 14:30:00,52.27,52.27,52.0,52.06,73300.0,52.27,52.27,52.0,52.06,73300.0
2009-04-07 15:00:00,52.06,52.35,51.91,52.12,127500.0,52.06,52.35,51.91,52.12,127500.0
2009-04-07 15:30:00,52.13,52.76,52.11,52.23,212900.0,52.13,52.76,52.11,52.23,212900.0
2009-04-08 09:30:00,52.08,52.81,51.97,52.8,66000.0,52.08,52.81,51.97,52.8,66000.0
2009-04-08 10:00:00,52.79,53.0,52.55,52.7,52100.0,52.79,53.0,52.55,52.7,52100.0
2009-04-08 10:30:00,52.69,52.74,52.56,52.69,30100.0,52.69,52.74,52.56,52.69,30100.0
2009-04-08 11:00:00,52.71,53.0,52.69,52.74,35600.0,52.71,53.0,52.69,52.74,35600.0
2009-04-08 11:30:00,52.73,53.0,52.7,52.88,28900.0,52.73,53.0,52.7,52.88,28900.0
2009-04-08 12:00:00,52.88,53.02,52.84,52.97,21400.0,52.88,53.02,52.84,52.97,21400.0
2009-04-08 12:30:00,52.98,53.13,52.81,53.09,25300.0,52.98,53.13,52.81,53.09,25300.0
2009-04-08 13:00:00,53.05,53.09,52.83,52.91,15100.0,53.05,53.09,52.83,52.91,15100.0
2009-04-08 13:30:00,52.91,53.0,52.72,52.88,16600.0,52.91,53.0,52.72,52.88,16600.0
2009-04-08 14:00:00,52.91,52.91,52.56,52.73,29100.0,52.91,52.91,52.56,52.73,29100.0
2009-04-08 14:30:00,52.75,52.8,52.5,52.61,39300.0,52.75,52.8,52.5,52.61,39300.0
2009-04-08 15:00:00,52.55,52.76,52.45,52.62,64000.0,52.55,52.76,52.45,52.62,64000.0
2009-04-08 15:30:00,52.63,52.93,52.55,52.93,57700.0,52.63,52.93,52.55,52.93,57700.0
2009-04-09 09:30:00,53.54,54.6,53.54,54.36,34800.0,53.54,54.6,53.54,54.36,34800.0
2009-04-09 10:00:00,54.41,54.9,54.37,54.85,59100.0,54.41,54.9,54.37,54.85,59100.0
2009-04-09 10:30:00,54.85,55.05,54.75,54.75,28500.0,54.85,55.05,54.75,54.75,28500.0
2009-04-09 11:00:00,54.79,54.83,54.69,54.75,30900.0,54.79,54.83,54.69,54.75,30900.0
2009-04-09 11:30:00,54.73,54.96,54.73,54.96,50000.0,54.73,54.96,54.73,54.96,50000.0
2009-04-09 12:00:00,54.94,55.02,54.81,54.97,29900.0,54.94,55.02,54.81,54.97,29900.0
2009-04-09 12:30:00,54.95,55.0,54.77,54.92,33000.0,54.95,55.0,54.77,54.92,33000.0
2009-04-09 13:00:00,54.96,55.09,54.94,54.98,35800.0,54.96,55.09,54.94,54.98,35800.0
2009-04-09 13:30:00,54.94,55.1,54.94,55.1,21900.0,54.94,55.1,54.94,55.1,21900.0
2009-04-09 14:00:00,55.09,55.35,54.91,55.35,46800.0,55.09,55.35,54.91,55.35,46800.0
2009-04-09 14:30:00,55.35,55.77,55.3,55.53,43000.0,55.35,55.77,55.3,55.53,43000.0
2009-04-09 15:00:00,55.56,55.59,55.03,55.03,66600.0,55.56,55.59,55.03,55.03,66600.0
2009-04-09 15:30:00,55.04,55.3,54.97,55.27,75100.0,55.04,55.3,54.97,55.27,75100.0
2009-04-13 09:30:00,54.75,55.09,54.33,54.39,37300.0,54.75,55.09,54.33,54.39,37300.0
2009-04-13 10:00:00,54.4,54.54,54.37,54.4,11700.0,54.4,54.54,54.37,54.4,11700.0
2009-04-13 10:30:00,54.35,54.4,54.0,54.0,15900.0,54.35,54.4,54.0,54.0,15900.0
2009-04-13 11:00:00,54.04,54.04,53.82,54.0,6900.0,54.04,54.04,53.82,54.0,6900.0
2009-04-13 11:30:00,54.02,54.1,53.97,54.05,12300.0,54.02,54.1,53.97,54.05,12300.0
2009-04-13 12:00:00,54.11,54.22,54.04,54.15,9500.0,54.11,54.22,54.04,54.15,9500.0
2009-04-13 12:30:00,54.19,54.51,54.19,54.45,9300.0,54.19,54.51,54.19,54.45,9300.0
2009-04-13 13:00:00,54.47,54.68,54.37,54.57,10800.0,54.47,54.68,54.37,54.57,10800.0
2009-04-13 13:30:00,54.62,54.84,54.62,54.83,8200.0,54.62,54.84,54.62,54.83,8200.0
2009-04-13 14:00:00,54.86,54.88,54.53,54.54,7700.0,54.86,54.88,54.53,54.54,7700.0
2009-04-13 14:30:00,54.55,54.71,54.5,54.51,11600.0,54.55,54.71,54.5,54.51,11600.0
2009-04-13 15:00:00,54.48,54.85,54.45,54.84,32100.0,54.48,54.85,54.45,54.84,32100.0
2009-04-13 15:30:00,54.8,54.95,54.64,54.68,40000.0,54.8,54.95,54.64,54.68,40000.0
2009-04-14 09:30:00,54.46,54.84,53.91,54.8,47300.0,54.46,54.84,53.91,54.8,47300.0
2009-04-14 10:00:00,54.84,55.0,54.64,54.83,33700.0,54.84,55.0,54.64,54.83,33700.0
2009-04-14 10:30:00,54.81,54.99,54.79,54.93,21500.0,54.81,54.99,54.79,54.93,21500.0
2009-04-14 11:00:00,54.94,55.0,54.77,54.83,10400.0,54.94,55.0,54.77,54.83,10400.0
2009-04-14 11:30:00,54.81,54.96,54.7,54.8,10800.0,54.81,54.96,54.7,54.8,10800.0
2009-04-14 12:00:00,54.76,54.87,54.67,54.86,16500.0,54.76,54.87,54.67,54.86,16500.0
2009-04-14 12:30:00,54.83,54.94,54.53,54.61,21600.0,54.83,54.94,54.53,54.61,21600.0
2009-04-14 13:00:00,54.61,54.76,54.53,54.71,9000.0,54.61,54.76,54.53,54.71,9000.0
2009-04-14 13:30:00,54.71,54.75,54.55,54.7,14700.0,54.71,54.75,54.55,54.7,14700.0
2009-04-14 14:00:00,54.71,54.92,54.56,54.82,20700.0,54.71,54.92,54.56,54.82,20700.0
2009-04-14 14:30:00,54.84,54.96,54.73,54.9,39500.0,54.84,54.96,54.73,54.9,39500.0
2009-04-14 15:00:00,54.99,55.0,54.8,54.92,55100.0,54.99,55.0,54.8,54.92,55100.0
2009-04-14 15:30:00,54.91,55.04,54.82,54.9,67800.0,54.91,55.04,54.82,54.9,67800.0
2009-04-15 09:30:00,54.49,55.07,54.43,54.95,43400.0,54.49,55.07,54.43,54.95,43400.0
2009-04-15 10:00:00,54.97,55.18,54.9,55.11,23200.0,54.97,55.18,54.9,55.11,23200.0
2009-04-15 10:30:00,55.08,55.21,55.0,55.06,31700.0,55.08,55.21,55.0,55.06,31700.0
2009-04-15 11:00:00,55.06,55.14,54.87,55.02,17100.0,55.06,55.14,54.87,55.02,17100.0
2009-04-15 11:30:00,54.99,55.13,54.9,55.13,26700.0,54.99,55.13,54.9,55.13,26700.0
2009-04-15 12:00:00,55.15,55.15,54.96,54.96,15100.0,55.15,55.15,54.96,54.96,15100.0
2009-04-15 12:30:00,54.99,55.1,54.98,55.01,15700.0,54.99,55.1,54.98,55.01,15700.0
2009-04-15 13:00:00,55.02,55.09,54.94,55.05,29900.0,55.02,55.09,54.94,55.05,29900.0
2009-04-15 13:30:00,55.04,55.12,54.96,55.1,21500.0,55.04,55.12,54.96,55.1,21500.0
2009-04-15 14:00:00,55.12,55.15,54.97,55.0,35800.0,55.12,55.15,54.97,55.0,35800.0
2009-04-15 14:30:00,55.03,55.08,54.92,55.02,52300.0,55.03,55.08,54.92,55.02,52300.0
2009-04-15 15:00:00,55.01,55.2,54.95,55.09,54000.0,55.01,55.2,54.95,55.09,54000.0
2009-04-15 15:30:00,55.11,55.53,55.05,55.5,71900.0,55.11,55.53,55.05,55.5,71900.0
2009-04-16 09:30:00,55.71,56.51,55.71,56.26,37000.0,55.71,56.51,55.71,56.26,37000.0
2009-04-16 10:00:00,56.28,56.31,56.02,56.21,19000.0,56.28,56.31,56.02,56.21,19000.0
2009-04-16 10:30:00,56.26,56.27,55.55,55.63,13800.0,56.26,56.27,55.55,55.63,13800.0
2009-04-16 11:00:00,55.63,55.78,55.55,55.73,13700.0,55.63,55.78,55.55,55.73,13700.0
2009-04-16 11:30:00,55.78,56.07,55.77,56.01,12800.0,55.78,56.07,55.77,56.01,12800.0
2009-04-16 12:00:00,56.0,56.22,55.99,56.2,11500.0,56.0,56.22,55.99,56.2,11500.0
2009-04-16 12:30:00,56.19,56.5,56.15,56.49,13900.0,56.19,56.5,56.15,56.49,13900.0
2009-04-16 13:00:00,56.49,56.73,56.49,56.63,20500.0,56.49,56.73,56.49,56.63,20500.0
2009-04-16 13:30:00,56.61,56.64,56.41,56.59,9900.0,56.61,56.64,56.41,56.59,9900.0
2009-04-16 14:00:00,56.61,56.88,56.6,56.88,21400.0,56.61,56.88,56.6,56.88,21400.0
2009-04-16 14:30:00,56.89,57.27,56.89,57.22,19800.0,56.89,57.27,56.89,57.22,19800.0
2009-04-16 15:00:00,57.24,57.42,57.18,57.3,28100.0,57.24,57.42,57.18,57.3,28100.0
2009-04-16 15:30:00,57.28,57.46,57.17,57.33,49800.0,57.28,57.46,57.17,57.33,49800.0
2009-04-17 09:30:00,57.25,57.44,56.75,57.26,48600.0,57.25,57.44,56.75,57.26,48600.0
2009-04-17 10:00:00,57.31,57.57,57.25,57.3,19700.0,57.31,57.57,57.25,57.3,19700.0
2009-04-17 10:30:00,57.25,57.33,57.24,57.27,16600.0,57.25,57.33,57.24,57.27,16600.0
2009-04-17 11:00:00,57.3,57.51,57.24,57.49,25700.0,57.3,57.51,57.24,57.49,25700.0
2009-04-17 11:30:00,57.44,57.77,57.44,57.75,18600.0,57.44,57.77,57.44,57.75,18600.0
2009-04-17 12:00:00,57.7,57.97,57.69,57.91,26700.0,57.7,57.97,57.69,57.91,26700.0
2009-04-17 12:30:00,57.9,58.03,57.68,58.03,16800.0,57.9,58.03,57.68,58.03,16800.0
2009-04-17 13:00:00,58.01,58.33,58.0,58.26,24600.0,58.01,58.33,58.0,58.26,24600.0
2009-04-17 13:30:00,58.29,58.54,58.24,58.54,31300.0,58.29,58.54,58.24,58.54,31300.0
2009-04-17 14:00:00,58.53,58.56,58.36,58.45,21800.0,58.53,58.56,58.36,58.45,21800.0
2009-04-17 14:30:00,58.49,58.72,58.46,58.62,46100.0,58.49,58.72,58.46,58.62,46100.0
2009-04-17 15:00:00,58.61,58.94,58.56,58.86,67800.0,58.61,58.94,58.56,58.86,67800.0
2009-04-17 15:30:00,58.85,59.08,58.65,58.92,109000.0,58.85,59.08,58.65,58.92,109000.0
2009-04-20 09:30:00,58.08,58.74,57.2,57.44,26100.0,58.08,58.74,57.2,57.44,26100.0
2009-04-20 10:00:00,57.41,57.54,57.12,57.34,36800.0,57.41,57.54,57.12,57.34,36800.0
2009-04-20 10:30:00,57.3,57.31,56.71,56.73,35900.0,57.3,57.31,56.71,56.73,35900.0
2009-04-20 11:00:00,56.69,56.96,56.5,56.89,23900.0,56.69,56.96,56.5,56.89,23900.0
2009-04-20 11:30:00,56.88,56.94,56.82,56.85,18300.0,56.88,56.94,56.82,56.85,18300.0
2009-04-20 12:00:00,56.89,56.96,56.77,56.88,15300.0,56.89,56.96,56.77,56.88,15300.0
2009-04-20 12:30:00,56.84,57.01,56.81,56.97,17800.0,56.84,57.01,56.81,56.97,17800.0
2009-04-20 13:00:00,56.96,56.96,56.5,56.55,39500.0,56.96,56.96,56.5,56.55,39500.0
2009-04-20 13:30:00,56.51,56.69,56.43,56.64,39200.0,56.51,56.69,56.43,56.64,39200.0
2009-04-20 14:00:00,56.65,56.65,56.33,56.48,26800.0,56.65,56.65,56.33,56.48,26800.0
2009-04-20 14:30:00,56.46,56.46,56.08,56.14,24900.0,56.46,56.46,56.08,56.14,24900.0
2009-04-20 15:00:00,56.09,56.24,56.06,56.14,36400.0,56.09,56.24,56.06,56.14,36400.0
2009-04-20 15:30:00,56.2,56.56,56.13,56.49,74900.0,56.2,56.56,56.13,56.49,74900.0
2009-04-21 09:30:00,55.71,56.7,55.71,56.45,29200.0,55.71,56.7,55.71,56.45,29200.0
2009-04-21 10:00:00,56.4,56.58,56.14,56.19,7200.0,56.4,56.58,56.14,56.19,7200.0
2009-04-21 10:30:00,56.14,56.25,56.14,56.21,14100.0,56.14,56.25,56.14,56.21,14100.0
2009-04-21 11:00:00,56.21,56.29,56.06,56.13,29800.0,56.21,56.29,56.06,56.13,29800.0
2009-04-21 11:30:00,56.16,56.4,56.12,56.38,8600.0,56.16,56.4,56.12,56.38,8600.0
2009-04-21 12:00:00,56.4,56.72,56.38,56.57,11600.0,56.4,56.72,56.38,56.57,11600.0
2009-04-21 12:30:00,56.57,56.77,56.52,56.56,13100.0,56.57,56.77,56.52,56.56,13100.0
2009-04-21 13:00:00,56.61,56.61,56.3,56.33,8900.0,56.61,56.61,56.3,56.33,8900.0
2009-04-21 13:30:00,56.33,56.38,56.11,56.17,17900.0,56.33,56.38,56.11,56.17,17900.0
2009-04-21 14:00:00,56.16,56.28,55.87,55.9,40600.0,56.16,56.28,55.87,55.9,40600.0
2009-04-21 14:30:00,55.94,56.06,55.85,55.91,25500.0,55.94,56.06,55.85,55.91,25500.0
2009-04-21 15:00:00,55.91,56.29,55.91,56.02,45100.0,55.91,56.29,55.91,56.02,45100.0
2009-04-21 15:30:00,56.01,56.11,55.78,56.09,94900.0,56.01,56.11,55.78,56.09,94900.0
2009-04-22 09:30:00,55.7,56.04,55.57,55.93,24400.0,55.7,56.04,55.57,55.93,24400.0
2009-04-22 10:00:00,55.95,56.79,55.95,56.69,16600.0,55.95,56.79,55.95,56.69,16600.0
2009-04-22 10:30:00,56.74,57.22,56.53,57.1,29900.0,56.74,57.22,56.53,57.1,29900.0
2009-04-22 11:00:00,57.1,57.42,57.06,57.39,11500.0,57.1,57.42,57.06,57.39,11500.0
2009-04-22 11:30:00,57.44,57.56,57.38,57.45,12900.0,57.44,57.56,57.38,57.45,12900.0
2009-04-22 12:00:00,57.43,57.57,57.25,57.25,12700.0,57.43,57.57,57.25,57.25,12700.0
2009-04-22 12:30:00,57.16,57.22,56.88,57.08,20000.0,57.16,57.22,56.88,57.08,20000.0
2009-04-22 13:00:00,57.1,57.19,56.88,57.16,17800.0,57.1,57.19,56.88,57.16,17800.0
2009-04-22 13:30:00,57.17,57.6,57.17,57.32,25800.0,57.17,57.6,57.17,57.32,25800.0
2009-04-22 14:00:00,57.39,57.86,57.34,57.86,14300.0,57.39,57.86,57.34,57.86,14300.0
2009-04-22 14:30:00,57.86,58.03,57.81,57.84,14800.0,57.86,58.03,57.81,57.84,14800.0
2009-04-22 15:00:00,57.89,58.26,57.75,57.98,36300.0,57.89,58.26,57.75,57.98,36300.0
2009-04-22 15:30:00,57.98,58.08,57.07,57.18,68500.0,57.98,58.08,57.07,57.18,68500.0
2009-04-23 09:30:00,56.0,56.0,52.7,54.16,231400.0,56.0,56.0,52.7,54.16,231400.0
2009-04-23 10:00:00,54.18,54.18,53.62,54.02,107600.0,54.18,54.18,53.62,54.02,107600.0
2009-04-23 10:30:00,54.07,54.43,53.81,54.36,116700.0,54.07,54.43,53.81,54.36,116700.0
2009-04-23 11:00:00,54.4,54.42,54.0,54.02,74200.0,54.4,54.42,54.0,54.02,74200.0
2009-04-23 11:30:00,54.02,54.1,53.76,53.9,109700.0,54.02,54.1,53.76,53.9,109700.0
2009-04-23 12:00:00,53.92,54.31,53.85,54.2,47000.0,53.92,54.31,53.85,54.2,47000.0
2009-04-23 12:30:00,54.22,54.61,54.17,54.33,55500.0,54.22,54.61,54.17,54.33,55500.0
2009-04-23 13:00:00,54.32,54.48,54.16,54.27,91300.0,54.32,54.48,54.16,54.27,91300.0
2009-04-23 13:30:00,54.3,54.39,54.01,54.24,32900.0,54.3,54.39,54.01,54.24,32900.0
2009-04-23 14:00:00,54.26,54.28,53.87,54.09,39700.0,54.26,54.28,53.87,54.09,39700.0
2009-04-23 14:30:00,54.1,54.33,54.0,54.01,31400.0,54.1,54.33,54.0,54.01,31400.0
2009-04-23 15:00:00,54.01,54.26,53.94,54.18,77600.0,54.01,54.26,53.94,54.18,77600.0
2009-04-23 15:30:00,54.17,54.62,54.0,54.47,122900.0,54.17,54.62,54.0,54.47,122900.0
2009-04-24 09:30:00,55.15,55.86,54.92,55.86,39900.0,55.15,55.86,54.92,55.86,39900.0
2009-04-24 10:00:00,55.86,55.94,55.56,55.67,40600.0,55.86,55.94,55.56,55.67,40600.0
2009-04-24 10:30:00,55.7,55.77,55.53,55.64,54900.0,55.7,55.77,55.53,55.64,54900.0
2009-04-24 11:00:00,55.64,55.92,55.62,55.81,57800.0,55.64,55.92,55.62,55.81,57800.0
2009-04-24 11:30:00,55.83,56.4,55.75,56.37,63100.0,55.83,56.4,55.75,56.37,63100.0
2009-04-24 12:00:00,56.32,56.44,56.23,56.44,19200.0,56.32,56.44,56.23,56.44,19200.0
2009-04-24 12:30:00,56.44,56.67,56.41,56.57,27500.0,56.44,56.67,56.41,56.57,27500.0
2009-04-24 13:00:00,56.57,56.74,56.54,56.7,24300.0,56.57,56.74,56.54,56.7,24300.0
2009-04-24 13:30:00,56.68,56.72,56.55,56.57,29900.0,56.68,56.72,56.55,56.57,29900.0
2009-04-24 14:00:00,56.59,56.75,55.94,56.05,85700.0,56.59,56.75,55.94,56.05,85700.0
2009-04-24 14:30:00,56.14,56.57,56.14,56.39,45700.0,56.14,56.57,56.14,56.39,45700.0
2009-04-24 15:00:00,56.4,56.58,56.29,56.5,53800.0,56.4,56.58,56.29,56.5,53800.0
2009-04-24 15:30:00,56.42,56.66,56.22,56.45,101600.0,56.42,56.66,56.22,56.45,101600.0
2009-04-27 09:30:00,55.65,56.34,55.56,56.29,57200.0,55.65,56.34,55.56,56.29,57200.0
2009-04-27 10:00:00,56.29,56.58,55.9,56.56,17900.0,56.29,56.58,55.9,56.56,17900.0
2009-04-27 10:30:00,56.49,56.69,56.31,56.66,15200.0,56.49,56.69,56.31,56.66,15200.0
2009-04-27 11:00:00,56.66,56.99,56.66,56.97,27600.0,56.66,56.99,56.66,56.97,27600.0
2009-04-27 11:30:00,56.99,57.07,56.82,56.9,28700.0,56.99,57.07,56.82,56.9,28700.0
2009-04-27 12:00:00,56.95,57.11,56.71,56.75,19700.0,56.95,57.11,56.71,56.75,19700.0
2009-04-27 12:30:00,56.77,56.81,56.44,56.5,16600.0,56.77,56.81,56.44,56.5,16600.0
2009-04-27 13:00:00,56.5,56.53,56.07,56.18,33200.0,56.5,56.53,56.07,56.18,33200.0
2009-04-27 13:30:00,56.18,56.51,56.17,56.43,38000.0,56.18,56.51,56.17,56.43,38000.0
2009-04-27 14:00:00,56.45,56.59,56.39,56.55,26800.0,56.45,56.59,56.39,56.55,26800.0
2009-04-27 14:30:00,56.56,56.82,56.56,56.78,26100.0,56.56,56.82,56.56,56.78,26100.0
2009-04-27 15:00:00,56.74,56.93,56.53,56.66,37300.0,56.74,56.93,56.53,56.66,37300.0
2009-04-27 15:30:00,56.63,56.89,56.51,56.69,68900.0,56.63,56.89,56.51,56.69,68900.0
2009-04-28 09:30:00,56.32,57.18,55.86,57.16,50700.0,56.32,57.18,55.86,57.16,50700.0
2009-04-28 10:00:00,57.16,57.72,57.16,57.67,52300.0,57.16,57.72,57.16,57.67,52300.0
2009-04-28 10:30:00,57.67,58.06,57.64,57.94,43400.0,57.67,58.06,57.64,57.94,43400.0
2009-04-28 11:00:00,57.92,58.0,57.82,57.85,26800.0,57.92,58.0,57.82,57.85,26800.0
2009-04-28 11:30:00,57.84,58.07,57.65,57.65,29400.0,57.84,58.07,57.65,57.65,29400.0
2009-04-28 12:00:00,57.66,57.73,57.4,57.63,41600.0,57.66,57.73,57.4,57.63,41600.0
2009-04-28 12:30:00,57.62,57.82,57.48,57.8,28600.0,57.62,57.82,57.48,57.8,28600.0
2009-04-28 13:00:00,57.82,57.87,57.6,57.69,21400.0,57.82,57.87,57.6,57.69,21400.0
2009-04-28 13:30:00,57.67,58.0,57.67,57.87,48900.0,57.67,58.0,57.67,57.87,48900.0
2009-04-28 14:00:00,57.88,58.3,57.86,58.3,27900.0,57.88,58.3,57.86,58.3,27900.0
2009-04-28 14:30:00,58.3,58.53,58.19,58.21,17500.0,58.3,58.53,58.19,58.21,17500.0
2009-04-28 15:00:00,58.22,58.4,57.96,58.01,42800.0,58.22,58.4,57.96,58.01,42800.0
2009-04-28 15:30:00,57.99,58.18,57.87,58.13,97000.0,57.99,58.18,57.87,58.13,97000.0
2009-04-29 09:30:00,58.5,59.07,58.03,58.96,32100.0,58.5,59.07,58.03,58.96,32100.0
2009-04-29 10:00:00,59.0,59.68,58.66,59.65,66000.0,59.0,59.68,58.66,59.65,66000.0
2009-04-29 10:30:00,59.65,60.46,59.65,60.35,68000.0,59.65,60.46,59.65,60.35,68000.0
2009-04-29 11:00:00,60.36,60.81,60.26,60.76,65800.0,60.36,60.81,60.26,60.76,65800.0
2009-04-29 11:30:00,60.76,60.78,60.63,60.71,32700.0,60.76,60.78,60.63,60.71,32700.0
2009-04-29 12:00:00,60.72,61.11,60.72,60.99,37700.0,60.72,61.11,60.72,60.99,37700.0
2009-04-29 12:30:00,61.04,61.05,60.89,60.91,30900.0,61.04,61.05,60.89,60.91,30900.0
2009-04-29 13:00:00,60.92,61.18,60.85,61.15,28900.0,60.92,61.18,60.85,61.15,28900.0
2009-04-29 13:30:00,61.16,61.52,61.11,61.38,32300.0,61.16,61.52,61.11,61.38,32300.0
2009-04-29 14:00:00,61.41,62.1,60.97,61.39,56000.0,61.41,62.1,60.97,61.39,56000.0
2009-04-29 14:30:00,61.39,61.88,61.0,61.1,124100.0,61.39,61.88,61.0,61.1,124100.0
2009-04-29 15:00:00,61.08,61.3,60.81,60.97,97100.0,61.08,61.3,60.81,60.97,97100.0
2009-04-29 15:30:00,60.97,61.22,60.67,61.17,109700.0,60.97,61.22,60.67,61.17,109700.0
2009-04-30 09:30:00,61.32,62.96,60.96,62.95,35500.0,61.32,62.96,60.96,62.95,35500.0
2009-04-30 10:00:00,62.98,63.94,62.88,63.91,75800.0,62.98,63.94,62.88,63.91,75800.0
2009-04-30 10:30:00,63.92,64.0,63.6,63.94,61400.0,63.92,64.0,63.6,63.94,61400.0
2009-04-30 11:00:00,63.98,64.18,63.91,63.93,66500.0,63.98,64.18,63.91,63.93,66500.0
2009-04-30 11:30:00,63.91,63.92,63.16,63.24,25000.0,63.91,63.92,63.16,63.24,25000.0
2009-04-30 12:00:00,63.19,63.24,62.72,62.75,36200.0,63.19,63.24,62.72,62.75,36200.0
2009-04-30 12:30:00,62.74,62.75,62.01,62.3,35800.0,62.74,62.75,62.01,62.3,35800.0
2009-04-30 13:00:00,62.3,62.34,61.58,61.78,53900.0,62.3,62.34,61.58,61.78,53900.0
2009-04-30 13:30:00,61.75,62.08,61.69,62.0,40600.0,61.75,62.08,61.69,62.0,40600.0
2009-04-30 14:00:00,61.98,62.49,61.95,62.49,30700.0,61.98,62.49,61.95,62.49,30700.0
2009-04-30 14:30:00,62.49,62.59,61.95,62.02,39700.0,62.49,62.59,61.95,62.02,39700.0
2009-04-30 15:00:00,62.02,62.02,61.4,61.69,62800.0,62.02,62.02,61.4,61.69,62800.0
2009-04-30 15:30:00,61.71,62.06,61.61,61.7,143400.0,61.71,62.06,61.61,61.7,143400.0
2009-05-01 09:30:00,69.02,74.99,69.0,72.5,872900.0,69.02,74.99,69.0,72.5,872900.0
2009-05-01 10:00:00,72.54,74.23,72.37,72.6,250600.0,72.54,74.23,72.37,72.6,250600.0
2009-05-01 10:30:00,72.56,72.77,71.97,72.09,152000.0,72.56,72.77,71.97,72.09,152000.0
2009-05-01 11:00:00,72.03,73.0,72.03,72.79,113100.0,72.03,73.0,72.03,72.79,113100.0
2009-05-01 11:30:00,72.76,73.0,72.59,73.0,82900.0,72.76,73.0,72.59,73.0,82900.0
2009-05-01 12:00:00,72.98,73.0,72.58,72.63,70700.0,72.98,73.0,72.58,72.63,70700.0
2009-05-01 12:30:00,72.6,72.76,72.3,72.73,65800.0,72.6,72.76,72.3,72.73,65800.0
2009-05-01 13:00:00,72.7,73.0,72.44,72.96,62000.0,72.7,73.0,72.44,72.96,62000.0
2009-05-01 13:30:00,72.98,73.35,72.59,72.94,140900.0,72.98,73.35,72.59,72.94,140900.0
2009-05-01 14:00:00,72.97,73.65,72.78,73.59,59300.0,72.97,73.65,72.78,73.59,59300.0
2009-05-01 14:30:00,73.6,74.5,73.44,74.41,112200.0,73.6,74.5,73.44,74.41,112200.0
2009-05-01 15:00:00,74.45,74.82,74.27,74.79,146100.0,74.45,74.82,74.27,74.79,146100.0
2009-05-01 15:30:00,74.8,75.9,74.65,75.67,302200.0,74.8,75.9,74.65,75.67,302200.0
2009-05-04 09:30:00,75.75,75.8,74.15,74.4,121800.0,75.75,75.8,74.15,74.4,121800.0
2009-05-04 10:00:00,74.44,75.11,74.05,75.1,138000.0,74.44,75.11,74.05,75.1,138000.0
2009-05-04 10:30:00,75.12,75.69,74.93,75.56,76500.0,75.12,75.69,74.93,75.56,76500.0
2009-05-04 11:00:00,75.59,76.06,75.1,75.14,57600.0,75.59,76.06,75.1,75.14,57600.0
2009-05-04 11:30:00,75.16,75.34,74.8,74.9,42700.0,75.16,75.34,74.8,74.9,42700.0
2009-05-04 12:00:00,74.91,75.39,74.7,74.75,27600.0,74.91,75.39,74.7,74.75,27600.0
2009-05-04 12:30:00,74.8,75.1,74.75,74.84,23200.0,74.8,75.1,74.75,74.84,23200.0
2009-05-04 13:00:00,74.84,75.12,74.81,75.06,23000.0,74.84,75.12,74.81,75.06,23000.0
2009-05-04 13:30:00,75.07,75.53,75.02,75.46,32700.0,75.07,75.53,75.02,75.46,32700.0
2009-05-04 14:00:00,75.48,75.67,75.17,75.59,35600.0,75.48,75.67,75.17,75.59,35600.0
2009-05-04 14:30:00,75.62,75.62,75.29,75.4,35400.0,75.62,75.62,75.29,75.4,35400.0
2009-05-04 15:00:00,75.44,75.7,75.36,75.55,91400.0,75.44,75.7,75.36,75.55,91400.0
2009-05-04 15:30:00,75.55,75.99,75.3,75.93,92500.0,75.55,75.99,75.3,75.93,92500.0
2009-05-05 09:30:00,75.3,77.34,75.3,76.62,78000.0,75.3,77.34,75.3,76.62,78000.0
2009-05-05 10:00:00,76.68,77.02,76.47,76.7,64300.0,76.68,77.02,76.47,76.7,64300.0
2009-05-05 10:30:00,76.69,76.75,75.66,75.72,71700.0,76.69,76.75,75.66,75.72,71700.0
2009-05-05 11:00:00,75.7,75.98,75.56,75.64,49500.0,75.7,75.98,75.56,75.64,49500.0
2009-05-05 11:30:00,75.59,76.07,75.56,75.85,28900.0,75.59,76.07,75.56,75.85,28900.0
2009-05-05 12:00:00,75.81,75.89,75.52,75.6,25900.0,75.81,75.89,75.52,75.6,25900.0
2009-05-05 12:30:00,75.56,75.62,75.27,75.54,18900.0,75.56,75.62,75.27,75.54,18900.0
2009-05-05 13:00:00,75.5,75.58,75.28,75.28,29500.0,75.5,75.58,75.28,75.28,29500.0
2009-05-05 13:30:00,75.35,75.63,75.35,75.57,23700.0,75.35,75.63,75.35,75.57,23700.0
2009-05-05 14:00:00,75.56,75.73,75.35,75.42,21700.0,75.56,75.73,75.35,75.42,21700.0
2009-05-05 14:30:00,75.45,75.77,75.41,75.6,18800.0,75.45,75.77,75.41,75.6,18800.0
2009-05-05 15:00:00,75.6,75.76,75.4,75.48,71400.0,75.6,75.76,75.4,75.48,71400.0
2009-05-05 15:30:00,75.5,75.6,75.37,75.47,100200.0,75.5,75.6,75.37,75.47,100200.0
2009-05-06 09:30:00,76.42,76.95,75.25,76.04,79500.0,76.42,76.95,75.25,76.04,79500.0
2009-05-06 10:00:00,76.03,76.03,75.01,75.05,48800.0,76.03,76.03,75.01,75.05,48800.0
2009-05-06 10:30:00,75.06,75.11,74.7,74.97,47100.0,75.06,75.11,74.7,74.97,47100.0
2009-05-06 11:00:00,74.97,75.57,74.9,75.5,22700.0,74.97,75.57,74.9,75.5,22700.0
2009-05-06 11:30:00,75.53,75.53,74.92,75.25,20800.0,75.53,75.53,74.92,75.25,20800.0
2009-05-06 12:00:00,75.39,75.5,75.23,75.48,33400.0,75.39,75.5,75.23,75.48,33400.0
2009-05-06 12:30:00,75.5,75.5,74.58,74.86,44500.0,75.5,75.5,74.58,74.86,44500.0
2009-05-06 13:00:00,74.88,74.91,74.67,74.71,17600.0,74.88,74.91,74.67,74.71,17600.0
2009-05-06 13:30:00,74.66,74.91,74.6,74.9,34000.0,74.66,74.91,74.6,74.9,34000.0
2009-05-06 14:00:00,74.91,75.41,74.91,75.41,36600.0,74.91,75.41,74.91,75.41,36600.0
2009-05-06 14:30:00,75.47,75.82,75.4,75.51,22600.0,75.47,75.82,75.4,75.51,22600.0
2009-05-06 15:00:00,75.63,75.81,75.18,75.31,36600.0,75.63,75.81,75.18,75.31,36600.0
2009-05-06 15:30:00,75.37,75.71,75.22,75.65,95200.0,75.37,75.71,75.22,75.65,95200.0
2009-05-07 09:30:00,76.67,76.87,75.47,76.2,82000.0,76.67,76.87,75.47,76.2,82000.0
2009-05-07 10:00:00,76.21,76.25,75.47,75.65,55300.0,76.21,76.25,75.47,75.65,55300.0
2009-05-07 10:30:00,75.64,75.75,74.92,75.1,68500.0,75.64,75.75,74.92,75.1,68500.0
2009-05-07 11:00:00,75.18,75.36,75.05,75.07,79200.0,75.18,75.36,75.05,75.07,79200.0
2009-05-07 11:30:00,75.1,75.42,75.06,75.33,40200.0,75.1,75.42,75.06,75.33,40200.0
2009-05-07 12:00:00,75.31,75.47,75.2,75.45,30000.0,75.31,75.47,75.2,75.45,30000.0
2009-05-07 12:30:00,75.42,75.8,75.42,75.7,18800.0,75.42,75.8,75.42,75.7,18800.0
2009-05-07 13:00:00,75.71,75.73,75.38,75.5,27700.0,75.71,75.73,75.38,75.5,27700.0
2009-05-07 13:30:00,75.5,75.59,75.35,75.37,31600.0,75.5,75.59,75.35,75.37,31600.0
2009-05-07 14:00:00,75.35,75.49,75.2,75.46,43700.0,75.35,75.49,75.2,75.46,43700.0
2009-05-07 14:30:00,75.46,75.62,75.2,75.32,48900.0,75.46,75.62,75.2,75.32,48900.0
2009-05-07 15:00:00,75.3,75.44,75.15,75.24,46600.0,75.3,75.44,75.15,75.24,46600.0
2009-05-07 15:30:00,75.22,75.94,75.0,75.64,76900.0,75.22,75.94,75.0,75.64,76900.0
2009-05-08 09:30:00,75.79,77.0,73.46,76.48,78600.0,75.79,77.0,73.46,76.48,78600.0
2009-05-08 10:00:00,76.55,76.75,75.93,76.22,82300.0,76.55,76.75,75.93,76.22,82300.0
2009-05-08 10:30:00,76.2,76.34,75.24,75.64,63900.0,76.2,76.34,75.24,75.64,63900.0
2009-05-08 11:00:00,75.69,75.98,75.31,75.33,48200.0,75.69,75.98,75.31,75.33,48200.0
2009-05-08 11:30:00,75.43,76.12,75.34,76.01,43400.0,75.43,76.12,75.34,76.01,43400.0
2009-05-08 12:00:00,76.1,76.1,75.83,76.0,45800.0,76.1,76.1,75.83,76.0,45800.0
2009-05-08 12:30:00,76.0,76.35,75.92,76.29,26800.0,76.0,76.35,75.92,76.29,26800.0
2009-05-08 13:00:00,76.33,76.43,76.08,76.19,15400.0,76.33,76.43,76.08,76.19,15400.0
2009-05-08 13:30:00,76.17,76.4,76.0,76.12,12600.0,76.17,76.4,76.0,76.12,12600.0
2009-05-08 14:00:00,76.15,76.65,76.15,76.54,42200.0,76.15,76.65,76.15,76.54,42200.0
2009-05-08 14:30:00,76.58,76.65,76.48,76.59,23600.0,76.58,76.65,76.48,76.59,23600.0
2009-05-08 15:00:00,76.59,76.59,76.15,76.44,47400.0,76.59,76.59,76.15,76.44,47400.0
2009-05-08 15:30:00,76.4,76.7,76.37,76.57,84300.0,76.4,76.7,76.37,76.57,84300.0
2009-05-11 09:30:00,75.93,75.93,73.93,74.71,89600.0,75.93,75.93,73.93,74.71,89600.0
2009-05-11 10:00:00,74.72,75.11,74.38,74.75,69300.0,74.72,75.11,74.38,74.75,69300.0
2009-05-11 10:30:00,74.77,75.19,74.65,74.83,30500.0,74.77,75.19,74.65,74.83,30500.0
2009-05-11 11:00:00,74.83,74.87,74.47,74.55,26400.0,74.83,74.87,74.47,74.55,26400.0
2009-05-11 11:30:00,74.57,74.7,74.01,74.09,25700.0,74.57,74.7,74.01,74.09,25700.0
2009-05-11 12:00:00,74.09,74.24,73.85,74.11,37900.0,74.09,74.24,73.85,74.11,37900.0
2009-05-11 12:30:00,74.1,74.3,74.01,74.01,21400.0,74.1,74.3,74.01,74.01,21400.0
2009-05-11 13:00:00,74.07,74.52,73.92,74.44,12600.0,74.07,74.52,73.92,74.44,12600.0
2009-05-11 13:30:00,74.38,74.58,74.01,74.31,40100.0,74.38,74.58,74.01,74.31,40100.0
2009-05-11 14:00:00,74.31,74.34,74.11,74.25,33000.0,74.31,74.34,74.11,74.25,33000.0
2009-05-11 14:30:00,74.29,74.66,74.23,74.63,32500.0,74.29,74.66,74.23,74.63,32500.0
2009-05-11 15:00:00,74.6,74.76,74.34,74.73,43800.0,74.6,74.76,74.34,74.73,43800.0
2009-05-11 15:30:00,74.74,75.02,74.61,74.71,86500.0,74.74,75.02,74.61,74.71,86500.0
2009-05-12 09:30:00,74.45,74.45,72.73,73.47,74400.0,74.45,74.45,72.73,73.47,74400.0
2009-05-12 10:00:00,73.37,73.41,72.32,72.64,65500.0,73.37,73.41,72.32,72.64,65500.0
2009-05-12 10:30:00,72.56,72.64,72.2,72.4,49100.0,72.56,72.64,72.2,72.4,49100.0
2009-05-12 11:00:00,72.44,72.74,72.33,72.51,18400.0,72.44,72.74,72.33,72.51,18400.0
2009-05-12 11:30:00,72.51,72.6,72.16,72.16,38200.0,72.51,72.6,72.16,72.16,38200.0
2009-05-12 12:00:00,72.24,72.38,71.87,71.97,44600.0,72.24,72.38,71.87,71.97,44600.0
2009-05-12 12:30:00,71.93,72.04,71.46,71.56,64100.0,71.93,72.04,71.46,71.56,64100.0
2009-05-12 13:00:00,71.54,72.11,71.48,72.0,27600.0,71.54,72.11,71.48,72.0,27600.0
2009-05-12 13:30:00,72.01,72.44,71.98,72.39,33200.0,72.01,72.44,71.98,72.39,33200.0
2009-05-12 14:00:00,72.35,72.35,72.08,72.11,37900.0,72.35,72.35,72.08,72.11,37900.0
2009-05-12 14:30:00,72.13,72.65,72.01,72.37,61400.0,72.13,72.65,72.01,72.37,61400.0
2009-05-12 15:00:00,72.37,73.41,72.33,73.28,58200.0,72.37,73.41,72.33,73.28,58200.0
2009-05-12 15:30:00,73.35,73.48,73.11,73.25,56900.0,73.35,73.48,73.11,73.25,56900.0
2009-05-13 09:30:00,72.84,73.86,71.71,72.26,93200.0,72.84,73.86,71.71,72.26,93200.0
2009-05-13 10:00:00,72.26,73.39,72.19,73.25,63600.0,72.26,73.39,72.19,73.25,63600.0
2009-05-13 10:30:00,73.25,73.25,72.33,72.61,26900.0,73.25,73.25,72.33,72.61,26900.0
2009-05-13 11:00:00,72.54,73.01,72.37,73.01,35200.0,72.54,73.01,72.37,73.01,35200.0
2009-05-13 11:30:00,73.01,73.14,72.62,72.62,17000.0,73.01,73.14,72.62,72.62,17000.0
2009-05-13 12:00:00,72.64,72.68,72.5,72.53,17700.0,72.64,72.68,72.5,72.53,17700.0
2009-05-13 12:30:00,72.54,72.69,72.44,72.58,29900.0,72.54,72.69,72.44,72.58,29900.0
2009-05-13 13:00:00,72.55,72.56,72.06,72.13,21800.0,72.55,72.56,72.06,72.13,21800.0
2009-05-13 13:30:00,72.12,72.34,72.05,72.29,22000.0,72.12,72.34,72.05,72.29,22000.0
2009-05-13 14:00:00,72.3,72.39,71.99,72.13,52000.0,72.3,72.39,71.99,72.13,52000.0
2009-05-13 14:30:00,72.15,72.72,72.01,72.66,37300.0,72.15,72.72,72.01,72.66,37300.0
2009-05-13 15:00:00,72.7,72.8,72.22,72.33,57500.0,72.7,72.8,72.22,72.33,57500.0
2009-05-13 15:30:00,72.35,72.55,71.91,71.94,125800.0,72.35,72.55,71.91,71.94,125800.0
2009-05-14 09:30:00,72.3,73.24,71.75,72.54,105900.0,72.3,73.24,71.75,72.54,105900.0
2009-05-14 10:00:00,72.53,73.1,72.33,72.33,55100.0,72.53,73.1,72.33,72.33,55100.0
2009-05-14 10:30:00,72.4,72.45,71.93,71.99,39200.0,72.4,72.45,71.93,71.99,39200.0
2009-05-14 11:00:00,71.98,72.25,71.9,71.97,24000.0,71.98,72.25,71.9,71.97,24000.0
2009-05-14 11:30:00,71.99,72.15,71.9,72.05,31200.0,71.99,72.15,71.9,72.05,31200.0
2009-05-14 12:00:00,72.07,72.28,72.01,72.16,31800.0,72.07,72.28,72.01,72.16,31800.0
2009-05-14 12:30:00,72.18,72.4,72.16,72.35,14300.0,72.18,72.4,72.16,72.35,14300.0
2009-05-14 13:00:00,72.36,72.4,72.05,72.1,15100.0,72.36,72.4,72.05,72.1,15100.0
2009-05-14 13:30:00,72.09,72.41,72.06,72.24,15000.0,72.09,72.41,72.06,72.24,15000.0
2009-05-14 14:00:00,72.24,72.56,72.23,72.5,21600.0,72.24,72.56,72.23,72.5,21600.0
2009-05-14 14:30:00,72.49,72.58,72.44,72.46,40300.0,72.49,72.58,72.44,72.46,40300.0
2009-05-14 15:00:00,72.46,72.63,72.02,72.15,33200.0,72.46,72.63,72.02,72.15,33200.0
2009-05-14 15:30:00,72.14,72.35,71.72,71.93,49000.0,72.14,72.35,71.72,71.93,49000.0
2009-05-15 09:30:00,72.21,72.62,71.56,72.13,78500.0,72.21,72.62,71.56,72.13,78500.0
2009-05-15 10:00:00,72.08,72.49,71.99,72.12,56500.0,72.08,72.49,71.99,72.12,56500.0
2009-05-15 10:30:00,72.15,73.06,72.12,73.02,35600.0,72.15,73.06,72.12,73.02,35600.0
2009-05-15 11:00:00,72.94,73.08,72.58,72.72,18300.0,72.94,73.08,72.58,72.72,18300.0
2009-05-15 11:30:00,72.8,72.92,72.66,72.75,23700.0,72.8,72.92,72.66,72.75,23700.0
2009-05-15 12:00:00,72.75,72.95,72.67,72.74,35700.0,72.75,72.95,72.67,72.74,35700.0
2009-05-15 12:30:00,72.78,72.82,72.73,72.79,28200.0,72.78,72.82,72.73,72.79,28200.0
2009-05-15 13:00:00,72.75,72.8,72.72,72.76,60600.0,72.75,72.8,72.72,72.76,60600.0
2009-05-15 13:30:00,72.77,72.77,72.62,72.72,115900.0,72.77,72.77,72.62,72.72,115900.0
2009-05-15 14:00:00,72.7,72.77,72.66,72.75,47300.0,72.7,72.77,72.66,72.75,47300.0
2009-05-15 14:30:00,72.72,72.75,72.62,72.62,39300.0,72.72,72.75,72.62,72.62,39300.0
2009-05-15 15:00:00,72.62,72.79,72.26,72.72,33300.0,72.62,72.79,72.26,72.72,33300.0
2009-05-15 15:30:00,72.77,72.79,72.35,72.52,66500.0,72.77,72.79,72.35,72.52,66500.0
2009-05-18 09:30:00,73.13,73.41,72.64,72.83,45800.0,73.13,73.41,72.64,72.83,45800.0
2009-05-18 10:00:00,72.78,72.87,72.55,72.69,28000.0,72.78,72.87,72.55,72.69,28000.0
2009-05-18 10:30:00,72.72,73.41,72.72,73.35,28700.0,72.72,73.41,72.72,73.35,28700.0
2009-05-18 11:00:00,73.34,73.44,73.24,73.35,15700.0,73.34,73.44,73.24,73.35,15700.0
2009-05-18 11:30:00,73.32,73.42,73.21,73.29,16100.0,73.32,73.42,73.21,73.29,16100.0
2009-05-18 12:00:00,73.29,73.29,72.97,73.25,61400.0,73.29,73.29,72.97,73.25,61400.0
2009-05-18 12:30:00,73.22,73.39,73.13,73.25,7500.0,73.22,73.39,73.13,73.25,7500.0
2009-05-18 13:00:00,73.27,73.34,73.09,73.26,13100.0,73.27,73.34,73.09,73.26,13100.0
2009-05-18 13:30:00,73.21,73.34,73.11,73.29,9100.0,73.21,73.34,73.11,73.29,9100.0
2009-05-18 14:00:00,73.21,73.47,73.11,73.12,21900.0,73.21,73.47,73.11,73.12,21900.0
2009-05-18 14:30:00,73.14,73.83,73.14,73.82,15000.0,73.14,73.83,73.14,73.82,15000.0
2009-05-18 15:00:00,73.82,73.92,73.6,73.62,37600.0,73.82,73.92,73.6,73.62,37600.0
2009-05-18 15:30:00,73.66,74.33,73.63,74.33,73500.0,73.66,74.33,73.63,74.33,73500.0
2009-05-19 09:30:00,73.04,73.69,73.04,73.43,57400.0,73.04,73.69,73.04,73.43,57400.0
2009-05-19 10:00:00,73.42,73.64,73.17,73.63,20500.0,73.42,73.64,73.17,73.63,20500.0
2009-05-19 10:30:00,73.71,74.03,73.71,73.89,11500.0,73.71,74.03,73.71,73.89,11500.0
2009-05-19 11:00:00,73.9,74.1,73.75,74.1,7300.0,73.9,74.1,73.75,74.1,7300.0
2009-05-19 11:30:00,74.12,74.2,73.8,73.92,10500.0,74.12,74.2,73.8,73.92,10500.0
2009-05-19 12:00:00,73.9,74.27,73.86,74.1,18600.0,73.9,74.27,73.86,74.1,18600.0
2009-05-19 12:30:00,74.04,74.19,74.01,74.14,15100.0,74.04,74.19,74.01,74.14,15100.0
2009-05-19 13:00:00,74.09,74.56,74.03,74.49,12800.0,74.09,74.56,74.03,74.49,12800.0
2009-05-19 13:30:00,74.42,74.51,74.06,74.16,15700.0,74.42,74.51,74.06,74.16,15700.0
2009-05-19 14:00:00,74.2,74.42,74.1,74.29,10000.0,74.2,74.42,74.1,74.29,10000.0
2009-05-19 14:30:00,74.38,74.46,74.26,74.3,12600.0,74.38,74.46,74.26,74.3,12600.0
2009-05-19 15:00:00,74.29,74.29,73.9,74.16,40000.0,74.29,74.29,73.9,74.16,40000.0
2009-05-19 15:30:00,74.19,74.28,73.91,74.01,64500.0,74.19,74.28,73.91,74.01,64500.0
2009-05-20 09:30:00,74.12,74.81,73.62,74.7,28600.0,74.12,74.81,73.62,74.7,28600.0
2009-05-20 10:00:00,74.71,75.39,74.71,75.19,14600.0,74.71,75.39,74.71,75.19,14600.0
2009-05-20 10:30:00,75.12,75.26,74.74,74.81,39800.0,75.12,75.26,74.74,74.81,39800.0
2009-05-20 11:00:00,74.79,74.93,74.39,74.49,53100.0,74.79,74.93,74.39,74.49,53100.0
2009-05-20 11:30:00,74.49,74.62,74.34,74.5,54600.0,74.49,74.62,74.34,74.5,54600.0
2009-05-20 12:00:00,74.5,74.6,74.42,74.5,28400.0,74.5,74.6,74.42,74.5,28400.0
2009-05-20 12:30:00,74.48,74.65,74.36,74.48,29500.0,74.48,74.65,74.36,74.48,29500.0
2009-05-20 13:00:00,74.47,74.68,74.44,74.53,45400.0,74.47,74.68,74.44,74.53,45400.0
2009-05-20 13:30:00,74.5,74.83,74.45,74.49,22000.0,74.5,74.83,74.45,74.49,22000.0
2009-05-20 14:00:00,74.47,74.5,74.12,74.45,53000.0,74.47,74.5,74.12,74.45,53000.0
2009-05-20 14:30:00,74.44,74.63,74.3,74.5,17500.0,74.44,74.63,74.3,74.5,17500.0
2009-05-20 15:00:00,74.49,74.58,73.87,73.99,20600.0,74.49,74.58,73.87,73.99,20600.0
2009-05-20 15:30:00,74.0,74.0,73.44,73.52,60100.0,74.0,74.0,73.44,73.52,60100.0
2009-05-21 09:30:00,72.95,72.95,72.14,72.78,42300.0,72.95,72.95,72.14,72.78,42300.0
2009-05-21 10:00:00,72.59,72.83,72.36,72.43,12000.0,72.59,72.83,72.36,72.43,12000.0
2009-05-21 10:30:00,72.42,72.79,72.32,72.4,19900.0,72.42,72.79,72.32,72.4,19900.0
2009-05-21 11:00:00,72.44,72.46,72.1,72.22,11100.0,72.44,72.46,72.1,72.22,11100.0
2009-05-21 11:30:00,72.15,72.35,72.11,72.34,6700.0,72.15,72.35,72.11,72.34,6700.0
2009-05-21 12:00:00,72.29,72.29,72.0,72.05,25600.0,72.29,72.29,72.0,72.05,25600.0
2009-05-21 12:30:00,72.07,72.24,72.04,72.13,19000.0,72.07,72.24,72.04,72.13,19000.0
2009-05-21 13:00:00,72.19,72.75,72.18,72.41,36800.0,72.19,72.75,72.18,72.41,36800.0
2009-05-21 13:30:00,72.37,72.46,72.29,72.39,30300.0,72.37,72.46,72.29,72.39,30300.0
2009-05-21 14:00:00,72.35,72.39,71.99,72.15,25400.0,72.35,72.39,71.99,72.15,25400.0
2009-05-21 14:30:00,72.13,72.31,71.79,71.79,22300.0,72.13,72.31,71.79,71.79,22300.0
2009-05-21 15:00:00,71.9,72.0,71.67,71.85,27600.0,71.9,72.0,71.67,71.85,27600.0
2009-05-21 15:30:00,71.88,71.97,71.61,71.92,57700.0,71.88,71.97,71.61,71.92,57700.0
2009-05-22 09:30:00,72.43,72.65,71.41,71.55,23300.0,72.43,72.65,71.41,71.55,23300.0
2009-05-22 10:00:00,71.55,71.72,71.23,71.55,28200.0,71.55,71.72,71.23,71.55,28200.0
2009-05-22 10:30:00,71.43,71.66,71.23,71.4,42900.0,71.43,71.66,71.23,71.4,42900.0
2009-05-22 11:00:00,71.4,71.4,71.13,71.18,16500.0,71.4,71.4,71.13,71.18,16500.0
2009-05-22 11:30:00,71.14,71.48,71.1,71.42,18800.0,71.14,71.48,71.1,71.42,18800.0
2009-05-22 12:00:00,71.44,71.44,71.11,71.11,18800.0,71.44,71.44,71.11,71.11,18800.0
2009-05-22 12:30:00,71.12,71.16,70.99,71.1,15000.0,71.12,71.16,70.99,71.1,15000.0
2009-05-22 13:00:00,71.14,71.18,71.08,71.13,9600.0,71.14,71.18,71.08,71.13,9600.0
2009-05-22 13:30:00,71.1,71.13,70.89,71.12,10400.0,71.1,71.13,70.89,71.12,10400.0
2009-05-22 14:00:00,71.1,71.12,71.01,71.07,12000.0,71.1,71.12,71.01,71.07,12000.0
2009-05-22 14:30:00,71.08,71.15,71.02,71.13,18000.0,71.08,71.15,71.02,71.13,18000.0
2009-05-22 15:00:00,71.12,71.52,71.0,71.07,13000.0,71.12,71.52,71.0,71.07,13000.0
2009-05-22 15:30:00,71.08,71.18,70.46,70.73,68700.0,71.08,71.18,70.46,70.73,68700.0
2009-05-26 09:30:00,70.76,71.52,70.61,71.52,61900.0,70.76,71.52,70.61,71.52,61900.0
2009-05-26 10:00:00,71.52,72.2,71.47,71.78,50200.0,71.52,72.2,71.47,71.78,50200.0
2009-05-26 10:30:00,71.92,72.31,71.71,72.2,78300.0,71.92,72.31,71.71,72.2,78300.0
2009-05-26 11:00:00,72.22,72.48,72.2,72.48,53100.0,72.22,72.48,72.2,72.48,53100.0
2009-05-26 11:30:00,72.43,72.58,72.32,72.4,38300.0,72.43,72.58,72.32,72.4,38300.0
2009-05-26 12:00:00,72.44,72.49,72.34,72.46,13800.0,72.44,72.49,72.34,72.46,13800.0
2009-05-26 12:30:00,72.43,72.48,72.32,72.39,35800.0,72.43,72.48,72.32,72.39,35800.0
2009-05-26 13:00:00,72.38,72.53,72.28,72.5,25400.0,72.38,72.53,72.28,72.5,25400.0
2009-05-26 13:30:00,72.5,72.74,72.45,72.73,28800.0,72.5,72.74,72.45,72.73,28800.0
2009-05-26 14:00:00,72.74,72.96,72.72,72.95,16200.0,72.74,72.96,72.72,72.95,16200.0
2009-05-26 14:30:00,72.98,73.25,72.9,72.95,13100.0,72.98,73.25,72.9,72.95,13100.0
2009-05-26 15:00:00,72.92,72.98,72.55,72.82,15100.0,72.92,72.98,72.55,72.82,15100.0
2009-05-26 15:30:00,72.82,73.1,72.6,73.06,37800.0,72.82,73.1,72.6,73.06,37800.0
2009-05-27 09:30:00,73.33,73.47,71.92,72.48,19200.0,73.33,73.47,71.92,72.48,19200.0
2009-05-27 10:00:00,72.55,73.27,72.47,73.22,41000.0,72.55,73.27,72.47,73.22,41000.0
2009-05-27 10:30:00,73.14,73.47,73.09,73.47,10400.0,73.14,73.47,73.09,73.47,10400.0
2009-05-27 11:00:00,73.43,73.5,73.18,73.5,8400.0,73.43,73.5,73.18,73.5,8400.0
2009-05-27 11:30:00,73.4,73.52,73.36,73.39,17300.0,73.4,73.52,73.36,73.39,17300.0
2009-05-27 12:00:00,73.54,73.55,73.39,73.42,12700.0,73.54,73.55,73.39,73.42,12700.0
2009-05-27 12:30:00,73.42,73.5,73.29,73.39,23600.0,73.42,73.5,73.29,73.39,23600.0
2009-05-27 13:00:00,73.4,73.55,73.34,73.4,17800.0,73.4,73.55,73.34,73.4,17800.0
2009-05-27 13:30:00,73.4,73.4,72.5,72.7,21600.0,73.4,73.4,72.5,72.7,21600.0
2009-05-27 14:00:00,72.67,72.67,72.34,72.46,50600.0,72.67,72.67,72.34,72.46,50600.0
2009-05-27 14:30:00,72.37,72.64,72.22,72.38,27800.0,72.37,72.64,72.22,72.38,27800.0
2009-05-27 15:00:00,72.37,72.65,72.0,72.04,40300.0,72.37,72.65,72.0,72.04,40300.0
2009-05-27 15:30:00,72.04,72.18,71.87,71.94,33900.0,72.04,72.18,71.87,71.94,33900.0
2009-05-28 09:30:00,72.28,73.32,72.01,72.17,12300.0,72.28,73.32,72.01,72.17,12300.0
2009-05-28 10:00:00,72.02,72.04,71.08,71.32,18000.0,72.02,72.04,71.08,71.32,18000.0
2009-05-28 10:30:00,71.3,71.46,70.9,71.01,19600.0,71.3,71.46,70.9,71.01,19600.0
2009-05-28 11:00:00,71.02,71.12,70.8,70.97,33600.0,71.02,71.12,70.8,70.97,33600.0
2009-05-28 11:30:00,71.02,71.34,70.93,70.94,17200.0,71.02,71.34,70.93,70.94,17200.0
2009-05-28 12:00:00,71.0,71.11,70.52,70.66,18400.0,71.0,71.11,70.52,70.66,18400.0
2009-05-28 12:30:00,70.65,70.83,70.36,70.62,21800.0,70.65,70.83,70.36,70.62,21800.0
2009-05-28 13:00:00,70.65,71.71,70.62,71.63,34300.0,70.65,71.71,70.62,71.63,34300.0
2009-05-28 13:30:00,71.58,71.76,71.24,71.41,13900.0,71.58,71.76,71.24,71.41,13900.0
2009-05-28 14:00:00,71.5,71.89,71.4,71.74,53800.0,71.5,71.89,71.4,71.74,53800.0
2009-05-28 14:30:00,71.82,71.99,71.71,71.79,8600.0,71.82,71.99,71.71,71.79,8600.0
2009-05-28 15:00:00,71.77,71.92,71.54,71.77,10500.0,71.77,71.92,71.54,71.77,10500.0
2009-05-28 15:30:00,71.77,71.9,71.54,71.58,23600.0,71.77,71.9,71.54,71.58,23600.0
2009-05-29 09:30:00,71.6,72.15,71.11,71.49,21200.0,71.6,72.15,71.11,71.49,21200.0
2009-05-29 10:00:00,71.49,71.98,71.16,71.93,20000.0,71.49,71.98,71.16,71.93,20000.0
2009-05-29 10:30:00,71.95,71.97,71.04,71.25,32200.0,71.95,71.97,71.04,71.25,32200.0
2009-05-29 11:00:00,71.2,71.3,70.78,70.78,24700.0,71.2,71.3,70.78,70.78,24700.0
2009-05-29 11:30:00,70.77,71.0,70.77,70.81,10000.0,70.77,71.0,70.77,70.81,10000.0
2009-05-29 12:00:00,70.84,70.91,70.79,70.91,5800.0,70.84,70.91,70.79,70.91,5800.0
2009-05-29 12:30:00,70.91,70.93,70.34,70.44,17600.0,70.91,70.93,70.34,70.44,17600.0
2009-05-29 13:00:00,70.44,70.72,70.36,70.47,16600.0,70.44,70.72,70.36,70.47,16600.0
2009-05-29 13:30:00,70.46,70.88,70.46,70.69,15700.0,70.46,70.88,70.46,70.69,15700.0
2009-05-29 14:00:00,70.65,70.88,70.58,70.74,16500.0,70.65,70.88,70.58,70.74,16500.0
2009-05-29 14:30:00,70.74,70.77,70.54,70.71,16700.0,70.74,70.77,70.54,70.71,16700.0
2009-05-29 15:00:00,70.71,70.95,70.58,70.65,22700.0,70.71,70.95,70.58,70.65,22700.0
2009-05-29 15:30:00,70.69,71.09,70.39,71.06,83600.0,70.69,71.09,70.39,71.06,83600.0
2009-06-01 09:30:00,72.09,73.96,72.09,73.23,74600.0,72.09,73.96,72.09,73.23,74600.0
2009-06-01 10:00:00,73.25,75.93,73.25,75.9,102200.0,73.25,75.93,73.25,75.9,102200.0
2009-06-01 10:30:00,75.9,75.9,74.83,75.02,48900.0,75.9,75.9,74.83,75.02,48900.0
2009-06-01 11:00:00,75.05,75.22,74.94,74.96,27700.0,75.05,75.22,74.94,74.96,27700.0
2009-06-01 11:30:00,74.96,75.06,74.75,74.8,20400.0,74.96,75.06,74.75,74.8,20400.0
2009-06-01 12:00:00,74.83,75.05,74.8,74.92,18800.0,74.83,75.05,74.8,74.92,18800.0
2009-06-01 12:30:00,74.96,75.09,74.86,74.88,15200.0,74.96,75.09,74.86,74.88,15200.0
2009-06-01 13:00:00,74.8,75.0,74.75,74.92,8700.0,74.8,75.0,74.75,74.92,8700.0
2009-06-01 13:30:00,74.93,75.14,74.93,75.14,12000.0,74.93,75.14,74.93,75.14,12000.0
2009-06-01 14:00:00,75.22,75.42,75.18,75.42,16800.0,75.22,75.42,75.18,75.42,16800.0
2009-06-01 14:30:00,75.43,75.86,75.41,75.67,27400.0,75.43,75.86,75.41,75.67,27400.0
2009-06-01 15:00:00,75.68,75.69,74.95,75.05,35300.0,75.68,75.69,74.95,75.05,35300.0
2009-06-01 15:30:00,75.07,75.42,75.01,75.39,60400.0,75.07,75.42,75.01,75.39,60400.0
2009-06-02 09:30:00,74.75,76.25,74.75,76.22,35600.0,74.75,76.25,74.75,76.22,35600.0
2009-06-02 10:00:00,76.25,77.0,76.16,76.93,63700.0,76.25,77.0,76.16,76.93,63700.0
2009-06-02 10:30:00,76.93,78.16,76.93,78.14,62700.0,76.93,78.16,76.93,78.14,62700.0
2009-06-02 11:00:00,78.13,78.19,77.67,78.11,47000.0,78.13,78.19,77.67,78.11,47000.0
2009-06-02 11:30:00,78.06,78.09,77.49,77.81,18500.0,78.06,78.09,77.49,77.81,18500.0
2009-06-02 12:00:00,77.87,78.0,77.48,77.53,21500.0,77.87,78.0,77.48,77.53,21500.0
2009-06-02 12:30:00,77.48,77.78,77.38,77.73,19800.0,77.48,77.78,77.38,77.73,19800.0
2009-06-02 13:00:00,77.78,78.37,77.73,78.32,116100.0,77.78,78.37,77.73,78.32,116100.0
2009-06-02 13:30:00,78.34,78.34,78.12,78.15,32100.0,78.34,78.34,78.12,78.15,32100.0
2009-06-02 14:00:00,78.15,78.49,78.06,78.46,28300.0,78.15,78.49,78.06,78.46,28300.0
2009-06-02 14:30:00,78.45,78.49,78.29,78.29,24700.0,78.45,78.49,78.29,78.29,24700.0
2009-06-02 15:00:00,78.28,78.38,77.95,77.95,94900.0,78.28,78.38,77.95,77.95,94900.0
2009-06-02 15:30:00,77.95,78.5,77.9,78.19,96200.0,77.95,78.5,77.9,78.19,96200.0
2009-06-03 09:30:00,77.29,77.94,76.92,77.61,35300.0,77.29,77.94,76.92,77.61,35300.0
2009-06-03 10:00:00,77.58,77.74,77.38,77.7,26300.0,77.58,77.74,77.38,77.7,26300.0
2009-06-03 10:30:00,77.66,77.83,77.41,77.83,16800.0,77.66,77.83,77.41,77.83,16800.0
2009-06-03 11:00:00,77.84,77.86,77.51,77.85,10800.0,77.84,77.86,77.51,77.85,10800.0
2009-06-03 11:30:00,77.85,78.16,77.78,77.93,16100.0,77.85,78.16,77.78,77.93,16100.0
2009-06-03 12:00:00,77.94,77.94,77.55,77.58,11600.0,77.94,77.94,77.55,77.58,11600.0
2009-06-03 12:30:00,77.57,77.85,77.38,77.85,14900.0,77.57,77.85,77.38,77.85,14900.0
2009-06-03 13:00:00,77.84,78.02,77.81,77.86,29700.0,77.84,78.02,77.81,77.86,29700.0
2009-06-03 13:30:00,77.83,77.83,77.12,77.12,17100.0,77.83,77.83,77.12,77.12,17100.0
2009-06-03 14:00:00,77.12,77.2,77.07,77.12,12100.0,77.12,77.2,77.07,77.12,12100.0
2009-06-03 14:30:00,77.11,77.57,77.09,77.56,17600.0,77.11,77.57,77.09,77.56,17600.0
2009-06-03 15:00:00,77.56,77.56,77.02,77.02,21500.0,77.56,77.56,77.02,77.02,21500.0
2009-06-03 15:30:00,77.01,77.21,76.81,77.15,70800.0,77.01,77.21,76.81,77.15,70800.0
2009-06-04 09:30:00,77.36,77.88,77.17,77.28,7800.0,77.36,77.88,77.17,77.28,7800.0
2009-06-04 10:00:00,77.3,77.41,76.36,76.45,21600.0,77.3,77.41,76.36,76.45,21600.0
2009-06-04 10:30:00,76.43,76.99,76.32,76.79,19800.0,76.43,76.99,76.32,76.79,19800.0
2009-06-04 11:00:00,76.8,76.9,76.64,76.69,13500.0,76.8,76.9,76.64,76.69,13500.0
2009-06-04 11:30:00,76.69,76.71,76.42,76.42,17900.0,76.69,76.71,76.42,76.42,17900.0
2009-06-04 12:00:00,76.34,76.53,76.13,76.52,6400.0,76.34,76.53,76.13,76.52,6400.0
2009-06-04 12:30:00,76.51,76.71,76.42,76.55,20800.0,76.51,76.71,76.42,76.55,20800.0
2009-06-04 13:00:00,76.6,76.93,76.6,76.88,12700.0,76.6,76.93,76.6,76.88,12700.0
2009-06-04 13:30:00,76.88,77.15,76.82,76.98,57400.0,76.88,77.15,76.82,76.98,57400.0
2009-06-04 14:00:00,77.03,77.1,76.92,77.1,11400.0,77.03,77.1,76.92,77.1,11400.0
2009-06-04 14:30:00,77.06,77.25,76.92,77.21,27600.0,77.06,77.25,76.92,77.21,27600.0
2009-06-04 15:00:00,77.2,77.57,77.17,77.42,13900.0,77.2,77.57,77.17,77.42,13900.0
2009-06-04 15:30:00,77.38,77.4,76.99,77.33,37000.0,77.38,77.4,76.99,77.33,37000.0
2009-06-05 09:30:00,77.68,78.2,77.0,77.11,12200.0,77.68,78.2,77.0,77.11,12200.0
2009-06-05 10:00:00,77.1,77.24,76.36,76.69,38600.0,77.1,77.24,76.36,76.69,38600.0
2009-06-05 10:30:00,76.69,77.02,76.54,76.83,45200.0,76.69,77.02,76.54,76.83,45200.0
2009-06-05 11:00:00,76.84,77.1,76.67,76.94,57500.0,76.84,77.1,76.67,76.94,57500.0
2009-06-05 11:30:00,76.94,77.04,76.62,76.88,61100.0,76.94,77.04,76.62,76.88,61100.0
2009-06-05 12:00:00,76.91,77.14,76.91,77.1,19900.0,76.91,77.14,76.91,77.1,19900.0
2009-06-05 12:30:00,77.11,77.11,76.77,77.04,30300.0,77.11,77.11,76.77,77.04,30300.0
2009-06-05 13:00:00,77.08,77.36,77.08,77.08,10800.0,77.08,77.36,77.08,77.08,10800.0
2009-06-05 13:30:00,77.1,77.14,76.87,76.87,32300.0,77.1,77.14,76.87,76.87,32300.0
2009-06-05 14:00:00,77.0,77.06,76.51,76.68,7600.0,77.0,77.06,76.51,76.68,7600.0
2009-06-05 14:30:00,76.75,76.88,76.53,76.84,11300.0,76.75,76.88,76.53,76.84,11300.0
2009-06-05 15:00:00,76.78,76.96,76.65,76.87,11100.0,76.78,76.96,76.65,76.87,11100.0
2009-06-05 15:30:00,76.79,77.15,76.61,76.89,21400.0,76.79,77.15,76.61,76.89,21400.0
2009-06-08 09:30:00,75.48,76.29,74.66,74.96,67200.0,75.48,76.29,74.66,74.96,67200.0
2009-06-08 10:00:00,74.96,75.51,74.83,75.51,34500.0,74.96,75.51,74.83,75.51,34500.0
2009-06-08 10:30:00,75.47,75.84,75.44,75.7,41600.0,75.47,75.84,75.44,75.7,41600.0
2009-06-08 11:00:00,75.68,76.0,75.6,75.94,10000.0,75.68,76.0,75.6,75.94,10000.0
2009-06-08 11:30:00,75.85,76.0,75.44,75.54,22000.0,75.85,76.0,75.44,75.54,22000.0
2009-06-08 12:00:00,75.52,75.52,75.0,75.0,9200.0,75.52,75.52,75.0,75.0,9200.0
2009-06-08 12:30:00,74.97,75.21,74.91,75.09,3600.0,74.97,75.21,74.91,75.09,3600.0
2009-06-08 13:00:00,75.12,75.41,75.12,75.32,7900.0,75.12,75.41,75.12,75.32,7900.0
2009-06-08 13:30:00,75.32,75.56,75.18,75.48,5400.0,75.32,75.56,75.18,75.48,5400.0
2009-06-08 14:00:00,75.51,75.79,75.47,75.79,13100.0,75.51,75.79,75.47,75.79,13100.0
2009-06-08 14:30:00,75.85,75.98,75.74,75.97,10900.0,75.85,75.98,75.74,75.97,10900.0
2009-06-08 15:00:00,75.95,76.69,75.81,76.67,17700.0,75.95,76.69,75.81,76.67,17700.0
2009-06-08 15:30:00,76.68,77.19,76.19,76.27,35200.0,76.68,77.19,76.19,76.27,35200.0
2009-06-09 09:30:00,76.65,76.88,75.94,76.33,30400.0,76.65,76.88,75.94,76.33,30400.0
2009-06-09 10:00:00,76.33,76.48,76.04,76.45,22400.0,76.33,76.48,76.04,76.45,22400.0
2009-06-09 10:30:00,76.46,76.64,76.27,76.43,21100.0,76.46,76.64,76.27,76.43,21100.0
2009-06-09 11:00:00,76.4,76.58,76.31,76.58,5600.0,76.4,76.58,76.31,76.58,5600.0
2009-06-09 11:30:00,76.62,76.67,76.45,76.45,3400.0,76.62,76.67,76.45,76.45,3400.0
2009-06-09 12:00:00,76.47,76.88,76.47,76.88,6000.0,76.47,76.88,76.47,76.88,6000.0
2009-06-09 12:30:00,76.91,76.91,76.7,76.75,3000.0,76.91,76.91,76.7,76.75,3000.0
2009-06-09 13:00:00,76.76,76.85,76.58,76.66,3900.0,76.76,76.85,76.58,76.66,3900.0
2009-06-09 13:30:00,76.85,77.13,76.77,77.11,5300.0,76.85,77.13,76.77,77.11,5300.0
2009-06-09 14:00:00,77.15,77.25,76.93,77.25,9400.0,77.15,77.25,76.93,77.25,9400.0
2009-06-09 14:30:00,77.29,77.48,77.13,77.29,9000.0,77.29,77.48,77.13,77.29,9000.0
2009-06-09 15:00:00,77.36,77.41,77.17,77.36,18700.0,77.36,77.41,77.17,77.36,18700.0
2009-06-09 15:30:00,77.4,77.62,77.0,77.01,43700.0,77.4,77.62,77.0,77.01,43700.0
2009-06-10 09:30:00,77.34,77.7,77.16,77.64,73200.0,77.34,77.7,77.16,77.64,73200.0
2009-06-10 10:00:00,77.52,77.53,76.53,77.1,55700.0,77.52,77.53,76.53,77.1,55700.0
2009-06-10 10:30:00,77.07,77.07,76.36,76.82,75500.0,77.07,77.07,76.36,76.82,75500.0
2009-06-10 11:00:00,76.86,77.26,76.82,77.09,23900.0,76.86,77.26,76.82,77.09,23900.0
2009-06-10 11:30:00,77.14,77.14,76.93,76.98,8300.0,77.14,77.14,76.93,76.98,8300.0
2009-06-10 12:00:00,76.99,77.07,76.92,77.04,11500.0,76.99,77.07,76.92,77.04,11500.0
2009-06-10 12:30:00,77.04,77.09,76.98,76.99,13100.0,77.04,77.09,76.98,76.99,13100.0
2009-06-10 13:00:00,77.04,77.04,76.43,76.68,34400.0,77.04,77.04,76.43,76.68,34400.0
2009-06-10 13:30:00,76.71,76.71,76.05,76.1,14000.0,76.71,76.71,76.05,76.1,14000.0
2009-06-10 14:00:00,76.14,76.14,75.82,76.06,15400.0,76.14,76.14,75.82,76.06,15400.0
2009-06-10 14:30:00,76.02,76.4,75.94,76.33,29000.0,76.02,76.4,75.94,76.33,29000.0
2009-06-10 15:00:00,76.36,76.36,76.02,76.15,19000.0,76.36,76.36,76.02,76.15,19000.0
2009-06-10 15:30:00,76.15,76.91,76.14,76.86,28200.0,76.15,76.91,76.14,76.86,28200.0
2009-06-11 09:30:00,77.09,78.23,77.09,77.91,52100.0,77.09,78.23,77.09,77.91,52100.0
2009-06-11 10:00:00,77.94,78.4,77.82,78.3,8400.0,77.94,78.4,77.82,78.3,8400.0
2009-06-11 10:30:00,78.36,78.36,77.77,77.77,14700.0,78.36,78.36,77.77,77.77,14700.0
2009-06-11 11:00:00,77.68,78.0,77.6,77.99,3700.0,77.68,78.0,77.6,77.99,3700.0
2009-06-11 11:30:00,78.01,78.09,77.76,77.93,14400.0,78.01,78.09,77.76,77.93,14400.0
2009-06-11 12:00:00,77.82,77.86,77.64,77.67,4100.0,77.82,77.86,77.64,77.67,4100.0
2009-06-11 12:30:00,77.74,77.84,77.48,77.62,19800.0,77.74,77.84,77.48,77.62,19800.0
2009-06-11 13:00:00,77.64,78.19,77.47,78.19,21600.0,77.64,78.19,77.47,78.19,21600.0
2009-06-11 13:30:00,78.24,78.24,77.93,78.18,11100.0,78.24,78.24,77.93,78.18,11100.0
2009-06-11 14:00:00,78.14,78.15,77.91,78.02,3900.0,78.14,78.15,77.91,78.02,3900.0
2009-06-11 14:30:00,77.97,78.09,77.65,78.09,8100.0,77.97,78.09,77.65,78.09,8100.0
2009-06-11 15:00:00,78.12,78.12,77.84,77.91,9200.0,78.12,78.12,77.84,77.91,9200.0
2009-06-11 15:30:00,77.78,77.93,77.55,77.55,25000.0,77.78,77.93,77.55,77.55,25000.0
2009-06-12 09:30:00,77.15,77.15,76.2,76.39,26000.0,77.15,77.15,76.2,76.39,26000.0
2009-06-12 10:00:00,76.37,76.58,76.25,76.3,10000.0,76.37,76.58,76.25,76.3,10000.0
2009-06-12 10:30:00,76.29,76.69,76.25,76.44,10000.0,76.29,76.69,76.25,76.44,10000.0
2009-06-12 11:00:00,76.46,76.47,76.25,76.25,16500.0,76.46,76.47,76.25,76.25,16500.0
2009-06-12 11:30:00,76.27,76.45,76.22,76.45,8000.0,76.27,76.45,76.22,76.45,8000.0
2009-06-12 12:00:00,76.44,76.5,76.39,76.5,2900.0,76.44,76.5,76.39,76.5,2900.0
2009-06-12 12:30:00,76.47,76.5,76.38,76.5,2900.0,76.47,76.5,76.38,76.5,2900.0
2009-06-12 13:00:00,76.5,76.76,76.4,76.66,8300.0,76.5,76.76,76.4,76.66,8300.0
2009-06-12 13:30:00,76.67,76.79,76.6,76.78,3800.0,76.67,76.79,76.6,76.78,3800.0
2009-06-12 14:00:00,76.79,76.8,76.52,76.65,10000.0,76.79,76.8,76.52,76.65,10000.0
2009-06-12 14:30:00,76.69,77.21,76.69,76.92,15800.0,76.69,77.21,76.69,76.92,15800.0
2009-06-12 15:00:00,76.93,77.08,76.91,77.04,15000.0,76.93,77.08,76.91,77.04,15000.0
2009-06-12 15:30:00,77.04,77.27,76.82,77.19,27900.0,77.04,77.27,76.82,77.19,27900.0
2009-06-15 09:30:00,76.38,76.59,75.89,76.05,32200.0,76.38,76.59,75.89,76.05,32200.0
2009-06-15 10:00:00,76.21,76.26,75.57,75.57,15400.0,76.21,76.26,75.57,75.57,15400.0
2009-06-15 10:30:00,75.52,75.52,74.69,74.85,25900.0,75.52,75.52,74.69,74.85,25900.0
2009-06-15 11:00:00,74.81,74.96,74.5,74.57,15900.0,74.81,74.96,74.5,74.57,15900.0
2009-06-15 11:30:00,74.66,74.87,74.54,74.69,12200.0,74.66,74.87,74.54,74.69,12200.0
2009-06-15 12:00:00,74.7,74.7,74.46,74.46,20100.0,74.7,74.7,74.46,74.46,20100.0
2009-06-15 12:30:00,74.5,74.64,74.49,74.61,5900.0,74.5,74.64,74.49,74.61,5900.0
2009-06-15 13:00:00,74.58,74.69,74.5,74.5,9200.0,74.58,74.69,74.5,74.5,9200.0
2009-06-15 13:30:00,74.5,74.77,74.42,74.66,6400.0,74.5,74.77,74.42,74.66,6400.0
2009-06-15 14:00:00,74.68,74.88,74.63,74.8,17600.0,74.68,74.88,74.63,74.8,17600.0
2009-06-15 14:30:00,74.79,74.79,74.62,74.66,9800.0,74.79,74.79,74.62,74.66,9800.0
2009-06-15 15:00:00,74.7,75.11,74.64,75.0,16900.0,74.7,75.11,74.64,75.0,16900.0
2009-06-15 15:30:00,75.04,75.37,75.04,75.2,22600.0,75.04,75.37,75.04,75.2,22600.0
2009-06-16 09:30:00,75.39,75.95,75.19,75.59,14600.0,75.39,75.95,75.19,75.59,14600.0
2009-06-16 10:00:00,75.63,75.88,75.41,75.57,9500.0,75.63,75.88,75.41,75.57,9500.0
2009-06-16 10:30:00,75.58,75.96,75.56,75.96,4800.0,75.58,75.96,75.56,75.96,4800.0
2009-06-16 11:00:00,75.97,76.14,75.45,75.5,7500.0,75.97,76.14,75.45,75.5,7500.0
2009-06-16 11:30:00,75.62,75.62,74.78,74.81,14300.0,75.62,75.62,74.78,74.81,14300.0
2009-06-16 12:00:00,74.82,74.94,74.75,74.86,4600.0,74.82,74.94,74.75,74.86,4600.0
2009-06-16 12:30:00,74.9,74.92,74.1,74.21,9800.0,74.9,74.92,74.1,74.21,9800.0
2009-06-16 13:00:00,74.21,74.31,74.06,74.2,12600.0,74.21,74.31,74.06,74.2,12600.0
2009-06-16 13:30:00,74.2,74.41,74.11,74.17,11700.0,74.2,74.41,74.11,74.17,11700.0
2009-06-16 14:00:00,74.16,74.41,74.03,74.22,12500.0,74.16,74.41,74.03,74.22,12500.0
2009-06-16 14:30:00,74.22,74.46,74.19,74.46,5900.0,74.22,74.46,74.19,74.46,5900.0
2009-06-16 15:00:00,74.46,74.52,74.23,74.43,8200.0,74.46,74.52,74.23,74.43,8200.0
2009-06-16 15:30:00,74.43,74.66,74.12,74.28,19400.0,74.43,74.66,74.12,74.28,19400.0
2009-06-17 09:30:00,74.57,74.99,74.37,74.99,17500.0,74.57,74.99,74.37,74.99,17500.0
2009-06-17 10:00:00,74.93,75.32,74.81,75.07,20000.0,74.93,75.32,74.81,75.07,20000.0
2009-06-17 10:30:00,75.12,75.12,74.61,74.7,12600.0,75.12,75.12,74.61,74.7,12600.0
2009-06-17 11:00:00,74.67,75.31,74.66,75.13,8200.0,74.67,75.31,74.66,75.13,8200.0
2009-06-17 11:30:00,75.11,75.48,75.1,75.48,12900.0,75.11,75.48,75.1,75.48,12900.0
2009-06-17 12:00:00,75.44,75.48,75.24,75.31,16200.0,75.44,75.48,75.24,75.31,16200.0
2009-06-17 12:30:00,75.21,75.21,74.86,74.93,11000.0,75.21,75.21,74.86,74.93,11000.0
2009-06-17 13:00:00,74.93,75.2,74.82,75.2,17300.0,74.93,75.2,74.82,75.2,17300.0
2009-06-17 13:30:00,75.12,75.34,75.11,75.15,8500.0,75.12,75.34,75.11,75.15,8500.0
2009-06-17 14:00:00,75.23,75.33,75.02,75.06,10600.0,75.23,75.33,75.02,75.06,10600.0
2009-06-17 14:30:00,75.11,75.11,74.77,74.81,8000.0,75.11,75.11,74.77,74.81,8000.0
2009-06-17 15:00:00,74.81,74.99,74.6,74.6,15000.0,74.81,74.99,74.6,74.6,15000.0
2009-06-17 15:30:00,74.63,74.93,74.45,74.58,18300.0,74.63,74.93,74.45,74.58,18300.0
2009-06-18 09:30:00,74.79,74.9,74.02,74.63,14000.0,74.79,74.9,74.02,74.63,14000.0
2009-06-18 10:00:00,74.9,74.99,74.61,74.65,9600.0,74.9,74.99,74.61,74.65,9600.0
2009-06-18 10:30:00,74.65,74.73,74.41,74.46,9100.0,74.65,74.73,74.41,74.46,9100.0
2009-06-18 11:00:00,74.57,74.69,74.47,74.61,4100.0,74.57,74.69,74.47,74.61,4100.0
2009-06-18 11:30:00,74.61,74.64,74.42,74.52,4900.0,74.61,74.64,74.42,74.52,4900.0
2009-06-18 12:00:00,74.54,74.82,74.52,74.72,3800.0,74.54,74.82,74.52,74.72,3800.0
2009-06-18 12:30:00,74.88,74.95,74.67,74.86,4400.0,74.88,74.95,74.67,74.86,4400.0
2009-06-18 13:00:00,74.91,75.16,74.86,75.16,6800.0,74.91,75.16,74.86,75.16,6800.0
2009-06-18 13:30:00,75.23,75.24,75.07,75.11,5100.0,75.23,75.24,75.07,75.11,5100.0
2009-06-18 14:00:00,74.97,75.0,74.75,74.92,8900.0,74.97,75.0,74.75,74.92,8900.0
2009-06-18 14:30:00,74.93,75.01,74.72,74.88,8600.0,74.93,75.01,74.72,74.88,8600.0
2009-06-18 15:00:00,74.95,75.0,74.73,74.76,15600.0,74.95,75.0,74.73,74.76,15600.0
2009-06-18 15:30:00,74.81,74.94,74.57,74.9,16000.0,74.81,74.94,74.57,74.9,16000.0
2009-06-19 09:30:00,75.35,75.42,74.94,75.18,43900.0,75.35,75.42,74.94,75.18,43900.0
2009-06-19 10:00:00,75.25,75.25,74.85,75.15,15500.0,75.25,75.25,74.85,75.15,15500.0
2009-06-19 10:30:00,75.2,75.32,74.94,75.02,11900.0,75.2,75.32,74.94,75.02,11900.0
2009-06-19 11:00:00,75.02,75.46,75.02,75.41,9300.0,75.02,75.46,75.02,75.41,9300.0
2009-06-19 11:30:00,75.44,75.5,75.37,75.5,5400.0,75.44,75.5,75.37,75.5,5400.0
2009-06-19 12:00:00,75.5,75.5,75.37,75.4,7900.0,75.5,75.5,75.37,75.4,7900.0
2009-06-19 12:30:00,75.41,75.49,75.36,75.48,5300.0,75.41,75.49,75.36,75.48,5300.0
2009-06-19 13:00:00,75.41,75.5,75.31,75.39,6000.0,75.41,75.5,75.31,75.39,6000.0
2009-06-19 13:30:00,75.4,75.55,75.39,75.39,8400.0,75.4,75.55,75.39,75.39,8400.0
2009-06-19 14:00:00,75.38,75.45,75.28,75.35,8500.0,75.38,75.45,75.28,75.35,8500.0
2009-06-19 14:30:00,75.32,75.46,75.21,75.3,11700.0,75.32,75.46,75.21,75.3,11700.0
2009-06-19 15:00:00,75.31,75.5,75.09,75.47,16100.0,75.31,75.5,75.09,75.47,16100.0
2009-06-19 15:30:00,75.5,75.78,75.43,75.54,38900.0,75.5,75.78,75.43,75.54,38900.0
2009-06-22 09:30:00,75.0,75.5,74.17,74.17,14900.0,75.0,75.5,74.17,74.17,14900.0
2009-06-22 10:00:00,74.21,74.21,73.74,73.85,18600.0,74.21,74.21,73.74,73.85,18600.0
2009-06-22 10:30:00,73.89,73.94,73.58,73.87,10400.0,73.89,73.94,73.58,73.87,10400.0
2009-06-22 11:00:00,73.87,74.14,73.79,74.08,5900.0,73.87,74.14,73.79,74.08,5900.0
2009-06-22 11:30:00,73.96,74.02,73.64,73.69,6700.0,73.96,74.02,73.64,73.69,6700.0
2009-06-22 12:00:00,73.72,74.1,73.68,74.1,8300.0,73.72,74.1,73.68,74.1,8300.0
2009-06-22 12:30:00,74.03,74.13,73.95,74.01,3000.0,74.03,74.13,73.95,74.01,3000.0
2009-06-22 13:00:00,73.99,74.03,73.54,73.59,3400.0,73.99,74.03,73.54,73.59,3400.0
2009-06-22 13:30:00,73.65,73.84,73.65,73.84,4400.0,73.65,73.84,73.65,73.84,4400.0
2009-06-22 14:00:00,73.84,74.18,73.83,74.15,8800.0,73.84,74.18,73.83,74.15,8800.0
2009-06-22 14:30:00,74.14,74.23,73.96,74.02,7100.0,74.14,74.23,73.96,74.02,7100.0
2009-06-22 15:00:00,74.02,74.19,74.01,74.11,13600.0,74.02,74.19,74.01,74.11,13600.0
2009-06-22 15:30:00,74.15,74.28,73.7,73.79,20700.0,74.15,74.28,73.7,73.79,20700.0
2009-06-23 09:30:00,73.78,73.83,73.17,73.63,11500.0,73.78,73.83,73.17,73.63,11500.0
2009-06-23 10:00:00,73.63,73.64,72.52,72.58,11100.0,73.63,73.64,72.52,72.58,11100.0
2009-06-23 10:30:00,72.58,72.84,72.51,72.66,11500.0,72.58,72.84,72.51,72.66,11500.0
2009-06-23 11:00:00,72.67,72.77,72.29,72.65,10400.0,72.67,72.77,72.29,72.65,10400.0
2009-06-23 11:30:00,72.69,73.09,72.6,73.07,12000.0,72.69,73.09,72.6,73.07,12000.0
2009-06-23 12:00:00,73.08,73.08,72.41,72.41,8600.0,73.08,73.08,72.41,72.41,8600.0
2009-06-23 12:30:00,72.4,72.71,72.4,72.46,4900.0,72.4,72.71,72.4,72.46,4900.0
2009-06-23 13:00:00,72.51,72.84,72.51,72.61,9700.0,72.51,72.84,72.51,72.61,9700.0
2009-06-23 13:30:00,72.59,72.79,72.38,72.38,6700.0,72.59,72.79,72.38,72.38,6700.0
2009-06-23 14:00:00,72.42,72.76,72.42,72.5,13900.0,72.42,72.76,72.42,72.5,13900.0
2009-06-23 14:30:00,72.43,72.46,72.17,72.35,10200.0,72.43,72.46,72.17,72.35,10200.0
2009-06-23 15:00:00,72.35,72.41,72.1,72.41,20300.0,72.35,72.41,72.1,72.41,20300.0
2009-06-23 15:30:00,72.4,72.47,72.15,72.22,55400.0,72.4,72.47,72.15,72.22,55400.0
2009-06-24 09:30:00,72.4,73.67,72.4,73.64,22900.0,72.4,73.67,72.4,73.64,22900.0
2009-06-24 10:00:00,73.49,73.96,73.46,73.94,25500.0,73.49,73.96,73.46,73.94,25500.0
2009-06-24 10:30:00,73.95,74.23,73.79,74.18,12800.0,73.95,74.23,73.79,74.18,12800.0
2009-06-24 11:00:00,74.18,74.23,74.13,74.19,4500.0,74.18,74.23,74.13,74.19,4500.0
2009-06-24 11:30:00,74.1,74.1,73.86,73.95,16300.0,74.1,74.1,73.86,73.95,16300.0
2009-06-24 12:00:00,73.9,74.06,73.81,74.06,15300.0,73.9,74.06,73.81,74.06,15300.0
2009-06-24 12:30:00,74.03,74.11,73.88,74.01,50700.0,74.03,74.11,73.88,74.01,50700.0
2009-06-24 13:00:00,74.0,74.5,73.96,74.47,16400.0,74.0,74.5,73.96,74.47,16400.0
2009-06-24 13:30:00,74.47,74.57,74.35,74.53,9600.0,74.47,74.57,74.35,74.53,9600.0
2009-06-24 14:00:00,74.45,74.7,74.13,74.33,18700.0,74.45,74.7,74.13,74.33,18700.0
2009-06-24 14:30:00,74.29,74.38,73.94,73.98,24700.0,74.29,74.38,73.94,73.98,24700.0
2009-06-24 15:00:00,74.0,74.32,73.9,74.31,65000.0,74.0,74.32,73.9,74.31,65000.0
2009-06-24 15:30:00,74.24,74.38,73.92,74.18,41900.0,74.24,74.38,73.92,74.18,41900.0
2009-06-25 09:30:00,74.31,74.84,74.02,74.68,10200.0,74.31,74.84,74.02,74.68,10200.0
2009-06-25 10:00:00,74.76,75.05,74.68,74.76,11900.0,74.76,75.05,74.68,74.76,11900.0
2009-06-25 10:30:00,74.7,74.88,74.66,74.76,6900.0,74.7,74.88,74.66,74.76,6900.0
2009-06-25 11:00:00,74.81,75.13,74.81,75.03,6800.0,74.81,75.13,74.81,75.03,6800.0
2009-06-25 11:30:00,75.08,75.24,74.94,75.24,11100.0,75.08,75.24,74.94,75.24,11100.0
2009-06-25 12:00:00,75.25,75.45,75.06,75.35,8000.0,75.25,75.45,75.06,75.35,8000.0
2009-06-25 12:30:00,75.42,75.46,74.92,74.92,17000.0,75.42,75.46,74.92,74.92,17000.0
2009-06-25 13:00:00,74.92,75.7,74.92,75.51,14300.0,74.92,75.7,74.92,75.51,14300.0
2009-06-25 13:30:00,75.53,75.72,75.46,75.71,6500.0,75.53,75.72,75.46,75.71,6500.0
2009-06-25 14:00:00,75.78,75.78,75.28,75.73,16400.0,75.78,75.78,75.28,75.73,16400.0
2009-06-25 14:30:00,75.76,75.8,75.49,75.76,10600.0,75.76,75.8,75.49,75.76,10600.0
2009-06-25 15:00:00,75.68,76.01,75.58,75.91,22400.0,75.68,76.01,75.58,75.91,22400.0
2009-06-25 15:30:00,75.92,76.11,75.61,76.06,42900.0,75.92,76.11,75.61,76.06,42900.0
2009-06-26 09:30:00,76.15,76.24,75.25,75.38,14500.0,76.15,76.24,75.25,75.38,14500.0
2009-06-26 10:00:00,75.29,76.11,75.29,75.87,17100.0,75.29,76.11,75.29,75.87,17100.0
2009-06-26 10:30:00,75.94,75.94,75.49,75.53,8300.0,75.94,75.94,75.49,75.53,8300.0
2009-06-26 11:00:00,75.57,75.64,75.42,75.55,12300.0,75.57,75.64,75.42,75.55,12300.0
2009-06-26 11:30:00,75.55,75.79,75.5,75.64,25900.0,75.55,75.79,75.5,75.64,25900.0
2009-06-26 12:00:00,75.65,75.67,75.37,75.38,42800.0,75.65,75.67,75.37,75.38,42800.0
2009-06-26 12:30:00,75.29,75.29,74.66,74.66,30900.0,75.29,75.29,74.66,74.66,30900.0
2009-06-26 13:00:00,74.64,75.02,74.54,75.02,32600.0,74.64,75.02,74.54,75.02,32600.0
2009-06-26 13:30:00,75.02,75.22,74.94,75.16,19500.0,75.02,75.22,74.94,75.16,19500.0
2009-06-26 14:00:00,75.14,75.37,75.13,75.26,18500.0,75.14,75.37,75.13,75.26,18500.0
2009-06-26 14:30:00,75.25,75.54,75.25,75.47,15200.0,75.25,75.54,75.25,75.47,15200.0
2009-06-26 15:00:00,75.48,75.68,75.33,75.62,38200.0,75.48,75.68,75.33,75.62,38200.0
2009-06-26 15:30:00,75.64,76.15,75.62,75.68,49700.0,75.64,76.15,75.62,75.68,49700.0
2009-06-29 09:30:00,76.18,76.61,75.41,75.65,12800.0,76.18,76.61,75.41,75.65,12800.0
2009-06-29 10:00:00,75.65,76.12,75.5,75.9,11100.0,75.65,76.12,75.5,75.9,11100.0
2009-06-29 10:30:00,75.91,76.13,75.91,76.02,9000.0,75.91,76.13,75.91,76.02,9000.0
2009-06-29 11:00:00,75.95,76.69,75.9,76.65,17900.0,75.95,76.69,75.9,76.65,17900.0
2009-06-29 11:30:00,76.62,77.0,76.52,77.0,15300.0,76.62,77.0,76.52,77.0,15300.0
2009-06-29 12:00:00,76.99,77.0,76.83,76.9,14000.0,76.99,77.0,76.83,76.9,14000.0
2009-06-29 12:30:00,76.86,77.15,76.8,77.03,10600.0,76.86,77.15,76.8,77.03,10600.0
2009-06-29 13:00:00,77.01,77.28,76.95,77.1,10700.0,77.01,77.28,76.95,77.1,10700.0
2009-06-29 13:30:00,77.1,77.2,76.92,77.04,11900.0,77.1,77.2,76.92,77.04,11900.0
2009-06-29 14:00:00,77.0,77.0,76.82,76.94,12100.0,77.0,77.0,76.82,76.94,12100.0
2009-06-29 14:30:00,76.94,77.07,76.91,77.05,10200.0,76.94,77.07,76.91,77.05,10200.0
2009-06-29 15:00:00,77.0,77.18,76.96,77.14,13500.0,77.0,77.18,76.96,77.14,13500.0
2009-06-29 15:30:00,77.1,77.1,76.68,76.79,34200.0,77.1,77.1,76.68,76.79,34200.0
2009-06-30 09:30:00,76.62,77.13,76.2,76.31,11800.0,76.62,77.13,76.2,76.31,11800.0
2009-06-30 10:00:00,76.25,76.25,74.82,74.9,33300.0,76.25,76.25,74.82,74.9,33300.0
2009-06-30 10:30:00,74.9,75.33,74.74,75.28,40700.0,74.9,75.33,74.74,75.28,40700.0
2009-06-30 11:00:00,75.22,75.35,75.12,75.3,28300.0,75.22,75.35,75.12,75.3,28300.0
2009-06-30 11:30:00,75.28,75.5,75.1,75.5,12500.0,75.28,75.5,75.1,75.5,12500.0
2009-06-30 12:00:00,75.46,75.79,75.46,75.79,15900.0,75.46,75.79,75.46,75.79,15900.0
2009-06-30 12:30:00,75.8,76.05,75.8,75.95,21800.0,75.8,76.05,75.8,75.95,21800.0
2009-06-30 13:00:00,75.95,76.25,75.95,76.23,17100.0,75.95,76.25,75.95,76.23,17100.0
2009-06-30 13:30:00,76.24,76.47,76.2,76.31,13700.0,76.24,76.47,76.2,76.31,13700.0
2009-06-30 14:00:00,76.3,76.46,76.3,76.38,9200.0,76.3,76.46,76.3,76.38,9200.0
2009-06-30 14:30:00,76.42,76.82,76.42,76.81,20000.0,76.42,76.82,76.42,76.81,20000.0
2009-06-30 15:00:00,76.83,77.0,76.67,76.98,31100.0,76.83,77.0,76.67,76.98,31100.0
2009-06-30 15:30:00,76.95,77.2,76.8,77.08,78500.0,76.95,77.2,76.8,77.08,78500.0
2009-07-01 09:30:00,78.0,78.17,76.98,78.17,48900.0,78.0,78.17,76.98,78.17,48900.0
2009-07-01 10:00:00,78.16,79.0,77.73,79.0,46000.0,78.16,79.0,77.73,79.0,46000.0
2009-07-01 10:30:00,79.0,79.24,78.97,79.16,19200.0,79.0,79.24,78.97,79.16,19200.0
2009-07-01 11:00:00,79.23,79.23,78.86,79.03,36600.0,79.23,79.23,78.86,79.03,36600.0
2009-07-01 11:30:00,79.12,79.32,79.06,79.32,22900.0,79.12,79.32,79.06,79.32,22900.0
2009-07-01 12:00:00,79.27,79.37,78.96,79.05,21700.0,79.27,79.37,78.96,79.05,21700.0
2009-07-01 12:30:00,79.05,79.08,78.81,79.02,26300.0,79.05,79.08,78.81,79.02,26300.0
2009-07-01 13:00:00,79.01,79.17,78.99,79.08,34000.0,79.01,79.17,78.99,79.08,34000.0
2009-07-01 13:30:00,79.1,79.18,78.92,79.13,47800.0,79.1,79.18,78.92,79.13,47800.0
2009-07-01 14:00:00,79.16,79.22,78.39,78.98,100800.0,79.16,79.22,78.39,78.98,100800.0
2009-07-01 14:30:00,78.99,79.03,78.41,78.49,90400.0,78.99,79.03,78.41,78.49,90400.0
2009-07-01 15:00:00,78.51,78.67,78.23,78.27,43400.0,78.51,78.67,78.23,78.27,43400.0
2009-07-01 15:30:00,78.27,78.66,78.12,78.49,88500.0,78.27,78.66,78.12,78.49,88500.0
2009-07-02 09:30:00,77.53,77.55,76.76,76.77,40500.0,77.53,77.55,76.76,76.77,40500.0
2009-07-02 10:00:00,76.79,77.32,76.55,77.25,72200.0,76.79,77.32,76.55,77.25,72200.0
2009-07-02 10:30:00,77.25,77.43,77.07,77.34,52800.0,77.25,77.43,77.07,77.34,52800.0
2009-07-02 11:00:00,77.34,77.81,77.03,77.03,36400.0,77.34,77.81,77.03,77.03,36400.0
2009-07-02 11:30:00,77.0,77.24,76.93,77.01,36900.0,77.0,77.24,76.93,77.01,36900.0
2009-07-02 12:00:00,77.0,77.25,76.97,77.23,18500.0,77.0,77.25,76.97,77.23,18500.0
2009-07-02 12:30:00,77.24,77.46,77.22,77.41,12400.0,77.24,77.46,77.22,77.41,12400.0
2009-07-02 13:00:00,77.41,77.44,77.24,77.25,13700.0,77.41,77.44,77.24,77.25,13700.0
2009-07-02 13:30:00,77.25,77.41,77.22,77.37,16800.0,77.25,77.41,77.22,77.37,16800.0
2009-07-02 14:00:00,77.37,77.73,77.37,77.65,22000.0,77.37,77.73,77.37,77.65,22000.0
2009-07-02 14:30:00,77.64,77.72,77.49,77.53,22500.0,77.64,77.72,77.49,77.53,22500.0
2009-07-02 15:00:00,77.52,77.61,77.04,77.04,33300.0,77.52,77.61,77.04,77.04,33300.0
2009-07-02 15:30:00,77.02,77.24,76.78,76.89,69500.0,77.02,77.24,76.78,76.89,69500.0
2009-07-06 09:30:00,76.77,77.46,76.6,77.25,28400.0,76.77,77.46,76.6,77.25,28400.0
2009-07-06 10:00:00,77.25,77.47,76.33,76.33,36800.0,77.25,77.47,76.33,76.33,36800.0
2009-07-06 10:30:00,76.42,76.48,75.9,76.0,18500.0,76.42,76.48,75.9,76.0,18500.0
2009-07-06 11:00:00,76.0,76.12,75.94,75.98,11200.0,76.0,76.12,75.94,75.98,11200.0
2009-07-06 11:30:00,76.0,76.07,75.85,75.93,11600.0,76.0,76.07,75.85,75.93,11600.0
2009-07-06 12:00:00,75.92,76.08,75.9,75.97,16800.0,75.92,76.08,75.9,75.97,16800.0
2009-07-06 12:30:00,75.98,76.08,75.86,76.08,8300.0,75.98,76.08,75.86,76.08,8300.0
2009-07-06 13:00:00,76.08,76.09,75.89,76.09,19400.0,76.08,76.09,75.89,76.09,19400.0
2009-07-06 13:30:00,76.09,76.17,75.88,75.9,8000.0,76.09,76.17,75.88,75.9,8000.0
2009-07-06 14:00:00,75.9,75.96,75.76,75.88,12900.0,75.9,75.96,75.76,75.88,12900.0
2009-07-06 14:30:00,75.88,75.96,75.77,75.81,12400.0,75.88,75.96,75.77,75.81,12400.0
2009-07-06 15:00:00,75.82,75.82,75.66,75.69,38500.0,75.82,75.82,75.66,75.69,38500.0
2009-07-06 15:30:00,75.73,75.93,75.58,75.74,59300.0,75.73,75.93,75.58,75.74,59300.0
2009-07-07 09:30:00,75.8,76.1,75.55,75.8,35800.0,75.8,76.1,75.55,75.8,35800.0
2009-07-07 10:00:00,75.79,76.72,75.76,76.68,39200.0,75.79,76.72,75.76,76.68,39200.0
2009-07-07 10:30:00,76.68,77.13,76.49,77.07,42500.0,76.68,77.13,76.49,77.07,42500.0
2009-07-07 11:00:00,77.06,77.7,76.9,77.62,37800.0,77.06,77.7,76.9,77.62,37800.0
2009-07-07 11:30:00,77.52,77.74,77.32,77.36,34100.0,77.52,77.74,77.32,77.36,34100.0
2009-07-07 12:00:00,77.32,77.35,76.95,76.98,28100.0,77.32,77.35,76.95,76.98,28100.0
2009-07-07 12:30:00,76.95,76.95,76.48,76.6,18300.0,76.95,76.95,76.48,76.6,18300.0
2009-07-07 13:00:00,76.63,76.82,76.49,76.65,27000.0,76.63,76.82,76.49,76.65,27000.0
2009-07-07 13:30:00,76.66,76.85,76.61,76.65,13400.0,76.66,76.85,76.61,76.65,13400.0
2009-07-07 14:00:00,76.63,76.8,76.56,76.8,12200.0,76.63,76.8,76.56,76.8,12200.0
2009-07-07 14:30:00,76.75,76.81,76.26,76.39,18400.0,76.75,76.81,76.26,76.39,18400.0
2009-07-07 15:00:00,76.44,76.44,76.12,76.23,28800.0,76.44,76.44,76.12,76.23,28800.0
2009-07-07 15:30:00,76.23,76.24,75.8,75.96,72200.0,76.23,76.24,75.8,75.96,72200.0
2009-07-08 09:30:00,76.82,76.82,76.06,76.07,14400.0,76.82,76.82,76.06,76.07,14400.0
2009-07-08 10:00:00,76.07,76.28,75.91,75.94,11500.0,76.07,76.28,75.91,75.94,11500.0
2009-07-08 10:30:00,75.92,75.92,75.5,75.5,4800.0,75.92,75.92,75.5,75.5,4800.0
2009-07-08 11:00:00,75.53,75.53,74.62,74.62,11800.0,75.53,75.53,74.62,74.62,11800.0
2009-07-08 11:30:00,74.64,74.8,74.5,74.51,10300.0,74.64,74.8,74.5,74.51,10300.0
2009-07-08 12:00:00,74.56,74.72,74.44,74.49,5100.0,74.56,74.72,74.44,74.49,5100.0
2009-07-08 12:30:00,74.5,74.73,74.49,74.62,2500.0,74.5,74.73,74.49,74.62,2500.0
2009-07-08 13:00:00,74.65,74.92,74.63,74.92,7800.0,74.65,74.92,74.63,74.92,7800.0
2009-07-08 13:30:00,74.92,74.92,74.69,74.74,3000.0,74.92,74.92,74.69,74.74,3000.0
2009-07-08 14:00:00,74.72,74.72,74.3,74.39,8400.0,74.72,74.72,74.3,74.39,8400.0
2009-07-08 14:30:00,74.39,74.68,74.28,74.66,6500.0,74.39,74.68,74.28,74.66,6500.0
2009-07-08 15:00:00,74.65,74.88,74.6,74.8,14100.0,74.65,74.88,74.6,74.8,14100.0
2009-07-08 15:30:00,74.81,75.66,74.78,75.32,42800.0,74.81,75.66,74.78,75.32,42800.0
2009-07-09 09:30:00,75.5,75.53,74.92,75.02,10700.0,75.5,75.53,74.92,75.02,10700.0
2009-07-09 10:00:00,75.01,75.23,74.76,74.85,11400.0,75.01,75.23,74.76,74.85,11400.0
2009-07-09 10:30:00,74.94,75.01,74.77,74.99,9500.0,74.94,75.01,74.77,74.99,9500.0
2009-07-09 11:00:00,74.94,74.96,74.61,74.87,9800.0,74.94,74.96,74.61,74.87,9800.0
2009-07-09 11:30:00,74.87,74.99,74.75,74.84,4600.0,74.87,74.99,74.75,74.84,4600.0
2009-07-09 12:00:00,74.83,75.0,74.77,74.94,5700.0,74.83,75.0,74.77,74.94,5700.0
2009-07-09 12:30:00,74.93,75.14,74.9,75.04,5300.0,74.93,75.14,74.9,75.04,5300.0
2009-07-09 13:00:00,75.07,75.24,74.85,75.24,8000.0,75.07,75.24,74.85,75.24,8000.0
2009-07-09 13:30:00,75.21,75.25,75.12,75.25,26700.0,75.21,75.25,75.12,75.25,26700.0
2009-07-09 14:00:00,75.25,75.58,75.07,75.5,10700.0,75.25,75.58,75.07,75.5,10700.0
2009-07-09 14:30:00,75.5,75.86,75.48,75.8,26000.0,75.5,75.86,75.48,75.8,26000.0
2009-07-09 15:00:00,75.78,75.82,75.47,75.5,29800.0,75.78,75.82,75.47,75.5,29800.0
2009-07-09 15:30:00,75.51,75.54,75.23,75.42,24800.0,75.51,75.54,75.23,75.42,24800.0
2009-07-10 09:30:00,75.5,76.07,75.02,75.8,12200.0,75.5,76.07,75.02,75.8,12200.0
2009-07-10 10:00:00,75.79,76.0,75.58,75.98,12900.0,75.79,76.0,75.58,75.98,12900.0
2009-07-10 10:30:00,75.87,75.87,75.38,75.75,5800.0,75.87,75.87,75.38,75.75,5800.0
2009-07-10 11:00:00,75.73,75.74,75.11,75.11,11600.0,75.73,75.74,75.11,75.11,11600.0
2009-07-10 11:30:00,75.15,75.32,75.12,75.3,5300.0,75.15,75.32,75.12,75.3,5300.0
2009-07-10 12:00:00,75.26,75.55,75.22,75.51,8300.0,75.26,75.55,75.22,75.51,8300.0
2009-07-10 12:30:00,75.46,75.74,75.43,75.72,9800.0,75.46,75.74,75.43,75.72,9800.0
2009-07-10 13:00:00,75.76,75.97,75.71,75.87,16400.0,75.76,75.97,75.71,75.87,16400.0
2009-07-10 13:30:00,75.9,75.9,75.77,75.77,6700.0,75.9,75.9,75.77,75.77,6700.0
2009-07-10 14:00:00,75.77,75.79,75.32,75.32,7700.0,75.77,75.79,75.32,75.32,7700.0
2009-07-10 14:30:00,75.33,75.4,75.16,75.23,12900.0,75.33,75.4,75.16,75.23,12900.0
2009-07-10 15:00:00,75.2,75.59,75.2,75.37,8500.0,75.2,75.59,75.2,75.37,8500.0
2009-07-10 15:30:00,75.37,75.67,75.36,75.51,12400.0,75.37,75.67,75.36,75.51,12400.0
2009-07-13 09:30:00,76.0,76.0,75.1,75.18,22600.0,76.0,76.0,75.1,75.18,22600.0
2009-07-13 10:00:00,75.1,75.1,74.75,74.98,8700.0,75.1,75.1,74.75,74.98,8700.0
2009-07-13 10:30:00,75.01,75.5,75.01,75.49,12000.0,75.01,75.5,75.01,75.49,12000.0
2009-07-13 11:00:00,75.47,75.59,75.24,75.52,8900.0,75.47,75.59,75.24,75.52,8900.0
2009-07-13 11:30:00,75.5,75.99,75.5,75.97,18900.0,75.5,75.99,75.5,75.97,18900.0
2009-07-13 12:00:00,75.92,75.97,75.82,75.9,5400.0,75.92,75.97,75.82,75.9,5400.0
2009-07-13 12:30:00,75.99,76.0,75.78,75.78,4800.0,75.99,76.0,75.78,75.78,4800.0
2009-07-13 13:00:00,75.79,75.99,75.79,75.82,12400.0,75.79,75.99,75.79,75.82,12400.0
2009-07-13 13:30:00,75.88,76.0,75.84,75.93,6800.0,75.88,76.0,75.84,75.93,6800.0
2009-07-13 14:00:00,75.96,76.0,75.89,75.96,11600.0,75.96,76.0,75.89,75.96,11600.0
2009-07-13 14:30:00,75.95,75.99,75.83,75.98,7500.0,75.95,75.99,75.83,75.98,7500.0
2009-07-13 15:00:00,75.91,75.97,75.8,75.8,8200.0,75.91,75.97,75.8,75.8,8200.0
2009-07-13 15:30:00,75.84,76.0,75.71,75.88,38400.0,75.84,76.0,75.71,75.88,38400.0
2009-07-14 09:30:00,75.96,76.2,75.53,75.54,19500.0,75.96,76.2,75.53,75.54,19500.0
2009-07-14 10:00:00,75.58,76.25,75.58,76.19,22000.0,75.58,76.25,75.58,76.19,22000.0
2009-07-14 10:30:00,76.19,76.25,75.92,76.21,13000.0,76.19,76.25,75.92,76.21,13000.0
2009-07-14 11:00:00,76.2,76.28,76.14,76.24,17600.0,76.2,76.28,76.14,76.24,17600.0
2009-07-14 11:30:00,76.24,76.33,75.98,76.21,30200.0,76.24,76.33,75.98,76.21,30200.0
2009-07-14 12:00:00,76.18,76.32,76.02,76.13,6800.0,76.18,76.32,76.02,76.13,6800.0
2009-07-14 12:30:00,76.15,76.36,76.15,76.31,6400.0,76.15,76.36,76.15,76.31,6400.0
2009-07-14 13:00:00,76.28,76.28,75.96,76.21,8400.0,76.28,76.28,75.96,76.21,8400.0
2009-07-14 13:30:00,76.25,76.25,76.12,76.21,5400.0,76.25,76.25,76.12,76.21,5400.0
2009-07-14 14:00:00,76.21,76.28,76.14,76.2,11900.0,76.21,76.28,76.14,76.2,11900.0
2009-07-14 14:30:00,76.17,76.41,76.13,76.28,13500.0,76.17,76.41,76.13,76.28,13500.0
2009-07-14 15:00:00,76.27,76.29,76.14,76.21,18600.0,76.27,76.29,76.14,76.21,18600.0
2009-07-14 15:30:00,76.2,76.25,75.99,76.14,42800.0,76.2,76.25,75.99,76.14,42800.0
2009-07-15 09:30:00,77.2,77.2,76.84,76.99,23200.0,77.2,77.2,76.84,76.99,23200.0
2009-07-15 10:00:00,76.99,77.08,76.94,77.05,15700.0,76.99,77.08,76.94,77.05,15700.0
2009-07-15 10:30:00,77.07,77.59,77.04,77.51,19300.0,77.07,77.59,77.04,77.51,19300.0
2009-07-15 11:00:00,77.51,78.09,77.51,78.09,12200.0,77.51,78.09,77.51,78.09,12200.0
2009-07-15 11:30:00,78.08,78.19,78.04,78.04,4700.0,78.08,78.19,78.04,78.04,4700.0
2009-07-15 12:00:00,78.11,78.14,77.98,78.03,6100.0,78.11,78.14,77.98,78.03,6100.0
2009-07-15 12:30:00,78.01,78.13,77.96,78.07,10300.0,78.01,78.13,77.96,78.07,10300.0
2009-07-15 13:00:00,78.05,78.12,77.98,78.1,6500.0,78.05,78.12,77.98,78.1,6500.0
2009-07-15 13:30:00,78.1,78.41,78.09,78.34,5100.0,78.1,78.41,78.09,78.34,5100.0
2009-07-15 14:00:00,78.19,78.29,78.16,78.2,7500.0,78.19,78.29,78.16,78.2,7500.0
2009-07-15 14:30:00,78.2,78.28,78.09,78.27,8700.0,78.2,78.28,78.09,78.27,8700.0
2009-07-15 15:00:00,78.26,78.62,78.2,78.61,40300.0,78.26,78.62,78.2,78.61,40300.0
2009-07-15 15:30:00,78.61,78.85,78.53,78.72,35800.0,78.61,78.85,78.53,78.72,35800.0
2009-07-16 09:30:00,78.79,80.0,78.79,79.94,24800.0,78.79,80.0,78.79,79.94,24800.0
2009-07-16 10:00:00,79.9,79.94,79.56,79.87,27900.0,79.9,79.94,79.56,79.87,27900.0
2009-07-16 10:30:00,79.86,80.61,79.79,80.5,25800.0,79.86,80.61,79.79,80.5,25800.0
2009-07-16 11:00:00,80.52,80.7,80.41,80.42,27100.0,80.52,80.7,80.41,80.42,27100.0
2009-07-16 11:30:00,80.34,80.43,80.1,80.4,10800.0,80.34,80.43,80.1,80.4,10800.0
2009-07-16 12:00:00,80.39,80.43,80.27,80.32,8000.0,80.39,80.43,80.27,80.32,8000.0
2009-07-16 12:30:00,80.32,80.32,80.12,80.12,6300.0,80.32,80.32,80.12,80.12,6300.0
2009-07-16 13:00:00,80.12,80.13,79.92,79.95,11300.0,80.12,80.13,79.92,79.95,11300.0
2009-07-16 13:30:00,79.95,80.24,79.9,80.1,13000.0,79.95,80.24,79.9,80.1,13000.0
2009-07-16 14:00:00,80.16,80.23,80.11,80.2,14200.0,80.16,80.23,80.11,80.2,14200.0
2009-07-16 14:30:00,80.21,80.5,80.16,80.48,11800.0,80.21,80.5,80.16,80.48,11800.0
2009-07-16 15:00:00,80.47,80.47,80.02,80.16,43700.0,80.47,80.47,80.02,80.16,43700.0
2009-07-16 15:30:00,80.16,80.31,80.0,80.03,68900.0,80.16,80.31,80.0,80.03,68900.0
2009-07-17 09:30:00,80.18,80.85,80.0,80.15,28800.0,80.18,80.85,80.0,80.15,28800.0
2009-07-17 10:00:00,80.13,80.24,79.82,80.24,9000.0,80.13,80.24,79.82,80.24,9000.0
2009-07-17 10:30:00,80.21,80.36,80.2,80.26,8200.0,80.21,80.36,80.2,80.26,8200.0
2009-07-17 11:00:00,80.26,80.33,80.11,80.3,8100.0,80.26,80.33,80.11,80.3,8100.0
2009-07-17 11:30:00,80.29,80.51,80.28,80.51,15700.0,80.29,80.51,80.28,80.51,15700.0
2009-07-17 12:00:00,80.52,80.66,80.51,80.56,11200.0,80.52,80.66,80.51,80.56,11200.0
2009-07-17 12:30:00,80.53,80.79,80.46,80.58,30700.0,80.53,80.79,80.46,80.58,30700.0
2009-07-17 13:00:00,80.59,80.76,80.54,80.69,4800.0,80.59,80.76,80.54,80.69,4800.0
2009-07-17 13:30:00,80.73,81.02,80.65,80.97,13300.0,80.73,81.02,80.65,80.97,13300.0
2009-07-17 14:00:00,80.98,81.34,80.97,81.33,15600.0,80.98,81.34,80.97,81.33,15600.0
2009-07-17 14:30:00,81.33,81.42,81.22,81.35,19600.0,81.33,81.42,81.22,81.35,19600.0
2009-07-17 15:00:00,81.35,81.36,81.02,81.06,15100.0,81.35,81.36,81.02,81.06,15100.0
2009-07-17 15:30:00,81.01,81.69,81.01,81.62,69200.0,81.01,81.69,81.01,81.62,69200.0
2009-07-20 09:30:00,81.99,83.17,81.56,83.12,20600.0,81.99,83.17,81.56,83.12,20600.0
2009-07-20 10:00:00,83.17,84.06,83.17,83.25,52000.0,83.17,84.06,83.17,83.25,52000.0
2009-07-20 10:30:00,83.24,84.06,83.18,84.06,69000.0,83.24,84.06,83.18,84.06,69000.0
2009-07-20 11:00:00,84.06,84.59,83.88,84.59,30900.0,84.06,84.59,83.88,84.59,30900.0
2009-07-20 11:30:00,84.57,84.9,84.42,84.48,26200.0,84.57,84.9,84.42,84.48,26200.0
2009-07-20 12:00:00,84.46,84.55,84.03,84.05,23000.0,84.46,84.55,84.03,84.05,23000.0
2009-07-20 12:30:00,84.05,84.13,83.9,84.04,18200.0,84.05,84.13,83.9,84.04,18200.0
2009-07-20 13:00:00,84.05,84.12,83.73,83.83,12600.0,84.05,84.12,83.73,83.83,12600.0
2009-07-20 13:30:00,83.84,84.07,83.79,84.03,10800.0,83.84,84.07,83.79,84.03,10800.0
2009-07-20 14:00:00,84.01,84.26,83.95,83.99,11400.0,84.01,84.26,83.95,83.99,11400.0
2009-07-20 14:30:00,84.0,84.09,83.86,83.99,11300.0,84.0,84.09,83.86,83.99,11300.0
2009-07-20 15:00:00,83.99,84.34,83.95,84.29,25500.0,83.99,84.34,83.95,84.29,25500.0
2009-07-20 15:30:00,84.29,84.74,84.15,84.55,60000.0,84.29,84.74,84.15,84.55,60000.0
2009-07-21 09:30:00,84.99,85.91,84.82,85.0,42700.0,84.99,85.91,84.82,85.0,42700.0
2009-07-21 10:00:00,84.96,85.32,84.62,85.26,18900.0,84.96,85.32,84.62,85.26,18900.0
2009-07-21 10:30:00,85.27,85.48,85.08,85.08,11300.0,85.27,85.48,85.08,85.08,11300.0
2009-07-21 11:00:00,85.02,85.11,84.98,85.1,8800.0,85.02,85.11,84.98,85.1,8800.0
2009-07-21 11:30:00,85.11,85.11,84.59,84.63,19800.0,85.11,85.11,84.59,84.63,19800.0
2009-07-21 12:00:00,84.63,84.82,84.56,84.82,14500.0,84.63,84.82,84.56,84.82,14500.0
2009-07-21 12:30:00,84.82,84.83,84.6,84.68,10000.0,84.82,84.83,84.6,84.68,10000.0
2009-07-21 13:00:00,84.64,84.68,84.45,84.68,13800.0,84.64,84.68,84.45,84.68,13800.0
2009-07-21 13:30:00,84.68,84.79,84.66,84.73,8000.0,84.68,84.79,84.66,84.73,8000.0
2009-07-21 14:00:00,84.73,85.08,84.73,84.99,13600.0,84.73,85.08,84.73,84.99,13600.0
2009-07-21 14:30:00,84.98,85.1,84.9,85.07,11100.0,84.98,85.1,84.9,85.07,11100.0
2009-07-21 15:00:00,85.13,85.13,84.73,84.78,16900.0,85.13,85.13,84.73,84.78,16900.0
2009-07-21 15:30:00,84.86,85.15,84.85,85.1,21600.0,84.86,85.15,84.85,85.1,21600.0
2009-07-22 09:30:00,84.4,85.26,84.4,85.1,28600.0,84.4,85.26,84.4,85.1,28600.0
2009-07-22 10:00:00,85.07,85.5,84.8,84.8,27900.0,85.07,85.5,84.8,84.8,27900.0
2009-07-22 10:30:00,84.76,84.93,84.68,84.69,19800.0,84.76,84.93,84.68,84.69,19800.0
2009-07-22 11:00:00,84.69,84.74,84.46,84.55,14300.0,84.69,84.74,84.46,84.55,14300.0
2009-07-22 11:30:00,84.51,84.77,84.46,84.77,25300.0,84.51,84.77,84.46,84.77,25300.0
2009-07-22 12:00:00,84.66,84.78,84.44,84.61,18300.0,84.66,84.78,84.44,84.61,18300.0
2009-07-22 12:30:00,84.61,84.69,84.5,84.54,20900.0,84.61,84.69,84.5,84.54,20900.0
2009-07-22 13:00:00,84.54,84.63,84.45,84.49,12000.0,84.54,84.63,84.45,84.49,12000.0
2009-07-22 13:30:00,84.49,84.57,84.45,84.55,12600.0,84.49,84.57,84.45,84.55,12600.0
2009-07-22 14:00:00,84.59,84.72,84.42,84.51,27900.0,84.59,84.72,84.42,84.51,27900.0
2009-07-22 14:30:00,84.49,84.67,84.4,84.62,20300.0,84.49,84.67,84.4,84.62,20300.0
2009-07-22 15:00:00,84.63,84.9,84.63,84.81,27600.0,84.63,84.9,84.63,84.81,27600.0
2009-07-22 15:30:00,84.82,85.04,84.67,84.98,50900.0,84.82,85.04,84.67,84.98,50900.0
2009-07-23 09:30:00,85.0,86.84,84.96,86.76,29100.0,85.0,86.84,84.96,86.76,29100.0
2009-07-23 10:00:00,86.75,86.98,86.68,86.81,16600.0,86.75,86.98,86.68,86.81,16600.0
2009-07-23 10:30:00,86.84,87.1,86.58,86.59,51500.0,86.84,87.1,86.58,86.59,51500.0
2009-07-23 11:00:00,86.58,86.82,86.04,86.09,22500.0,86.58,86.82,86.04,86.09,22500.0
2009-07-23 11:30:00,86.13,86.13,85.7,85.92,22200.0,86.13,86.13,85.7,85.92,22200.0
2009-07-23 12:00:00,85.95,85.95,85.58,85.84,24900.0,85.95,85.95,85.58,85.84,24900.0
2009-07-23 12:30:00,85.9,86.17,85.84,86.17,83100.0,85.9,86.17,85.84,86.17,83100.0
2009-07-23 13:00:00,86.17,86.24,85.88,86.07,18000.0,86.17,86.24,85.88,86.07,18000.0
2009-07-23 13:30:00,86.09,86.12,85.96,85.96,25900.0,86.09,86.12,85.96,85.96,25900.0
2009-07-23 14:00:00,85.91,86.06,85.75,85.8,26900.0,85.91,86.06,85.75,85.8,26900.0
2009-07-23 14:30:00,85.79,85.83,85.32,85.51,27600.0,85.79,85.83,85.32,85.51,27600.0
2009-07-23 15:00:00,85.51,85.54,84.98,85.13,53900.0,85.51,85.54,84.98,85.13,53900.0
2009-07-23 15:30:00,85.13,85.41,84.95,85.31,86800.0,85.13,85.41,84.95,85.31,86800.0
2009-07-24 09:30:00,82.68,82.8,77.64,81.83,327900.0,82.68,82.8,77.64,81.83,327900.0
2009-07-24 10:00:00,81.71,81.98,81.17,81.65,128500.0,81.71,81.98,81.17,81.65,128500.0
2009-07-24 10:30:00,81.59,82.24,81.59,82.2,52800.0,81.59,82.24,81.59,82.2,52800.0
2009-07-24 11:00:00,82.27,83.0,82.18,82.85,42600.0,82.27,83.0,82.18,82.85,42600.0
2009-07-24 11:30:00,82.85,82.88,82.62,82.85,31600.0,82.85,82.88,82.62,82.85,31600.0
2009-07-24 12:00:00,82.98,83.4,82.73,82.83,60500.0,82.98,83.4,82.73,82.83,60500.0
2009-07-24 12:30:00,82.82,82.83,82.66,82.75,28600.0,82.82,82.83,82.66,82.75,28600.0
2009-07-24 13:00:00,82.75,83.03,82.7,82.98,43700.0,82.75,83.03,82.7,82.98,43700.0
2009-07-24 13:30:00,82.99,83.38,82.75,83.26,96200.0,82.99,83.38,82.75,83.26,96200.0
2009-07-24 14:00:00,83.28,83.43,83.17,83.2,84400.0,83.28,83.43,83.17,83.2,84400.0
2009-07-24 14:30:00,83.21,83.26,83.01,83.04,43600.0,83.21,83.26,83.01,83.04,43600.0
2009-07-24 15:00:00,83.06,83.2,82.8,83.2,45400.0,83.06,83.2,82.8,83.2,45400.0
2009-07-24 15:30:00,83.18,83.8,83.06,83.74,71100.0,83.18,83.8,83.06,83.74,71100.0
2009-07-27 09:30:00,83.33,84.36,83.32,83.72,16700.0,83.33,84.36,83.32,83.72,16700.0
2009-07-27 10:00:00,83.78,84.09,83.73,83.97,20800.0,83.78,84.09,83.73,83.97,20800.0
2009-07-27 10:30:00,83.99,84.08,83.66,83.74,21500.0,83.99,84.08,83.66,83.74,21500.0
2009-07-27 11:00:00,83.74,83.88,83.65,83.68,37600.0,83.74,83.88,83.65,83.68,37600.0
2009-07-27 11:30:00,83.68,83.77,83.44,83.44,30500.0,83.68,83.77,83.44,83.44,30500.0
2009-07-27 12:00:00,83.42,83.44,83.2,83.27,48100.0,83.42,83.44,83.2,83.27,48100.0
2009-07-27 12:30:00,83.27,83.42,83.11,83.36,17400.0,83.27,83.42,83.11,83.36,17400.0
2009-07-27 13:00:00,83.33,83.45,83.13,83.2,19000.0,83.33,83.45,83.13,83.2,19000.0
2009-07-27 13:30:00,83.18,83.44,83.11,83.38,17700.0,83.18,83.44,83.11,83.38,17700.0
2009-07-27 14:00:00,83.36,83.46,83.33,83.43,11400.0,83.36,83.46,83.33,83.43,11400.0
2009-07-27 14:30:00,83.4,83.61,83.39,83.45,11900.0,83.4,83.61,83.39,83.45,11900.0
2009-07-27 15:00:00,83.48,83.54,83.09,83.36,59500.0,83.48,83.54,83.09,83.36,59500.0
2009-07-27 15:30:00,83.35,83.77,83.2,83.62,75100.0,83.35,83.77,83.2,83.62,75100.0
2009-07-28 09:30:00,82.95,83.93,82.59,83.76,14500.0,82.95,83.93,82.59,83.76,14500.0
2009-07-28 10:00:00,83.63,83.73,82.81,83.52,13700.0,83.63,83.73,82.81,83.52,13700.0
2009-07-28 10:30:00,83.55,83.8,83.43,83.66,15500.0,83.55,83.8,83.43,83.66,15500.0
2009-07-28 11:00:00,83.65,83.66,83.16,83.4,11900.0,83.65,83.66,83.16,83.4,11900.0
2009-07-28 11:30:00,83.38,83.39,83.01,83.24,12600.0,83.38,83.39,83.01,83.24,12600.0
2009-07-28 12:00:00,83.19,83.24,83.14,83.14,8600.0,83.19,83.24,83.14,83.14,8600.0
2009-07-28 12:30:00,83.13,83.22,83.03,83.11,9000.0,83.13,83.22,83.03,83.11,9000.0
2009-07-28 13:00:00,83.15,83.24,83.11,83.21,15300.0,83.15,83.24,83.11,83.21,15300.0
2009-07-28 13:30:00,83.23,83.27,83.19,83.27,16000.0,83.23,83.27,83.19,83.27,16000.0
2009-07-28 14:00:00,83.32,83.59,83.23,83.52,12100.0,83.32,83.59,83.23,83.52,12100.0
2009-07-28 14:30:00,83.53,83.81,83.53,83.65,13100.0,83.53,83.81,83.53,83.65,13100.0
2009-07-28 15:00:00,83.57,83.64,83.51,83.53,16700.0,83.57,83.64,83.51,83.53,16700.0
2009-07-28 15:30:00,83.57,83.89,83.51,83.85,26500.0,83.57,83.89,83.51,83.85,26500.0
2009-07-29 09:30:00,83.0,83.9,82.86,83.85,14300.0,83.0,83.9,82.86,83.85,14300.0
2009-07-29 10:00:00,83.88,83.93,83.65,83.78,28100.0,83.88,83.93,83.65,83.78,28100.0
2009-07-29 10:30:00,83.79,83.8,83.62,83.72,21100.0,83.79,83.8,83.62,83.72,21100.0
2009-07-29 11:00:00,83.76,83.8,83.52,83.54,21700.0,83.76,83.8,83.52,83.54,21700.0
2009-07-29 11:30:00,83.53,83.7,83.53,83.66,19000.0,83.53,83.7,83.53,83.66,19000.0
2009-07-29 12:00:00,83.69,83.77,83.66,83.68,9700.0,83.69,83.77,83.66,83.68,9700.0
2009-07-29 12:30:00,83.69,83.77,83.64,83.76,7600.0,83.69,83.77,83.64,83.76,7600.0
2009-07-29 13:00:00,83.73,83.74,83.36,83.37,22800.0,83.73,83.74,83.36,83.37,22800.0
2009-07-29 13:30:00,83.36,83.38,83.23,83.25,18100.0,83.36,83.38,83.23,83.25,18100.0
2009-07-29 14:00:00,83.31,83.46,83.19,83.43,25100.0,83.31,83.46,83.19,83.43,25100.0
2009-07-29 14:30:00,83.44,83.48,83.11,83.14,12600.0,83.44,83.48,83.11,83.14,12600.0
2009-07-29 15:00:00,83.13,83.61,83.1,83.49,12800.0,83.13,83.61,83.1,83.49,12800.0
2009-07-29 15:30:00,83.52,83.73,83.42,83.63,24700.0,83.52,83.73,83.42,83.63,24700.0
2009-07-30 09:30:00,84.07,84.67,83.53,84.61,29500.0,84.07,84.67,83.53,84.61,29500.0
2009-07-30 10:00:00,84.7,84.72,83.93,84.01,23400.0,84.7,84.72,83.93,84.01,23400.0
2009-07-30 10:30:00,84.05,84.17,83.96,84.09,19400.0,84.05,84.17,83.96,84.09,19400.0
2009-07-30 11:00:00,84.2,84.32,84.06,84.32,11700.0,84.2,84.32,84.06,84.32,11700.0
2009-07-30 11:30:00,84.35,84.41,84.0,84.09,10200.0,84.35,84.41,84.0,84.09,10200.0
2009-07-30 12:00:00,84.11,84.11,83.98,84.0,8800.0,84.11,84.11,83.98,84.0,8800.0
2009-07-30 12:30:00,83.98,84.11,83.98,84.01,3600.0,83.98,84.11,83.98,84.01,3600.0
2009-07-30 13:00:00,84.01,84.16,84.0,84.12,5700.0,84.01,84.16,84.0,84.12,5700.0
2009-07-30 13:30:00,84.12,84.38,84.12,84.29,6900.0,84.12,84.38,84.12,84.29,6900.0
2009-07-30 14:00:00,84.18,84.32,84.1,84.32,8000.0,84.18,84.32,84.1,84.32,8000.0
2009-07-30 14:30:00,84.35,84.56,84.33,84.5,7200.0,84.35,84.56,84.33,84.5,7200.0
2009-07-30 15:00:00,84.51,84.73,84.51,84.63,13100.0,84.51,84.73,84.51,84.63,13100.0
2009-07-30 15:30:00,84.59,84.59,83.96,84.13,23600.0,84.59,84.59,83.96,84.13,23600.0
2009-07-31 09:30:00,83.93,84.31,83.3,84.1,15400.0,83.93,84.31,83.3,84.1,15400.0
2009-07-31 10:00:00,84.09,84.3,83.75,84.29,17200.0,84.09,84.3,83.75,84.29,17200.0
2009-07-31 10:30:00,84.3,84.84,84.24,84.76,7600.0,84.3,84.84,84.24,84.76,7600.0
2009-07-31 11:00:00,84.81,84.94,84.73,84.87,7200.0,84.81,84.94,84.73,84.87,7200.0
2009-07-31 11:30:00,84.82,85.0,84.78,84.82,10100.0,84.82,85.0,84.78,84.82,10100.0
2009-07-31 12:00:00,84.75,84.81,84.52,84.52,7100.0,84.75,84.81,84.52,84.52,7100.0
2009-07-31 12:30:00,84.51,84.65,84.32,84.59,5600.0,84.51,84.65,84.32,84.59,5600.0
2009-07-31 13:00:00,84.57,84.68,84.48,84.68,4900.0,84.57,84.68,84.48,84.68,4900.0
2009-07-31 13:30:00,84.72,84.81,84.62,84.66,6800.0,84.72,84.81,84.62,84.66,6800.0
2009-07-31 14:00:00,84.65,84.93,84.53,84.86,10700.0,84.65,84.93,84.53,84.86,10700.0
2009-07-31 14:30:00,84.84,84.9,84.55,84.58,7400.0,84.84,84.9,84.55,84.58,7400.0
2009-07-31 15:00:00,84.56,84.67,84.51,84.56,11900.0,84.56,84.67,84.51,84.56,11900.0
2009-07-31 15:30:00,84.52,84.56,84.0,84.07,22000.0,84.52,84.56,84.0,84.07,22000.0
2009-08-03 09:30:00,84.21,84.69,83.3,83.77,18800.0,84.21,84.69,83.3,83.77,18800.0
2009-08-03 10:00:00,83.84,84.21,83.72,84.06,8400.0,83.84,84.21,83.72,84.06,8400.0
2009-08-03 10:30:00,84.14,84.71,84.14,84.4,15100.0,84.14,84.71,84.14,84.4,15100.0
2009-08-03 11:00:00,84.44,84.44,84.11,84.28,9100.0,84.44,84.44,84.11,84.28,9100.0
2009-08-03 11:30:00,84.18,84.69,84.17,84.69,11100.0,84.18,84.69,84.17,84.69,11100.0
2009-08-03 12:00:00,84.61,84.85,84.61,84.73,9500.0,84.61,84.85,84.61,84.73,9500.0
2009-08-03 12:30:00,84.76,84.78,84.47,84.71,6400.0,84.76,84.78,84.47,84.71,6400.0
2009-08-03 13:00:00,84.72,84.95,84.67,84.92,9900.0,84.72,84.95,84.67,84.92,9900.0
2009-08-03 13:30:00,84.96,84.98,84.85,84.87,4900.0,84.96,84.98,84.85,84.87,4900.0
2009-08-03 14:00:00,84.89,85.0,84.82,84.9,7900.0,84.89,85.0,84.82,84.9,7900.0
2009-08-03 14:30:00,84.88,85.0,84.84,84.94,11900.0,84.88,85.0,84.84,84.94,11900.0
2009-08-03 15:00:00,85.0,85.05,84.8,84.97,79500.0,85.0,85.05,84.8,84.97,79500.0
2009-08-03 15:30:00,84.94,85.12,84.73,85.02,18200.0,84.94,85.12,84.73,85.02,18200.0
2009-08-04 09:30:00,85.02,85.61,84.53,85.58,35000.0,85.02,85.61,84.53,85.58,35000.0
2009-08-04 10:00:00,85.7,86.25,85.7,85.92,10200.0,85.7,86.25,85.7,85.92,10200.0
2009-08-04 10:30:00,85.92,85.92,85.67,85.72,6900.0,85.92,85.92,85.67,85.72,6900.0
2009-08-04 11:00:00,85.71,86.21,85.43,86.17,16400.0,85.71,86.21,85.43,86.17,16400.0
2009-08-04 11:30:00,86.18,86.45,86.05,86.11,4800.0,86.18,86.45,86.05,86.11,4800.0
2009-08-04 12:00:00,86.14,86.14,85.85,85.89,8300.0,86.14,86.14,85.85,85.89,8300.0
2009-08-04 12:30:00,85.83,85.89,85.71,85.77,5300.0,85.83,85.89,85.71,85.77,5300.0
2009-08-04 13:00:00,85.76,85.83,85.67,85.67,2100.0,85.76,85.83,85.67,85.67,2100.0
2009-08-04 13:30:00,85.63,85.64,85.42,85.47,2900.0,85.63,85.64,85.42,85.47,2900.0
2009-08-04 14:00:00,85.39,85.47,85.35,85.47,3300.0,85.39,85.47,85.35,85.47,3300.0
2009-08-04 14:30:00,85.47,85.57,85.43,85.51,5100.0,85.47,85.57,85.43,85.51,5100.0
2009-08-04 15:00:00,85.48,85.5,85.34,85.36,6500.0,85.48,85.5,85.34,85.36,6500.0
2009-08-04 15:30:00,85.35,85.73,85.3,85.66,17400.0,85.35,85.73,85.3,85.66,17400.0
2009-08-05 09:30:00,85.99,86.01,84.63,84.63,12300.0,85.99,86.01,84.63,84.63,12300.0
2009-08-05 10:00:00,84.82,84.82,84.5,84.81,5600.0,84.82,84.82,84.5,84.81,5600.0
2009-08-05 10:30:00,84.74,84.75,84.38,84.46,4100.0,84.74,84.75,84.38,84.46,4100.0
2009-08-05 11:00:00,84.54,84.54,84.28,84.28,4400.0,84.54,84.54,84.28,84.28,4400.0
2009-08-05 11:30:00,84.26,84.51,84.17,84.4,11200.0,84.26,84.51,84.17,84.4,11200.0
2009-08-05 12:00:00,84.37,84.37,84.17,84.19,12100.0,84.37,84.37,84.17,84.19,12100.0
2009-08-05 12:30:00,84.15,84.18,84.01,84.02,13900.0,84.15,84.18,84.01,84.02,13900.0
2009-08-05 13:00:00,84.02,84.19,83.72,84.12,9300.0,84.02,84.19,83.72,84.12,9300.0
2009-08-05 13:30:00,84.15,84.21,84.08,84.08,27300.0,84.15,84.21,84.08,84.08,27300.0
2009-08-05 14:00:00,84.07,84.19,84.06,84.15,5400.0,84.07,84.19,84.06,84.15,5400.0
2009-08-05 14:30:00,84.13,84.27,84.08,84.18,15900.0,84.13,84.27,84.08,84.18,15900.0
2009-08-05 15:00:00,84.19,84.27,84.19,84.21,20800.0,84.19,84.27,84.19,84.21,20800.0
2009-08-05 15:30:00,84.22,84.25,84.02,84.2,18900.0,84.22,84.25,84.02,84.2,18900.0
2009-08-06 09:30:00,84.24,84.29,83.55,84.07,22400.0,84.24,84.29,83.55,84.07,22400.0
2009-08-06 10:00:00,84.04,84.25,84.01,84.14,26500.0,84.04,84.25,84.01,84.14,26500.0
2009-08-06 10:30:00,84.14,84.26,84.06,84.15,7400.0,84.14,84.26,84.06,84.15,7400.0
2009-08-06 11:00:00,84.26,84.58,84.24,84.52,18100.0,84.26,84.58,84.24,84.52,18100.0
2009-08-06 11:30:00,84.5,84.52,84.39,84.39,6500.0,84.5,84.52,84.39,84.39,6500.0
2009-08-06 12:00:00,84.4,84.45,84.36,84.42,9300.0,84.4,84.45,84.36,84.42,9300.0
2009-08-06 12:30:00,84.41,84.45,84.36,84.41,5300.0,84.41,84.45,84.36,84.41,5300.0
2009-08-06 13:00:00,84.4,84.41,84.23,84.33,8500.0,84.4,84.41,84.23,84.33,8500.0
2009-08-06 13:30:00,84.34,84.46,84.19,84.26,9000.0,84.34,84.46,84.19,84.26,9000.0
2009-08-06 14:00:00,84.21,84.48,84.03,84.47,26600.0,84.21,84.48,84.03,84.47,26600.0
2009-08-06 14:30:00,84.48,84.54,84.36,84.36,12700.0,84.48,84.54,84.36,84.36,12700.0
2009-08-06 15:00:00,84.38,84.38,84.19,84.19,16300.0,84.38,84.38,84.19,84.19,16300.0
2009-08-06 15:30:00,84.19,84.38,83.98,84.23,27700.0,84.19,84.38,83.98,84.23,27700.0
2009-08-07 09:30:00,85.62,85.77,84.96,85.4,12300.0,85.62,85.77,84.96,85.4,12300.0
2009-08-07 10:00:00,85.34,85.35,84.83,85.12,15600.0,85.34,85.35,84.83,85.12,15600.0
2009-08-07 10:30:00,85.16,85.39,85.14,85.29,16700.0,85.16,85.39,85.14,85.29,16700.0
2009-08-07 11:00:00,85.21,85.3,85.21,85.27,4600.0,85.21,85.3,85.21,85.27,4600.0
2009-08-07 11:30:00,85.25,85.29,85.03,85.21,12100.0,85.25,85.29,85.03,85.21,12100.0
2009-08-07 12:00:00,85.21,85.25,85.18,85.22,3200.0,85.21,85.25,85.18,85.22,3200.0
2009-08-07 12:30:00,85.24,85.26,85.2,85.24,7400.0,85.24,85.26,85.2,85.24,7400.0
2009-08-07 13:00:00,85.24,85.26,85.1,85.2,6800.0,85.24,85.26,85.1,85.2,6800.0
2009-08-07 13:30:00,85.27,85.27,85.06,85.19,9800.0,85.27,85.27,85.06,85.19,9800.0
2009-08-07 14:00:00,85.2,85.27,84.95,84.99,6500.0,85.2,85.27,84.95,84.99,6500.0
2009-08-07 14:30:00,85.0,85.0,84.78,84.78,7700.0,85.0,85.0,84.78,84.78,7700.0
2009-08-07 15:00:00,84.78,84.99,84.75,84.99,10800.0,84.78,84.99,84.75,84.99,10800.0
2009-08-07 15:30:00,84.92,85.12,84.84,84.96,28000.0,84.92,85.12,84.84,84.96,28000.0
2009-08-10 09:30:00,84.5,84.97,84.39,84.69,5500.0,84.5,84.97,84.39,84.69,5500.0
2009-08-10 10:00:00,84.81,84.81,83.93,84.16,16400.0,84.81,84.81,83.93,84.16,16400.0
2009-08-10 10:30:00,84.1,84.29,83.99,84.18,5700.0,84.1,84.29,83.99,84.18,5700.0
2009-08-10 11:00:00,84.22,84.3,83.97,84.05,6900.0,84.22,84.3,83.97,84.05,6900.0
2009-08-10 11:30:00,84.0,84.13,83.87,83.87,3600.0,84.0,84.13,83.87,83.87,3600.0
2009-08-10 12:00:00,83.92,83.99,83.82,83.89,7100.0,83.92,83.99,83.82,83.89,7100.0
2009-08-10 12:30:00,83.89,84.0,83.84,83.93,9400.0,83.89,84.0,83.84,83.93,9400.0
2009-08-10 13:00:00,83.92,84.0,83.8,84.0,9900.0,83.92,84.0,83.8,84.0,9900.0
2009-08-10 13:30:00,84.0,84.1,83.96,84.05,5700.0,84.0,84.1,83.96,84.05,5700.0
2009-08-10 14:00:00,84.04,84.11,83.92,84.11,15000.0,84.04,84.11,83.92,84.11,15000.0
2009-08-10 14:30:00,84.1,84.17,83.94,84.16,9900.0,84.1,84.17,83.94,84.16,9900.0
2009-08-10 15:00:00,84.15,84.27,84.08,84.2,14400.0,84.15,84.27,84.08,84.2,14400.0
2009-08-10 15:30:00,84.23,84.35,84.08,84.25,26500.0,84.23,84.35,84.08,84.25,26500.0
2009-08-11 09:30:00,84.18,84.28,83.49,83.86,12500.0,84.18,84.28,83.49,83.86,12500.0
2009-08-11 10:00:00,83.84,83.93,83.58,83.58,8600.0,83.84,83.93,83.58,83.58,8600.0
2009-08-11 10:30:00,83.54,83.84,83.49,83.75,9500.0,83.54,83.84,83.49,83.75,9500.0
2009-08-11 11:00:00,83.75,83.75,83.3,83.51,6000.0,83.75,83.75,83.3,83.51,6000.0
2009-08-11 11:30:00,83.46,83.48,83.17,83.4,8900.0,83.46,83.48,83.17,83.4,8900.0
2009-08-11 12:00:00,83.48,83.48,83.28,83.28,5600.0,83.48,83.48,83.28,83.28,5600.0
2009-08-11 12:30:00,83.32,83.37,83.04,83.04,5200.0,83.32,83.37,83.04,83.04,5200.0
2009-08-11 13:00:00,83.03,83.03,82.91,83.0,14600.0,83.03,83.03,82.91,83.0,14600.0
2009-08-11 13:30:00,83.0,83.48,83.0,83.48,3600.0,83.0,83.48,83.0,83.48,3600.0
2009-08-11 14:00:00,83.48,83.65,83.47,83.54,5200.0,83.48,83.65,83.47,83.54,5200.0
2009-08-11 14:30:00,83.54,83.64,83.5,83.64,1500.0,83.54,83.64,83.5,83.64,1500.0
2009-08-11 15:00:00,83.66,83.85,83.66,83.72,3000.0,83.66,83.85,83.66,83.72,3000.0
2009-08-11 15:30:00,83.72,83.89,83.44,83.44,10500.0,83.72,83.89,83.44,83.44,10500.0
2009-08-12 09:30:00,83.21,84.18,83.15,84.11,9700.0,83.21,84.18,83.15,84.11,9700.0
2009-08-12 10:00:00,84.09,85.02,84.09,84.94,7800.0,84.09,85.02,84.09,84.94,7800.0
2009-08-12 10:30:00,84.87,84.87,84.62,84.64,9100.0,84.87,84.87,84.62,84.64,9100.0
2009-08-12 11:00:00,84.7,84.95,84.63,84.89,8000.0,84.7,84.95,84.63,84.89,8000.0
2009-08-12 11:30:00,84.9,85.23,84.87,85.23,4700.0,84.9,85.23,84.87,85.23,4700.0
2009-08-12 12:00:00,85.24,85.33,85.09,85.19,7300.0,85.24,85.33,85.09,85.19,7300.0
2009-08-12 12:30:00,85.21,85.29,85.13,85.22,5800.0,85.21,85.29,85.13,85.22,5800.0
2009-08-12 13:00:00,85.23,85.43,85.09,85.28,13000.0,85.23,85.43,85.09,85.28,13000.0
2009-08-12 13:30:00,85.25,85.27,85.17,85.25,6700.0,85.25,85.27,85.17,85.25,6700.0
2009-08-12 14:00:00,85.25,85.54,85.15,85.25,26900.0,85.25,85.54,85.15,85.25,26900.0
2009-08-12 14:30:00,85.19,86.08,85.14,86.08,16500.0,85.19,86.08,85.14,86.08,16500.0
2009-08-12 15:00:00,86.09,86.12,85.77,86.03,17600.0,86.09,86.12,85.77,86.03,17600.0
2009-08-12 15:30:00,86.03,86.26,85.32,85.55,29400.0,86.03,86.26,85.32,85.55,29400.0
2009-08-13 09:30:00,86.22,86.22,85.0,85.24,11100.0,86.22,86.22,85.0,85.24,11100.0
2009-08-13 10:00:00,85.08,85.61,84.99,85.44,17600.0,85.08,85.61,84.99,85.44,17600.0
2009-08-13 10:30:00,85.52,85.86,85.35,85.59,5600.0,85.52,85.86,85.35,85.59,5600.0
2009-08-13 11:00:00,85.56,85.92,85.54,85.91,4700.0,85.56,85.92,85.54,85.91,4700.0
2009-08-13 11:30:00,85.93,86.0,85.74,85.91,2600.0,85.93,86.0,85.74,85.91,2600.0
2009-08-13 12:00:00,85.97,86.23,85.83,86.02,6400.0,85.97,86.23,85.83,86.02,6400.0
2009-08-13 12:30:00,86.03,86.34,86.02,86.25,4100.0,86.03,86.34,86.02,86.25,4100.0
2009-08-13 13:00:00,86.29,86.52,86.07,86.07,7300.0,86.29,86.52,86.07,86.07,7300.0
2009-08-13 13:30:00,86.12,86.14,85.85,85.92,4100.0,86.12,86.14,85.85,85.92,4100.0
2009-08-13 14:00:00,85.94,86.0,85.67,86.0,5500.0,85.94,86.0,85.67,86.0,5500.0
2009-08-13 14:30:00,85.96,86.26,85.96,86.25,5900.0,85.96,86.26,85.96,86.25,5900.0
2009-08-13 15:00:00,86.25,86.65,86.2,86.52,12900.0,86.25,86.65,86.2,86.52,12900.0
2009-08-13 15:30:00,86.53,86.69,86.42,86.69,19300.0,86.53,86.69,86.42,86.69,19300.0
2009-08-14 09:30:00,86.25,86.68,85.47,85.6,18100.0,86.25,86.68,85.47,85.6,18100.0
2009-08-14 10:00:00,85.5,86.01,85.15,85.97,22900.0,85.5,86.01,85.15,85.97,22900.0
2009-08-14 10:30:00,85.97,86.25,85.97,86.15,11900.0,85.97,86.25,85.97,86.15,11900.0
2009-08-14 11:00:00,86.29,86.33,85.97,86.05,34700.0,86.29,86.33,85.97,86.05,34700.0
2009-08-14 11:30:00,85.95,86.48,85.83,86.04,15400.0,85.95,86.48,85.83,86.04,15400.0
2009-08-14 12:00:00,86.03,86.31,85.82,86.11,15300.0,86.03,86.31,85.82,86.11,15300.0
2009-08-14 12:30:00,86.15,86.26,86.04,86.18,5200.0,86.15,86.26,86.04,86.18,5200.0
2009-08-14 13:00:00,86.17,86.17,85.9,85.97,6000.0,86.17,86.17,85.9,85.97,6000.0
2009-08-14 13:30:00,85.95,85.98,85.62,85.66,12400.0,85.95,85.98,85.62,85.66,12400.0
2009-08-14 14:00:00,85.66,85.75,85.44,85.5,20200.0,85.66,85.75,85.44,85.5,20200.0
2009-08-14 14:30:00,85.5,85.51,85.44,85.49,7000.0,85.5,85.51,85.44,85.49,7000.0
2009-08-14 15:00:00,85.51,85.59,85.4,85.43,15100.0,85.51,85.59,85.4,85.43,15100.0
2009-08-14 15:30:00,85.42,85.67,85.38,85.56,126000.0,85.42,85.67,85.38,85.56,126000.0
2009-08-17 09:30:00,84.48,85.39,84.48,85.06,33600.0,84.48,85.39,84.48,85.06,33600.0
2009-08-17 10:00:00,85.04,85.3,84.79,85.15,42700.0,85.04,85.3,84.79,85.15,42700.0
2009-08-17 10:30:00,85.22,85.22,85.0,85.03,21400.0,85.22,85.22,85.0,85.03,21400.0
2009-08-17 11:00:00,85.01,85.07,84.9,85.01,18500.0,85.01,85.07,84.9,85.01,18500.0
2009-08-17 11:30:00,85.0,85.05,84.95,85.03,16100.0,85.0,85.05,84.95,85.03,16100.0
2009-08-17 12:00:00,85.03,85.07,84.95,84.99,13400.0,85.03,85.07,84.95,84.99,13400.0
2009-08-17 12:30:00,85.0,85.06,84.95,85.02,12000.0,85.0,85.06,84.95,85.02,12000.0
2009-08-17 13:00:00,85.01,85.07,84.93,85.0,18700.0,85.01,85.07,84.93,85.0,18700.0
2009-08-17 13:30:00,85.0,85.04,84.95,85.01,20800.0,85.0,85.04,84.95,85.01,20800.0
2009-08-17 14:00:00,85.01,85.03,84.97,85.02,15300.0,85.01,85.03,84.97,85.02,15300.0
2009-08-17 14:30:00,85.01,85.02,84.75,84.79,16300.0,85.01,85.02,84.75,84.79,16300.0
2009-08-17 15:00:00,84.77,84.84,84.28,84.68,55600.0,84.77,84.84,84.28,84.68,55600.0
2009-08-17 15:30:00,84.67,85.0,84.6,85.0,78400.0,84.67,85.0,84.6,85.0,78400.0
2009-08-18 09:30:00,84.99,85.25,84.64,85.11,14000.0,84.99,85.25,84.64,85.11,14000.0
2009-08-18 10:00:00,85.0,85.31,84.94,85.0,18500.0,85.0,85.31,84.94,85.0,18500.0
2009-08-18 10:30:00,84.96,85.49,84.96,85.34,5800.0,84.96,85.49,84.96,85.34,5800.0
2009-08-18 11:00:00,85.12,85.32,85.03,85.31,4900.0,85.12,85.32,85.03,85.31,4900.0
2009-08-18 11:30:00,85.31,85.6,85.28,85.44,9000.0,85.31,85.6,85.28,85.44,9000.0
2009-08-18 12:00:00,85.47,85.49,85.15,85.15,4800.0,85.47,85.49,85.15,85.15,4800.0
2009-08-18 12:30:00,85.1,85.32,85.03,85.12,15100.0,85.1,85.32,85.03,85.12,15100.0
2009-08-18 13:00:00,85.15,85.34,85.05,85.11,4700.0,85.15,85.34,85.05,85.11,4700.0
2009-08-18 13:30:00,85.17,85.17,85.05,85.1,2900.0,85.17,85.17,85.05,85.1,2900.0
2009-08-18 14:00:00,85.22,85.22,85.05,85.19,6300.0,85.22,85.22,85.05,85.19,6300.0
2009-08-18 14:30:00,85.23,85.27,85.1,85.1,2500.0,85.23,85.27,85.1,85.1,2500.0
2009-08-18 15:00:00,85.17,85.39,85.17,85.25,10400.0,85.17,85.39,85.17,85.25,10400.0
2009-08-18 15:30:00,85.27,85.59,85.26,85.36,22200.0,85.27,85.59,85.26,85.36,22200.0
2009-08-19 09:30:00,85.03,85.72,85.03,85.59,8600.0,85.03,85.72,85.03,85.59,8600.0
2009-08-19 10:00:00,85.51,85.8,85.03,85.03,11200.0,85.51,85.8,85.03,85.03,11200.0
2009-08-19 10:30:00,85.1,85.37,85.0,85.14,15000.0,85.1,85.37,85.0,85.14,15000.0
2009-08-19 11:00:00,85.21,85.39,85.06,85.39,9900.0,85.21,85.39,85.06,85.39,9900.0
2009-08-19 11:30:00,85.33,85.73,85.27,85.68,5000.0,85.33,85.73,85.27,85.68,5000.0
2009-08-19 12:00:00,85.63,86.07,85.63,85.97,12000.0,85.63,86.07,85.63,85.97,12000.0
2009-08-19 12:30:00,85.86,86.15,85.64,86.07,10700.0,85.86,86.15,85.64,86.07,10700.0
2009-08-19 13:00:00,86.01,86.07,85.91,85.95,3600.0,86.01,86.07,85.91,85.95,3600.0
2009-08-19 13:30:00,85.84,85.99,85.8,85.93,4300.0,85.84,85.99,85.8,85.93,4300.0
2009-08-19 14:00:00,85.99,85.99,85.73,85.75,3400.0,85.99,85.99,85.73,85.75,3400.0
2009-08-19 14:30:00,85.85,85.85,85.63,85.76,2100.0,85.85,85.85,85.63,85.76,2100.0
2009-08-19 15:00:00,85.76,85.77,85.42,85.54,12700.0,85.76,85.77,85.42,85.54,12700.0
2009-08-19 15:30:00,85.58,86.01,85.53,85.87,12500.0,85.58,86.01,85.53,85.87,12500.0
2009-08-20 09:30:00,85.63,86.41,85.48,86.41,7400.0,85.63,86.41,85.48,86.41,7400.0
2009-08-20 10:00:00,86.32,86.32,86.04,86.12,7500.0,86.32,86.32,86.04,86.12,7500.0
2009-08-20 10:30:00,86.28,86.52,86.28,86.52,1800.0,86.28,86.52,86.28,86.52,1800.0
2009-08-20 11:00:00,86.41,86.43,86.16,86.28,1800.0,86.41,86.43,86.16,86.28,1800.0
2009-08-20 11:30:00,86.28,86.28,86.05,86.05,3100.0,86.28,86.28,86.05,86.05,3100.0
2009-08-20 12:00:00,86.04,86.08,85.96,86.08,5400.0,86.04,86.08,85.96,86.08,5400.0
2009-08-20 12:30:00,86.06,86.11,86.03,86.08,2700.0,86.06,86.11,86.03,86.08,2700.0
2009-08-20 13:00:00,86.09,86.11,85.97,86.03,5500.0,86.09,86.11,85.97,86.03,5500.0
2009-08-20 13:30:00,86.03,86.03,85.9,86.01,5300.0,86.03,86.03,85.9,86.01,5300.0
2009-08-20 14:00:00,86.01,86.02,85.92,86.0,3000.0,86.01,86.02,85.92,86.0,3000.0
2009-08-20 14:30:00,85.95,86.01,85.9,85.98,5400.0,85.95,86.01,85.9,85.98,5400.0
2009-08-20 15:00:00,86.01,86.34,86.0,86.29,8100.0,86.01,86.34,86.0,86.29,8100.0
2009-08-20 15:30:00,86.31,86.51,86.15,86.24,14500.0,86.31,86.51,86.15,86.24,14500.0
2009-08-21 09:30:00,86.99,87.12,86.31,86.49,9500.0,86.99,87.12,86.31,86.49,9500.0
2009-08-21 10:00:00,86.49,87.79,86.49,87.48,13100.0,86.49,87.79,86.49,87.48,13100.0
2009-08-21 10:30:00,87.36,87.64,87.36,87.64,3500.0,87.36,87.64,87.36,87.64,3500.0
2009-08-21 11:00:00,87.71,87.91,87.65,87.76,27300.0,87.71,87.91,87.65,87.76,27300.0
2009-08-21 11:30:00,87.73,87.73,87.61,87.72,8100.0,87.73,87.73,87.61,87.72,8100.0
2009-08-21 12:00:00,87.72,87.78,87.71,87.71,2300.0,87.72,87.78,87.71,87.71,2300.0
2009-08-21 12:30:00,87.71,87.81,87.68,87.81,2900.0,87.71,87.81,87.68,87.81,2900.0
2009-08-21 13:00:00,87.83,87.83,87.72,87.74,1900.0,87.83,87.83,87.72,87.74,1900.0
2009-08-21 13:30:00,87.69,87.69,87.45,87.45,9600.0,87.69,87.69,87.45,87.45,9600.0
2009-08-21 14:00:00,87.48,87.52,87.41,87.47,9700.0,87.48,87.52,87.41,87.47,9700.0
2009-08-21 14:30:00,87.43,87.44,87.27,87.29,11100.0,87.43,87.44,87.27,87.29,11100.0
2009-08-21 15:00:00,87.36,87.58,87.32,87.48,17300.0,87.36,87.58,87.32,87.48,17300.0
2009-08-21 15:30:00,87.46,87.62,87.38,87.44,19400.0,87.46,87.62,87.38,87.44,19400.0
2009-08-24 09:30:00,87.95,87.99,87.06,87.51,7500.0,87.95,87.99,87.06,87.51,7500.0
2009-08-24 10:00:00,87.48,87.63,87.2,87.4,11500.0,87.48,87.63,87.2,87.4,11500.0
2009-08-24 10:30:00,87.41,87.54,87.29,87.49,4600.0,87.41,87.54,87.29,87.49,4600.0
2009-08-24 11:00:00,87.48,87.54,87.17,87.18,4900.0,87.48,87.54,87.17,87.18,4900.0
2009-08-24 11:30:00,87.18,87.54,87.15,87.38,11900.0,87.18,87.54,87.15,87.38,11900.0
2009-08-24 12:00:00,87.36,87.58,87.25,87.58,17100.0,87.36,87.58,87.25,87.58,17100.0
2009-08-24 12:30:00,87.49,87.69,87.28,87.33,3200.0,87.49,87.69,87.28,87.33,3200.0
2009-08-24 13:00:00,87.3,87.33,87.16,87.29,34000.0,87.3,87.33,87.16,87.29,34000.0
2009-08-24 13:30:00,87.25,87.6,87.25,87.44,8300.0,87.25,87.6,87.25,87.44,8300.0
2009-08-24 14:00:00,87.43,87.57,87.39,87.5,6600.0,87.43,87.57,87.39,87.5,6600.0
2009-08-24 14:30:00,87.5,87.58,87.42,87.5,7800.0,87.5,87.58,87.42,87.5,7800.0
2009-08-24 15:00:00,87.54,87.72,87.33,87.65,27700.0,87.54,87.72,87.33,87.65,27700.0
2009-08-24 15:30:00,87.61,87.71,87.25,87.43,33200.0,87.61,87.71,87.25,87.43,33200.0
2009-08-25 09:30:00,87.72,87.98,87.07,87.33,6800.0,87.72,87.98,87.07,87.33,6800.0
2009-08-25 10:00:00,87.37,87.72,87.17,87.38,9800.0,87.37,87.72,87.17,87.38,9800.0
2009-08-25 10:30:00,87.33,87.74,87.33,87.62,4700.0,87.33,87.74,87.33,87.62,4700.0
2009-08-25 11:00:00,87.68,87.76,87.47,87.6,4300.0,87.68,87.76,87.47,87.6,4300.0
2009-08-25 11:30:00,87.61,87.84,87.49,87.77,3200.0,87.61,87.84,87.49,87.77,3200.0
2009-08-25 12:00:00,87.86,87.97,87.71,87.93,10300.0,87.86,87.97,87.71,87.93,10300.0
2009-08-25 12:30:00,87.97,88.0,87.58,87.6,22400.0,87.97,88.0,87.58,87.6,22400.0
2009-08-25 13:00:00,87.63,87.65,87.42,87.54,4100.0,87.63,87.65,87.42,87.54,4100.0
2009-08-25 13:30:00,87.54,87.59,87.48,87.48,2100.0,87.54,87.59,87.48,87.48,2100.0
2009-08-25 14:00:00,87.45,87.53,87.29,87.42,4900.0,87.45,87.53,87.29,87.42,4900.0
2009-08-25 14:30:00,87.46,87.47,87.14,87.33,7700.0,87.46,87.47,87.14,87.33,7700.0
2009-08-25 15:00:00,87.4,87.58,87.21,87.28,17300.0,87.4,87.58,87.21,87.28,17300.0
2009-08-25 15:30:00,87.29,87.53,87.15,87.34,12600.0,87.29,87.53,87.15,87.34,12600.0
2009-08-26 09:30:00,86.95,87.46,86.86,87.45,16400.0,86.95,87.46,86.86,87.45,16400.0
2009-08-26 10:00:00,87.41,88.22,87.41,87.94,8200.0,87.41,88.22,87.41,87.94,8200.0
2009-08-26 10:30:00,87.83,88.1,87.6,87.63,6000.0,87.83,88.1,87.6,87.63,6000.0
2009-08-26 11:00:00,87.59,87.59,87.17,87.21,3700.0,87.59,87.59,87.17,87.21,3700.0
2009-08-26 11:30:00,87.28,87.29,87.08,87.17,3900.0,87.28,87.29,87.08,87.17,3900.0
2009-08-26 12:00:00,87.13,87.54,87.13,87.4,4800.0,87.13,87.54,87.13,87.4,4800.0
2009-08-26 12:30:00,87.46,87.49,87.29,87.45,2500.0,87.46,87.49,87.29,87.45,2500.0
2009-08-26 13:00:00,87.51,87.51,87.24,87.48,4000.0,87.51,87.51,87.24,87.48,4000.0
2009-08-26 13:30:00,87.57,87.68,87.27,87.68,4200.0,87.57,87.68,87.27,87.68,4200.0
2009-08-26 14:00:00,87.61,87.67,87.36,87.52,5600.0,87.61,87.67,87.36,87.52,5600.0
2009-08-26 14:30:00,87.44,87.88,87.42,87.78,13600.0,87.44,87.88,87.42,87.78,13600.0
2009-08-26 15:00:00,87.78,87.81,87.07,87.11,25300.0,87.78,87.81,87.07,87.11,25300.0
2009-08-26 15:30:00,87.1,87.57,87.08,87.55,22800.0,87.1,87.57,87.08,87.55,22800.0
2009-08-27 09:30:00,87.71,87.99,86.42,86.5,13100.0,87.71,87.99,86.42,86.5,13100.0
2009-08-27 10:00:00,86.5,86.56,85.94,86.43,13600.0,86.5,86.56,85.94,86.43,13600.0
2009-08-27 10:30:00,86.45,86.46,86.2,86.23,6000.0,86.45,86.46,86.2,86.23,6000.0
2009-08-27 11:00:00,86.18,86.77,86.18,86.77,2400.0,86.18,86.77,86.18,86.77,2400.0
2009-08-27 11:30:00,86.77,86.84,86.66,86.78,2200.0,86.77,86.84,86.66,86.78,2200.0
2009-08-27 12:00:00,86.86,87.07,86.86,87.07,2600.0,86.86,87.07,86.86,87.07,2600.0
2009-08-27 12:30:00,87.01,87.04,86.88,86.97,3300.0,87.01,87.04,86.88,86.97,3300.0
2009-08-27 13:00:00,86.9,86.97,86.54,86.76,7700.0,86.9,86.97,86.54,86.76,7700.0
2009-08-27 13:30:00,86.9,87.3,86.9,87.18,5100.0,86.9,87.3,86.9,87.18,5100.0
2009-08-27 14:00:00,87.24,88.22,87.24,88.21,39400.0,87.24,88.22,87.24,88.21,39400.0
2009-08-27 14:30:00,88.2,88.57,87.88,87.94,20200.0,88.2,88.57,87.88,87.94,20200.0
2009-08-27 15:00:00,87.98,88.0,87.77,87.8,11000.0,87.98,88.0,87.77,87.8,11000.0
2009-08-27 15:30:00,87.77,87.87,87.57,87.79,36100.0,87.77,87.87,87.57,87.79,36100.0
2009-08-28 09:30:00,88.12,88.12,87.15,87.2,12200.0,88.12,88.12,87.15,87.2,12200.0
2009-08-28 10:00:00,87.11,88.06,87.1,87.75,20200.0,87.11,88.06,87.1,87.75,20200.0
2009-08-28 10:30:00,87.75,88.06,87.75,87.88,26800.0,87.75,88.06,87.75,87.88,26800.0
2009-08-28 11:00:00,87.92,88.06,87.9,88.03,8200.0,87.92,88.06,87.9,88.03,8200.0
2009-08-28 11:30:00,88.0,88.58,88.0,88.52,25800.0,88.0,88.58,88.0,88.52,25800.0
2009-08-28 12:00:00,88.46,88.55,88.0,88.09,16000.0,88.46,88.55,88.0,88.09,16000.0
2009-08-28 12:30:00,88.09,88.16,88.0,88.02,7900.0,88.09,88.16,88.0,88.02,7900.0
2009-08-28 13:00:00,88.12,88.45,88.12,88.31,7000.0,88.12,88.45,88.12,88.31,7000.0
2009-08-28 13:30:00,88.18,88.18,88.0,88.02,7500.0,88.18,88.18,88.0,88.02,7500.0
2009-08-28 14:00:00,88.01,88.43,88.01,88.36,7700.0,88.01,88.43,88.01,88.36,7700.0
2009-08-28 14:30:00,88.39,88.49,88.34,88.47,2800.0,88.39,88.49,88.34,88.47,2800.0
2009-08-28 15:00:00,88.52,88.54,88.16,88.43,9500.0,88.52,88.54,88.16,88.43,9500.0
2009-08-28 15:30:00,88.38,88.56,88.07,88.52,17700.0,88.38,88.56,88.07,88.52,17700.0
2009-08-31 09:30:00,88.24,88.24,87.5,87.57,18300.0,88.24,88.24,87.5,87.57,18300.0
2009-08-31 10:00:00,87.53,88.02,87.36,87.41,11300.0,87.53,88.02,87.36,87.41,11300.0
2009-08-31 10:30:00,87.48,87.71,87.38,87.47,3600.0,87.48,87.71,87.38,87.47,3600.0
2009-08-31 11:00:00,87.4,87.4,86.9,86.93,5700.0,87.4,87.4,86.9,86.93,5700.0
2009-08-31 11:30:00,86.97,87.26,86.96,87.17,3400.0,86.97,87.26,86.96,87.17,3400.0
2009-08-31 12:00:00,87.17,87.42,87.17,87.34,4800.0,87.17,87.42,87.17,87.34,4800.0
2009-08-31 12:30:00,87.24,87.32,86.97,86.97,3700.0,87.24,87.32,86.97,86.97,3700.0
2009-08-31 13:00:00,86.99,87.15,86.96,87.15,5500.0,86.99,87.15,86.96,87.15,5500.0
2009-08-31 13:30:00,87.14,87.16,87.03,87.15,4900.0,87.14,87.16,87.03,87.15,4900.0
2009-08-31 14:00:00,87.13,87.38,87.02,87.31,7800.0,87.13,87.38,87.02,87.31,7800.0
2009-08-31 14:30:00,87.35,87.6,87.32,87.42,8100.0,87.35,87.6,87.32,87.42,8100.0
2009-08-31 15:00:00,87.42,87.54,87.14,87.52,19100.0,87.42,87.54,87.14,87.52,19100.0
2009-08-31 15:30:00,87.52,87.67,87.28,87.36,22300.0,87.52,87.67,87.28,87.36,22300.0
2009-09-01 09:30:00,86.79,88.5,86.52,88.45,22900.0,86.79,88.5,86.52,88.45,22900.0
2009-09-01 10:00:00,88.49,89.05,88.08,88.49,14900.0,88.49,89.05,88.08,88.49,14900.0
2009-09-01 10:30:00,88.38,88.54,87.84,88.01,7700.0,88.38,88.54,87.84,88.01,7700.0
2009-09-01 11:00:00,87.97,88.1,87.15,87.15,18300.0,87.97,88.1,87.15,87.15,18300.0
2009-09-01 11:30:00,87.03,87.18,86.54,86.76,18400.0,87.03,87.18,86.54,86.76,18400.0
2009-09-01 12:00:00,86.71,86.75,86.26,86.38,6400.0,86.71,86.75,86.26,86.38,6400.0
2009-09-01 12:30:00,86.36,86.52,86.28,86.44,5000.0,86.36,86.52,86.28,86.44,5000.0
2009-09-01 13:00:00,86.47,86.79,86.25,86.7,7900.0,86.47,86.79,86.25,86.7,7900.0
2009-09-01 13:30:00,86.66,87.07,86.54,86.8,9900.0,86.66,87.07,86.54,86.8,9900.0
2009-09-01 14:00:00,86.92,86.92,86.46,86.46,3600.0,86.92,86.92,86.46,86.46,3600.0
2009-09-01 14:30:00,86.49,86.52,86.18,86.36,7800.0,86.49,86.52,86.18,86.36,7800.0
2009-09-01 15:00:00,86.5,86.93,86.5,86.69,15800.0,86.5,86.93,86.5,86.69,15800.0
2009-09-01 15:30:00,86.65,86.72,86.4,86.43,20300.0,86.65,86.72,86.4,86.43,20300.0
2009-09-02 09:30:00,85.96,86.46,85.34,85.94,29600.0,85.96,86.46,85.34,85.94,29600.0
2009-09-02 10:00:00,85.82,86.19,85.76,86.05,3700.0,85.82,86.19,85.76,86.05,3700.0
2009-09-02 10:30:00,86.06,86.63,85.94,86.63,7500.0,86.06,86.63,85.94,86.63,7500.0
2009-09-02 11:00:00,86.53,86.63,86.42,86.55,5300.0,86.53,86.63,86.42,86.55,5300.0
2009-09-02 11:30:00,86.69,86.69,86.34,86.5,4000.0,86.69,86.69,86.34,86.5,4000.0
2009-09-02 12:00:00,86.55,86.55,86.31,86.37,4800.0,86.55,86.55,86.31,86.37,4800.0
2009-09-02 12:30:00,86.34,86.63,86.2,86.54,8000.0,86.34,86.63,86.2,86.54,8000.0
2009-09-02 13:00:00,86.58,86.58,86.26,86.26,6800.0,86.58,86.58,86.26,86.26,6800.0
2009-09-02 13:30:00,86.29,86.5,86.24,86.41,5800.0,86.29,86.5,86.24,86.41,5800.0
2009-09-02 14:00:00,86.41,86.51,86.29,86.51,8800.0,86.41,86.51,86.29,86.51,8800.0
2009-09-02 14:30:00,86.54,86.76,86.48,86.67,7600.0,86.54,86.76,86.48,86.67,7600.0
2009-09-02 15:00:00,86.69,86.83,86.45,86.45,13400.0,86.69,86.83,86.45,86.45,13400.0
2009-09-02 15:30:00,86.49,86.69,86.39,86.51,32400.0,86.49,86.69,86.39,86.51,32400.0
2009-09-03 09:30:00,86.58,87.14,86.27,86.62,14100.0,86.58,87.14,86.27,86.62,14100.0
2009-09-03 10:00:00,86.67,86.73,85.6,85.74,19400.0,86.67,86.73,85.6,85.74,19400.0
2009-09-03 10:30:00,85.82,85.82,85.54,85.61,11600.0,85.82,85.82,85.54,85.61,11600.0
2009-09-03 11:00:00,85.63,85.88,85.63,85.7,6900.0,85.63,85.88,85.63,85.7,6900.0
2009-09-03 11:30:00,85.71,85.92,85.5,85.92,15600.0,85.71,85.92,85.5,85.92,15600.0
2009-09-03 12:00:00,85.92,86.05,85.84,86.0,8300.0,85.92,86.05,85.84,86.0,8300.0
2009-09-03 12:30:00,86.0,86.01,85.84,86.01,12800.0,86.0,86.01,85.84,86.01,12800.0
2009-09-03 13:00:00,85.95,86.33,85.93,86.3,6200.0,85.95,86.33,85.93,86.3,6200.0
2009-09-03 13:30:00,86.33,86.39,85.9,86.03,6800.0,86.33,86.39,85.9,86.03,6800.0
2009-09-03 14:00:00,86.03,86.07,85.89,86.07,8700.0,86.03,86.07,85.89,86.07,8700.0
2009-09-03 14:30:00,86.08,86.13,85.87,86.02,6300.0,86.08,86.13,85.87,86.02,6300.0
2009-09-03 15:00:00,86.12,86.33,85.91,86.33,13700.0,86.12,86.33,85.91,86.33,13700.0
2009-09-03 15:30:00,86.33,86.93,86.29,86.79,29900.0,86.33,86.93,86.29,86.79,29900.0
2009-09-04 09:30:00,86.59,86.82,86.07,86.35,11200.0,86.59,86.82,86.07,86.35,11200.0
2009-09-04 10:00:00,86.31,86.48,86.28,86.41,9000.0,86.31,86.48,86.28,86.41,9000.0
2009-09-04 10:30:00,86.44,86.5,86.27,86.39,8000.0,86.44,86.5,86.27,86.39,8000.0
2009-09-04 11:00:00,86.34,86.34,85.96,86.08,10900.0,86.34,86.34,85.96,86.08,10900.0
2009-09-04 11:30:00,86.02,86.25,85.98,86.15,8400.0,86.02,86.25,85.98,86.15,8400.0
2009-09-04 12:00:00,86.24,86.5,86.24,86.45,14100.0,86.24,86.5,86.24,86.45,14100.0
2009-09-04 12:30:00,86.46,86.62,86.29,86.62,12200.0,86.46,86.62,86.29,86.62,12200.0
2009-09-04 13:00:00,86.67,86.87,86.36,86.65,12200.0,86.67,86.87,86.36,86.65,12200.0
2009-09-04 13:30:00,86.71,86.88,86.6,86.6,18500.0,86.71,86.88,86.6,86.6,18500.0
2009-09-04 14:00:00,86.7,86.88,86.5,86.52,11700.0,86.7,86.88,86.5,86.52,11700.0
2009-09-04 14:30:00,86.45,86.46,86.31,86.39,12900.0,86.45,86.46,86.31,86.39,12900.0
2009-09-04 15:00:00,86.44,86.77,86.44,86.76,11900.0,86.44,86.77,86.44,86.76,11900.0
2009-09-04 15:30:00,86.73,86.89,86.54,86.88,38800.0,86.73,86.89,86.54,86.88,38800.0
2009-09-08 09:30:00,87.19,87.19,86.48,86.67,14100.0,87.19,87.19,86.48,86.67,14100.0
2009-09-08 10:00:00,86.67,86.85,86.57,86.8,19000.0,86.67,86.85,86.57,86.8,19000.0
2009-09-08 10:30:00,86.84,86.95,86.75,86.83,14600.0,86.84,86.95,86.75,86.83,14600.0
2009-09-08 11:00:00,86.82,87.0,86.79,86.98,12300.0,86.82,87.0,86.79,86.98,12300.0
2009-09-08 11:30:00,86.92,86.98,86.74,86.77,6200.0,86.92,86.98,86.74,86.77,6200.0
2009-09-08 12:00:00,86.77,86.92,86.75,86.87,6700.0,86.77,86.92,86.75,86.87,6700.0
2009-09-08 12:30:00,86.85,86.87,86.76,86.82,3700.0,86.85,86.87,86.76,86.82,3700.0
2009-09-08 13:00:00,86.81,86.9,86.75,86.9,5300.0,86.81,86.9,86.75,86.9,5300.0
2009-09-08 13:30:00,86.9,86.95,86.66,86.75,15300.0,86.9,86.95,86.66,86.75,15300.0
2009-09-08 14:00:00,86.75,86.87,86.67,86.69,7200.0,86.75,86.87,86.67,86.69,7200.0
2009-09-08 14:30:00,86.74,87.19,86.73,87.18,12600.0,86.74,87.19,86.73,87.18,12600.0
2009-09-08 15:00:00,87.19,87.33,86.99,87.31,20500.0,87.19,87.33,86.99,87.31,20500.0
2009-09-08 15:30:00,87.25,87.58,87.25,87.58,28800.0,87.25,87.58,87.25,87.58,28800.0
2009-09-09 09:30:00,87.45,87.87,86.93,87.52,23000.0,87.45,87.87,86.93,87.52,23000.0
2009-09-09 10:00:00,87.53,88.21,87.51,88.06,17200.0,87.53,88.21,87.51,88.06,17200.0
2009-09-09 10:30:00,88.05,88.09,87.83,87.86,12300.0,88.05,88.09,87.83,87.86,12300.0
2009-09-09 11:00:00,87.84,87.9,87.64,87.76,21300.0,87.84,87.9,87.64,87.76,21300.0
2009-09-09 11:30:00,87.79,88.07,87.79,87.9,29100.0,87.79,88.07,87.79,87.9,29100.0
2009-09-09 12:00:00,87.89,88.01,87.8,87.85,11900.0,87.89,88.01,87.8,87.85,11900.0
2009-09-09 12:30:00,87.87,88.0,87.77,87.79,11200.0,87.87,88.0,87.77,87.79,11200.0
2009-09-09 13:00:00,87.78,87.9,87.53,87.65,13900.0,87.78,87.9,87.53,87.65,13900.0
2009-09-09 13:30:00,87.59,87.72,87.5,87.58,23200.0,87.59,87.72,87.5,87.58,23200.0
2009-09-09 14:00:00,87.55,87.72,87.36,87.4,32800.0,87.55,87.72,87.36,87.4,32800.0
2009-09-09 14:30:00,87.43,87.54,87.2,87.45,21000.0,87.43,87.54,87.2,87.45,21000.0
2009-09-09 15:00:00,87.51,87.84,87.49,87.74,18700.0,87.51,87.84,87.49,87.74,18700.0
2009-09-09 15:30:00,87.71,88.04,87.58,87.84,38200.0,87.71,88.04,87.58,87.84,38200.0
2009-09-10 09:30:00,87.62,87.95,86.83,87.51,33000.0,87.62,87.95,86.83,87.51,33000.0
2009-09-10 10:00:00,87.5,87.83,87.5,87.8,17600.0,87.5,87.83,87.5,87.8,17600.0
2009-09-10 10:30:00,87.81,88.17,87.74,88.17,9200.0,87.81,88.17,87.74,88.17,9200.0
2009-09-10 11:00:00,88.15,88.15,87.81,87.81,8900.0,88.15,88.15,87.81,87.81,8900.0
2009-09-10 11:30:00,87.73,88.25,87.71,87.98,14300.0,87.73,88.25,87.71,87.98,14300.0
2009-09-10 12:00:00,88.03,88.11,87.93,87.98,7300.0,88.03,88.11,87.93,87.98,7300.0
2009-09-10 12:30:00,87.96,88.21,87.87,88.21,13200.0,87.96,88.21,87.87,88.21,13200.0
2009-09-10 13:00:00,88.2,88.41,88.1,88.41,19200.0,88.2,88.41,88.1,88.41,19200.0
2009-09-10 13:30:00,88.4,88.64,88.23,88.54,13200.0,88.4,88.64,88.23,88.54,13200.0
2009-09-10 14:00:00,88.6,88.7,88.31,88.43,11100.0,88.6,88.7,88.31,88.43,11100.0
2009-09-10 14:30:00,88.47,88.5,88.37,88.4,8300.0,88.47,88.5,88.37,88.4,8300.0
2009-09-10 15:00:00,88.38,88.4,88.06,88.4,16200.0,88.38,88.4,88.06,88.4,16200.0
2009-09-10 15:30:00,88.44,88.92,88.39,88.78,34400.0,88.44,88.92,88.39,88.78,34400.0
2009-09-11 09:30:00,88.99,89.9,88.75,89.73,27400.0,88.99,89.9,88.75,89.73,27400.0
2009-09-11 10:00:00,89.81,89.92,89.53,89.56,10400.0,89.81,89.92,89.53,89.56,10400.0
2009-09-11 10:30:00,89.57,89.68,89.52,89.59,5300.0,89.57,89.68,89.52,89.59,5300.0
2009-09-11 11:00:00,89.68,89.9,89.6,89.6,4200.0,89.68,89.9,89.6,89.6,4200.0
2009-09-11 11:30:00,89.66,89.66,89.42,89.58,7600.0,89.66,89.66,89.42,89.58,7600.0
2009-09-11 12:00:00,89.6,89.67,89.55,89.55,4400.0,89.6,89.67,89.55,89.55,4400.0
2009-09-11 12:30:00,89.56,89.75,89.41,89.72,7500.0,89.56,89.75,89.41,89.72,7500.0
2009-09-11 13:00:00,89.65,89.67,89.56,89.56,4100.0,89.65,89.67,89.56,89.56,4100.0
2009-09-11 13:30:00,89.61,89.67,89.5,89.54,4000.0,89.61,89.67,89.5,89.54,4000.0
2009-09-11 14:00:00,89.54,89.6,89.3,89.3,9300.0,89.54,89.6,89.3,89.3,9300.0
2009-09-11 14:30:00,89.31,89.54,89.31,89.51,6300.0,89.31,89.54,89.31,89.51,6300.0
2009-09-11 15:00:00,89.45,89.55,89.25,89.54,7600.0,89.45,89.55,89.25,89.54,7600.0
2009-09-11 15:30:00,89.54,89.7,89.4,89.56,13200.0,89.54,89.7,89.4,89.56,13200.0
2009-09-14 09:30:00,88.94,89.6,88.93,89.47,6800.0,88.94,89.6,88.93,89.47,6800.0
2009-09-14 10:00:00,89.59,89.94,89.52,89.8,6600.0,89.59,89.94,89.52,89.8,6600.0
2009-09-14 10:30:00,89.89,90.02,89.76,89.96,4400.0,89.89,90.02,89.76,89.96,4400.0
2009-09-14 11:00:00,89.98,90.26,89.98,90.22,6600.0,89.98,90.26,89.98,90.22,6600.0
2009-09-14 11:30:00,90.22,90.22,89.96,89.96,2400.0,90.22,90.22,89.96,89.96,2400.0
2009-09-14 12:00:00,89.96,90.01,89.8,89.89,3600.0,89.96,90.01,89.8,89.89,3600.0
2009-09-14 12:30:00,89.89,90.0,89.84,89.89,3700.0,89.89,90.0,89.84,89.89,3700.0
2009-09-14 13:00:00,89.9,89.97,89.85,89.85,2600.0,89.9,89.97,89.85,89.85,2600.0
2009-09-14 13:30:00,89.84,89.92,89.8,89.86,3000.0,89.84,89.92,89.8,89.86,3000.0
2009-09-14 14:00:00,89.82,90.07,89.81,90.07,3000.0,89.82,90.07,89.81,90.07,3000.0
2009-09-14 14:30:00,90.14,90.18,89.8,89.95,5100.0,90.14,90.18,89.8,89.95,5100.0
2009-09-14 15:00:00,89.9,90.01,89.66,89.69,14100.0,89.9,90.01,89.66,89.69,14100.0
2009-09-14 15:30:00,89.67,90.3,89.67,90.23,18600.0,89.67,90.3,89.67,90.23,18600.0
2009-09-15 09:30:00,90.43,90.43,89.89,90.11,22100.0,90.43,90.43,89.89,90.11,22100.0
2009-09-15 10:00:00,90.06,90.42,89.58,90.42,7500.0,90.06,90.42,89.58,90.42,7500.0
2009-09-15 10:30:00,90.42,90.52,90.38,90.49,3500.0,90.42,90.52,90.38,90.49,3500.0
2009-09-15 11:00:00,90.51,90.51,90.17,90.33,2800.0,90.51,90.51,90.17,90.33,2800.0
2009-09-15 11:30:00,90.39,90.56,90.38,90.48,2100.0,90.39,90.56,90.38,90.48,2100.0
2009-09-15 12:00:00,90.5,90.5,90.4,90.4,600.0,90.5,90.5,90.4,90.4,600.0
2009-09-15 12:30:00,90.27,90.29,90.21,90.28,2100.0,90.27,90.29,90.21,90.28,2100.0
2009-09-15 13:00:00,90.34,90.65,90.29,90.65,5900.0,90.34,90.65,90.29,90.65,5900.0
2009-09-15 13:30:00,90.68,90.98,90.68,90.85,4400.0,90.68,90.98,90.68,90.85,4400.0
2009-09-15 14:00:00,90.89,90.89,90.73,90.87,3700.0,90.89,90.89,90.73,90.87,3700.0
2009-09-15 14:30:00,90.91,90.98,90.86,90.98,7300.0,90.91,90.98,90.86,90.98,7300.0
2009-09-15 15:00:00,90.97,91.41,90.97,91.34,21700.0,90.97,91.41,90.97,91.34,21700.0
2009-09-15 15:30:00,91.3,91.36,91.05,91.3,27600.0,91.3,91.36,91.05,91.3,27600.0
2009-09-16 09:30:00,90.94,91.98,90.94,91.9,19500.0,90.94,91.98,90.94,91.9,19500.0
2009-09-16 10:00:00,91.91,92.18,91.82,91.87,16600.0,91.91,92.18,91.82,91.87,16600.0
2009-09-16 10:30:00,91.87,92.24,91.84,92.14,15200.0,91.87,92.24,91.84,92.14,15200.0
2009-09-16 11:00:00,92.14,92.25,92.07,92.07,5000.0,92.14,92.25,92.07,92.07,5000.0
2009-09-16 11:30:00,92.02,92.47,92.02,92.47,6100.0,92.02,92.47,92.02,92.47,6100.0
2009-09-16 12:00:00,92.4,92.54,92.31,92.48,5500.0,92.4,92.54,92.31,92.48,5500.0
2009-09-16 12:30:00,92.49,92.49,92.41,92.42,3400.0,92.49,92.49,92.41,92.42,3400.0
2009-09-16 13:00:00,92.41,92.67,92.41,92.67,4500.0,92.41,92.67,92.41,92.67,4500.0
2009-09-16 13:30:00,92.7,92.7,92.48,92.57,2100.0,92.7,92.7,92.48,92.57,2100.0
2009-09-16 14:00:00,92.63,92.83,92.6,92.83,3000.0,92.63,92.83,92.6,92.83,3000.0
2009-09-16 14:30:00,92.96,92.96,92.8,92.84,6200.0,92.96,92.96,92.8,92.84,6200.0
2009-09-16 15:00:00,92.78,92.78,92.41,92.42,14900.0,92.78,92.78,92.41,92.42,14900.0
2009-09-16 15:30:00,92.4,92.48,92.17,92.37,36300.0,92.4,92.48,92.17,92.37,36300.0
2009-09-17 09:30:00,91.98,93.25,91.8,93.23,7700.0,91.98,93.25,91.8,93.23,7700.0
2009-09-17 10:00:00,93.22,93.48,92.52,92.79,13400.0,93.22,93.48,92.52,92.79,13400.0
2009-09-17 10:30:00,92.74,93.21,92.74,93.21,4700.0,92.74,93.21,92.74,93.21,4700.0
2009-09-17 11:00:00,93.21,93.25,93.13,93.25,5100.0,93.21,93.25,93.13,93.25,5100.0
2009-09-17 11:30:00,93.25,93.25,93.12,93.25,5500.0,93.25,93.25,93.12,93.25,5500.0
2009-09-17 12:00:00,93.25,93.38,93.12,93.25,11300.0,93.25,93.38,93.12,93.25,11300.0
2009-09-17 12:30:00,93.25,93.3,93.05,93.09,9300.0,93.25,93.3,93.05,93.09,9300.0
2009-09-17 13:00:00,93.07,93.5,93.07,93.31,9800.0,93.07,93.5,93.07,93.31,9800.0
2009-09-17 13:30:00,93.28,93.56,93.28,93.52,5700.0,93.28,93.56,93.28,93.52,5700.0
2009-09-17 14:00:00,93.47,93.51,93.34,93.51,5700.0,93.47,93.51,93.34,93.51,5700.0
2009-09-17 14:30:00,93.54,93.58,93.42,93.51,5800.0,93.54,93.58,93.42,93.51,5800.0
2009-09-17 15:00:00,93.5,93.56,93.34,93.44,12900.0,93.5,93.56,93.34,93.44,12900.0
2009-09-17 15:30:00,93.44,93.44,92.77,92.92,44600.0,93.44,93.44,92.77,92.92,44600.0
2009-09-18 09:30:00,92.41,93.36,92.41,92.73,39000.0,92.41,93.36,92.41,92.73,39000.0
2009-09-18 10:00:00,92.72,92.72,92.39,92.39,6700.0,92.72,92.72,92.39,92.39,6700.0
2009-09-18 10:30:00,92.34,92.62,92.15,92.19,6200.0,92.34,92.62,92.15,92.19,6200.0
2009-09-18 11:00:00,92.15,92.2,91.84,92.1,6400.0,92.15,92.2,91.84,92.1,6400.0
2009-09-18 11:30:00,92.08,92.51,92.06,92.51,4000.0,92.08,92.51,92.06,92.51,4000.0
2009-09-18 12:00:00,92.46,92.53,92.26,92.52,2500.0,92.46,92.53,92.26,92.52,2500.0
2009-09-18 12:30:00,92.52,92.57,92.4,92.57,5000.0,92.52,92.57,92.4,92.57,5000.0
2009-09-18 13:00:00,92.48,92.72,92.46,92.49,4700.0,92.48,92.72,92.46,92.49,4700.0
2009-09-18 13:30:00,92.51,92.8,92.47,92.8,3100.0,92.51,92.8,92.47,92.8,3100.0
2009-09-18 14:00:00,92.78,92.79,92.67,92.67,1800.0,92.78,92.79,92.67,92.67,1800.0
2009-09-18 14:30:00,92.67,92.69,92.47,92.5,5200.0,92.67,92.69,92.47,92.5,5200.0
2009-09-18 15:00:00,92.5,92.58,92.41,92.5,7500.0,92.5,92.58,92.41,92.5,7500.0
2009-09-18 15:30:00,92.5,93.05,92.41,92.91,66600.0,92.5,93.05,92.41,92.91,66600.0
2009-09-21 09:30:00,92.45,92.58,91.93,92.27,5300.0,92.45,92.58,91.93,92.27,5300.0
2009-09-21 10:00:00,92.27,92.29,92.0,92.11,8400.0,92.27,92.29,92.0,92.11,8400.0
2009-09-21 10:30:00,92.14,92.14,91.41,91.58,9100.0,92.14,92.14,91.41,91.58,9100.0
2009-09-21 11:00:00,91.51,91.9,91.47,91.63,6700.0,91.51,91.9,91.47,91.63,6700.0
2009-09-21 11:30:00,91.64,91.85,91.26,91.41,6700.0,91.64,91.85,91.26,91.41,6700.0
2009-09-21 12:00:00,91.49,92.04,91.49,92.03,7300.0,91.49,92.04,91.49,92.03,7300.0
2009-09-21 12:30:00,92.02,92.04,91.65,91.65,4000.0,92.02,92.04,91.65,91.65,4000.0
2009-09-21 13:00:00,91.65,91.65,91.18,91.21,9200.0,91.65,91.65,91.18,91.21,9200.0
2009-09-21 13:30:00,91.23,91.65,91.22,91.65,8400.0,91.23,91.65,91.22,91.65,8400.0
2009-09-21 14:00:00,91.65,91.78,91.58,91.77,9600.0,91.65,91.78,91.58,91.77,9600.0
2009-09-21 14:30:00,91.8,91.92,91.75,91.92,5500.0,91.8,91.92,91.75,91.92,5500.0
2009-09-21 15:00:00,91.93,91.97,91.74,91.79,9400.0,91.93,91.97,91.74,91.79,9400.0
2009-09-21 15:30:00,91.77,91.9,91.53,91.84,23300.0,91.77,91.9,91.53,91.84,23300.0
2009-09-22 09:30:00,91.91,91.91,90.88,90.96,7500.0,91.91,91.91,90.88,90.96,7500.0
2009-09-22 10:00:00,90.82,91.0,90.55,90.74,13100.0,90.82,91.0,90.55,90.74,13100.0
2009-09-22 10:30:00,90.68,90.87,90.55,90.82,2500.0,90.68,90.87,90.55,90.82,2500.0
2009-09-22 11:00:00,90.83,91.0,90.74,90.76,3100.0,90.83,91.0,90.74,90.76,3100.0
2009-09-22 11:30:00,90.77,90.77,90.52,90.66,4000.0,90.77,90.77,90.52,90.66,4000.0
2009-09-22 12:00:00,90.8,91.33,90.79,91.26,6000.0,90.8,91.33,90.79,91.26,6000.0
2009-09-22 12:30:00,91.2,91.35,91.04,91.3,2600.0,91.2,91.35,91.04,91.3,2600.0
2009-09-22 13:00:00,91.28,91.42,91.07,91.07,3200.0,91.28,91.42,91.07,91.07,3200.0
2009-09-22 13:30:00,91.08,91.22,90.95,91.11,2400.0,91.08,91.22,90.95,91.11,2400.0
2009-09-22 14:00:00,91.19,91.33,91.07,91.08,4700.0,91.19,91.33,91.07,91.08,4700.0
2009-09-22 14:30:00,91.1,91.5,91.09,91.5,3800.0,91.1,91.5,91.09,91.5,3800.0
2009-09-22 15:00:00,91.53,91.55,91.06,91.34,3400.0,91.53,91.55,91.06,91.34,3400.0
2009-09-22 15:30:00,91.45,91.45,90.94,90.98,14700.0,91.45,91.45,90.94,90.98,14700.0
2009-09-23 09:30:00,90.67,90.83,90.18,90.25,10000.0,90.67,90.83,90.18,90.25,10000.0
2009-09-23 10:00:00,90.27,90.83,90.27,90.81,5700.0,90.27,90.83,90.27,90.81,5700.0
2009-09-23 10:30:00,90.65,90.83,90.53,90.7,1500.0,90.65,90.83,90.53,90.7,1500.0
2009-09-23 11:00:00,90.7,90.96,90.62,90.93,17700.0,90.7,90.96,90.62,90.93,17700.0
2009-09-23 11:30:00,90.95,92.36,90.95,92.36,25000.0,90.95,92.36,90.95,92.36,25000.0
2009-09-23 12:00:00,92.39,92.77,92.18,92.38,16600.0,92.39,92.77,92.18,92.38,16600.0
2009-09-23 12:30:00,92.38,92.49,92.19,92.27,6800.0,92.38,92.49,92.19,92.27,6800.0
2009-09-23 13:00:00,92.22,92.24,91.95,92.03,23700.0,92.22,92.24,91.95,92.03,23700.0
2009-09-23 13:30:00,92.05,92.05,91.8,91.88,5100.0,92.05,92.05,91.8,91.88,5100.0
2009-09-23 14:00:00,91.82,92.04,91.51,91.98,10200.0,91.82,92.04,91.51,91.98,10200.0
2009-09-23 14:30:00,92.02,92.73,91.68,91.84,17200.0,92.02,92.73,91.68,91.84,17200.0
2009-09-23 15:00:00,91.87,91.94,91.3,91.3,16600.0,91.87,91.94,91.3,91.3,16600.0
2009-09-23 15:30:00,91.34,91.39,90.61,90.62,41500.0,91.34,91.39,90.61,90.62,41500.0
2009-09-24 09:30:00,90.73,91.17,89.82,90.08,19300.0,90.73,91.17,89.82,90.08,19300.0
2009-09-24 10:00:00,90.04,90.04,88.86,88.9,14000.0,90.04,90.04,88.86,88.9,14000.0
2009-09-24 10:30:00,88.85,88.89,88.11,88.5,10500.0,88.85,88.89,88.11,88.5,10500.0
2009-09-24 11:00:00,88.5,89.1,88.5,88.7,8900.0,88.5,89.1,88.5,88.7,8900.0
2009-09-24 11:30:00,88.72,88.77,88.15,88.36,7700.0,88.72,88.77,88.15,88.36,7700.0
2009-09-24 12:00:00,88.36,88.79,88.34,88.57,8600.0,88.36,88.79,88.34,88.57,8600.0
2009-09-24 12:30:00,88.63,88.64,88.3,88.3,5800.0,88.63,88.64,88.3,88.3,5800.0
2009-09-24 13:00:00,88.36,88.69,88.36,88.5,7300.0,88.36,88.69,88.36,88.5,7300.0
2009-09-24 13:30:00,88.5,88.54,88.11,88.37,8200.0,88.5,88.54,88.11,88.37,8200.0
2009-09-24 14:00:00,88.27,88.29,88.01,88.08,9700.0,88.27,88.29,88.01,88.08,9700.0
2009-09-24 14:30:00,88.16,88.3,88.13,88.16,14700.0,88.16,88.3,88.13,88.16,14700.0
2009-09-24 15:00:00,88.16,88.4,88.15,88.19,25200.0,88.16,88.4,88.15,88.19,25200.0
2009-09-24 15:30:00,88.17,88.51,88.12,88.22,46000.0,88.17,88.51,88.12,88.22,46000.0
2009-09-25 09:30:00,88.76,88.76,87.34,87.84,13900.0,88.76,88.76,87.34,87.84,13900.0
2009-09-25 10:00:00,87.79,88.5,87.52,88.05,14300.0,87.79,88.5,87.52,88.05,14300.0
2009-09-25 10:30:00,88.0,88.16,87.7,87.84,5500.0,88.0,88.16,87.7,87.84,5500.0
2009-09-25 11:00:00,87.9,88.22,87.78,87.97,4900.0,87.9,88.22,87.78,87.97,4900.0
2009-09-25 11:30:00,87.97,88.07,87.72,87.84,5900.0,87.97,88.07,87.72,87.84,5900.0
2009-09-25 12:00:00,87.74,87.75,87.12,87.24,9600.0,87.74,87.75,87.12,87.24,9600.0
2009-09-25 12:30:00,87.3,87.52,87.06,87.5,11300.0,87.3,87.52,87.06,87.5,11300.0
2009-09-25 13:00:00,87.51,87.58,87.2,87.35,6500.0,87.51,87.58,87.2,87.35,6500.0
2009-09-25 13:30:00,87.33,87.59,87.33,87.59,6000.0,87.33,87.59,87.33,87.59,6000.0
2009-09-25 14:00:00,87.6,87.6,87.26,87.3,9900.0,87.6,87.6,87.26,87.3,9900.0
2009-09-25 14:30:00,87.33,87.35,87.09,87.35,6400.0,87.33,87.35,87.09,87.35,6400.0
2009-09-25 15:00:00,87.29,87.56,87.23,87.5,20500.0,87.29,87.56,87.23,87.5,20500.0
2009-09-25 15:30:00,87.5,87.5,87.0,87.13,43300.0,87.5,87.5,87.0,87.13,43300.0
2009-09-28 09:30:00,87.23,88.51,87.23,88.51,3700.0,87.23,88.51,87.23,88.51,3700.0
2009-09-28 10:00:00,88.47,89.09,88.47,89.09,7900.0,88.47,89.09,88.47,89.09,7900.0
2009-09-28 10:30:00,89.04,89.18,88.91,89.18,6500.0,89.04,89.18,88.91,89.18,6500.0
2009-09-28 11:00:00,89.15,89.72,89.13,89.63,8200.0,89.15,89.72,89.13,89.63,8200.0
2009-09-28 11:30:00,89.71,90.1,89.71,90.04,5400.0,89.71,90.1,89.71,90.04,5400.0
2009-09-28 12:00:00,89.99,90.17,89.99,90.09,3800.0,89.99,90.17,89.99,90.09,3800.0
2009-09-28 12:30:00,90.12,90.23,90.0,90.04,4500.0,90.12,90.23,90.0,90.04,4500.0
2009-09-28 13:00:00,90.08,90.18,89.98,90.03,2400.0,90.08,90.18,89.98,90.03,2400.0
2009-09-28 13:30:00,90.04,90.05,89.81,89.81,3200.0,90.04,90.05,89.81,89.81,3200.0
2009-09-28 14:00:00,89.73,89.73,89.52,89.56,9100.0,89.73,89.73,89.52,89.56,9100.0
2009-09-28 14:30:00,89.55,89.67,89.5,89.6,7300.0,89.55,89.67,89.5,89.6,7300.0
2009-09-28 15:00:00,89.58,89.61,89.28,89.33,14500.0,89.58,89.61,89.28,89.33,14500.0
2009-09-28 15:30:00,89.33,89.45,88.86,89.04,31200.0,89.33,89.45,88.86,89.04,31200.0
2009-09-29 09:30:00,88.92,90.16,88.69,89.9,21300.0,88.92,90.16,88.69,89.9,21300.0
2009-09-29 10:00:00,89.8,89.99,88.92,89.7,19000.0,89.8,89.99,88.92,89.7,19000.0
2009-09-29 10:30:00,89.61,89.92,89.42,89.56,6300.0,89.61,89.92,89.42,89.56,6300.0
2009-09-29 11:00:00,89.55,89.55,89.1,89.25,5700.0,89.55,89.55,89.1,89.25,5700.0
2009-09-29 11:30:00,89.28,89.29,89.01,89.19,3600.0,89.28,89.29,89.01,89.19,3600.0
2009-09-29 12:00:00,89.17,89.28,89.08,89.13,2900.0,89.17,89.28,89.08,89.13,2900.0
2009-09-29 12:30:00,89.16,89.37,89.12,89.29,4000.0,89.16,89.37,89.12,89.29,4000.0
2009-09-29 13:00:00,89.34,89.36,89.19,89.36,5500.0,89.34,89.36,89.19,89.36,5500.0
2009-09-29 13:30:00,89.32,89.51,89.32,89.41,5600.0,89.32,89.51,89.32,89.41,5600.0
2009-09-29 14:00:00,89.35,89.45,89.19,89.45,2800.0,89.35,89.45,89.19,89.45,2800.0
2009-09-29 14:30:00,89.49,89.92,89.46,89.92,9700.0,89.49,89.92,89.46,89.92,9700.0
2009-09-29 15:00:00,89.88,90.11,89.77,90.0,6700.0,89.88,90.11,89.77,90.0,6700.0
2009-09-29 15:30:00,89.78,89.96,89.54,89.65,34700.0,89.78,89.96,89.54,89.65,34700.0
2009-09-30 09:30:00,90.0,90.18,89.54,89.92,29500.0,90.0,90.18,89.54,89.92,29500.0
2009-09-30 10:00:00,89.9,90.11,89.7,90.06,25000.0,89.9,90.11,89.7,90.06,25000.0
2009-09-30 10:30:00,90.07,90.22,89.92,90.1,11300.0,90.07,90.22,89.92,90.1,11300.0
2009-09-30 11:00:00,90.1,90.13,89.92,90.04,7500.0,90.1,90.13,89.92,90.04,7500.0
2009-09-30 11:30:00,90.0,90.17,89.92,90.01,6900.0,90.0,90.17,89.92,90.01,6900.0
2009-09-30 12:00:00,89.96,90.2,89.84,90.02,10700.0,89.96,90.2,89.84,90.02,10700.0
2009-09-30 12:30:00,90.05,90.75,90.05,90.64,19500.0,90.05,90.75,90.05,90.64,19500.0
2009-09-30 13:00:00,90.79,91.46,90.79,91.42,9300.0,90.79,91.46,90.79,91.42,9300.0
2009-09-30 13:30:00,91.35,91.42,91.18,91.2,4100.0,91.35,91.42,91.18,91.2,4100.0
2009-09-30 14:00:00,91.16,91.23,91.04,91.18,5400.0,91.16,91.23,91.04,91.18,5400.0
2009-09-30 14:30:00,91.21,91.35,91.06,91.06,6300.0,91.21,91.35,91.06,91.06,6300.0
2009-09-30 15:00:00,91.01,91.01,90.47,90.65,21500.0,91.01,91.01,90.47,90.65,21500.0
2009-09-30 15:30:00,90.76,90.97,90.53,90.59,44800.0,90.76,90.97,90.53,90.59,44800.0
2009-10-01 09:30:00,90.59,90.89,89.9,90.03,16500.0,90.59,90.89,89.9,90.03,16500.0
2009-10-01 10:00:00,90.02,90.05,88.98,89.56,21100.0,90.02,90.05,88.98,89.56,21100.0
2009-10-01 10:30:00,89.5,90.04,89.5,89.96,11500.0,89.5,90.04,89.5,89.96,11500.0
2009-10-01 11:00:00,89.93,89.93,89.24,89.4,37600.0,89.93,89.93,89.24,89.4,37600.0
2009-10-01 11:30:00,89.46,89.52,89.4,89.42,4900.0,89.46,89.52,89.4,89.42,4900.0
2009-10-01 12:00:00,89.49,89.62,89.4,89.52,9600.0,89.49,89.62,89.4,89.52,9600.0
2009-10-01 12:30:00,89.52,89.69,89.37,89.57,16000.0,89.52,89.69,89.37,89.57,16000.0
2009-10-01 13:00:00,89.6,89.6,89.11,89.46,29900.0,89.6,89.6,89.11,89.46,29900.0
2009-10-01 13:30:00,89.43,89.76,89.35,89.76,10600.0,89.43,89.76,89.35,89.76,10600.0
2009-10-01 14:00:00,89.75,89.89,89.49,89.84,11100.0,89.75,89.89,89.49,89.84,11100.0
2009-10-01 14:30:00,89.87,90.2,89.87,90.09,16200.0,89.87,90.2,89.87,90.09,16200.0
2009-10-01 15:00:00,90.05,90.08,89.9,90.01,20800.0,90.05,90.08,89.9,90.01,20800.0
2009-10-01 15:30:00,90.01,90.06,89.7,89.7,67600.0,90.01,90.06,89.7,89.7,67600.0
2009-10-02 09:30:00,89.51,89.95,89.09,89.3,18800.0,89.51,89.95,89.09,89.3,18800.0
2009-10-02 10:00:00,89.14,89.66,89.12,89.4,38800.0,89.14,89.66,89.12,89.4,38800.0
2009-10-02 10:30:00,89.36,89.69,89.27,89.67,20000.0,89.36,89.69,89.27,89.67,20000.0
2009-10-02 11:00:00,89.67,89.69,89.24,89.4,12900.0,89.67,89.69,89.24,89.4,12900.0
2009-10-02 11:30:00,89.48,89.68,89.36,89.64,15800.0,89.48,89.68,89.36,89.64,15800.0
2009-10-02 12:00:00,89.62,89.63,89.41,89.56,6700.0,89.62,89.63,89.41,89.56,6700.0
2009-10-02 12:30:00,89.63,89.69,89.46,89.6,7900.0,89.63,89.69,89.46,89.6,7900.0
2009-10-02 13:00:00,89.54,89.58,89.42,89.51,8100.0,89.54,89.58,89.42,89.51,8100.0
2009-10-02 13:30:00,89.54,89.58,89.4,89.54,7600.0,89.54,89.58,89.4,89.54,7600.0
2009-10-02 14:00:00,89.45,89.54,89.4,89.5,15800.0,89.45,89.54,89.4,89.5,15800.0
2009-10-02 14:30:00,89.51,89.62,89.41,89.41,9900.0,89.51,89.62,89.41,89.41,9900.0
2009-10-02 15:00:00,89.41,89.54,89.36,89.49,17300.0,89.41,89.54,89.36,89.49,17300.0
2009-10-02 15:30:00,89.48,89.72,89.25,89.33,52000.0,89.48,89.72,89.25,89.33,52000.0
2009-10-05 09:30:00,89.77,90.22,89.25,89.87,12700.0,89.77,90.22,89.25,89.87,12700.0
2009-10-05 10:00:00,89.91,90.03,89.44,89.68,7800.0,89.91,90.03,89.44,89.68,7800.0
2009-10-05 10:30:00,89.74,90.02,89.53,90.02,5300.0,89.74,90.02,89.53,90.02,5300.0
2009-10-05 11:00:00,90.01,90.01,89.42,89.7,9700.0,90.01,90.01,89.42,89.7,9700.0
2009-10-05 11:30:00,89.64,89.71,89.43,89.62,7900.0,89.64,89.71,89.43,89.62,7900.0
2009-10-05 12:00:00,89.63,89.66,89.46,89.62,4700.0,89.63,89.66,89.46,89.62,4700.0
2009-10-05 12:30:00,89.66,89.77,89.42,89.42,10900.0,89.66,89.77,89.42,89.42,10900.0
2009-10-05 13:00:00,89.52,89.7,89.45,89.65,8800.0,89.52,89.7,89.45,89.65,8800.0
2009-10-05 13:30:00,89.62,89.62,89.41,89.58,8900.0,89.62,89.62,89.41,89.58,8900.0
2009-10-05 14:00:00,89.56,89.85,89.53,89.8,21200.0,89.56,89.85,89.53,89.8,21200.0
2009-10-05 14:30:00,89.74,90.0,89.62,89.72,20500.0,89.74,90.0,89.62,89.72,20500.0
2009-10-05 15:00:00,89.8,89.84,89.58,89.62,16000.0,89.8,89.84,89.58,89.62,16000.0
2009-10-05 15:30:00,89.66,89.72,89.45,89.65,48400.0,89.66,89.72,89.45,89.65,48400.0
2009-10-06 09:30:00,89.87,90.2,89.44,90.19,23200.0,89.87,90.2,89.44,90.19,23200.0
2009-10-06 10:00:00,90.19,90.45,90.19,90.25,14700.0,90.19,90.45,90.19,90.25,14700.0
2009-10-06 10:30:00,90.24,90.44,90.18,90.28,9500.0,90.24,90.44,90.18,90.28,9500.0
2009-10-06 11:00:00,90.27,90.49,90.19,90.48,7800.0,90.27,90.49,90.19,90.48,7800.0
2009-10-06 11:30:00,90.45,90.47,89.97,90.13,8000.0,90.45,90.47,89.97,90.13,8000.0
2009-10-06 12:00:00,90.15,90.49,90.14,90.42,4900.0,90.15,90.49,90.14,90.42,4900.0
2009-10-06 12:30:00,90.42,90.74,90.21,90.25,5800.0,90.42,90.74,90.21,90.25,5800.0
2009-10-06 13:00:00,90.21,90.43,90.21,90.41,5000.0,90.21,90.43,90.21,90.41,5000.0
2009-10-06 13:30:00,90.4,90.4,89.8,89.91,9700.0,90.4,90.4,89.8,89.91,9700.0
2009-10-06 14:00:00,89.83,89.88,88.9,89.15,47500.0,89.83,89.88,88.9,89.15,47500.0
2009-10-06 14:30:00,89.14,89.5,89.09,89.5,5300.0,89.14,89.5,89.09,89.5,5300.0
2009-10-06 15:00:00,89.47,89.61,89.39,89.5,18900.0,89.47,89.61,89.39,89.5,18900.0
2009-10-06 15:30:00,89.45,89.56,89.24,89.5,22800.0,89.45,89.56,89.24,89.5,22800.0
2009-10-07 09:30:00,89.3,89.6,88.34,89.25,22700.0,89.3,89.6,88.34,89.25,22700.0
2009-10-07 10:00:00,89.14,89.22,88.4,88.5,12200.0,89.14,89.22,88.4,88.5,12200.0
2009-10-07 10:30:00,88.5,88.98,88.39,88.68,22600.0,88.5,88.98,88.39,88.68,22600.0
2009-10-07 11:00:00,88.7,88.98,88.68,88.94,8200.0,88.7,88.98,88.68,88.94,8200.0
2009-10-07 11:30:00,88.77,88.87,88.4,88.4,7500.0,88.77,88.87,88.4,88.4,7500.0
2009-10-07 12:00:00,88.44,89.0,88.44,88.82,13500.0,88.44,89.0,88.44,88.82,13500.0
2009-10-07 12:30:00,88.81,89.08,88.81,88.96,25600.0,88.81,89.08,88.81,88.96,25600.0
2009-10-07 13:00:00,88.96,89.14,88.95,89.05,9700.0,88.96,89.14,88.95,89.05,9700.0
2009-10-07 13:30:00,89.03,89.03,88.76,88.76,2700.0,89.03,89.03,88.76,88.76,2700.0
2009-10-07 14:00:00,88.81,89.06,88.66,89.05,7700.0,88.81,89.06,88.66,89.05,7700.0
2009-10-07 14:30:00,89.0,89.03,88.91,88.91,5400.0,89.0,89.03,88.91,88.91,5400.0
2009-10-07 15:00:00,88.95,89.06,88.75,88.97,6400.0,88.95,89.06,88.75,88.97,6400.0
2009-10-07 15:30:00,89.01,89.4,88.97,89.08,18400.0,89.01,89.4,88.97,89.08,18400.0
2009-10-08 09:30:00,89.79,90.16,89.55,90.16,18500.0,89.79,90.16,89.55,90.16,18500.0
2009-10-08 10:00:00,90.16,91.17,89.89,91.16,20500.0,90.16,91.17,89.89,91.16,20500.0
2009-10-08 10:30:00,91.1,91.33,91.09,91.2,10600.0,91.1,91.33,91.09,91.2,10600.0
2009-10-08 11:00:00,91.26,92.1,91.23,91.93,13800.0,91.26,92.1,91.23,91.93,13800.0
2009-10-08 11:30:00,91.9,92.04,91.66,91.88,7800.0,91.9,92.04,91.66,91.88,7800.0
2009-10-08 12:00:00,91.94,92.38,91.75,92.26,13600.0,91.94,92.38,91.75,92.26,13600.0
2009-10-08 12:30:00,92.27,92.44,92.18,92.32,9600.0,92.27,92.44,92.18,92.32,9600.0
2009-10-08 13:00:00,92.32,92.46,92.14,92.24,19700.0,92.32,92.46,92.14,92.24,19700.0
2009-10-08 13:30:00,92.24,92.4,91.55,91.55,36700.0,92.24,92.4,91.55,91.55,36700.0
2009-10-08 14:00:00,91.63,91.63,91.26,91.4,17100.0,91.63,91.63,91.26,91.4,17100.0
2009-10-08 14:30:00,91.38,91.42,91.3,91.35,11200.0,91.38,91.42,91.3,91.35,11200.0
2009-10-08 15:00:00,91.42,91.86,91.42,91.83,24200.0,91.42,91.86,91.42,91.83,24200.0
2009-10-08 15:30:00,91.78,91.92,91.21,91.32,59400.0,91.78,91.92,91.21,91.32,59400.0
2009-10-09 09:30:00,91.14,91.8,91.14,91.51,7400.0,91.14,91.8,91.14,91.51,7400.0
2009-10-09 10:00:00,91.59,91.59,91.36,91.53,5000.0,91.59,91.59,91.36,91.53,5000.0
2009-10-09 10:30:00,91.53,91.66,91.53,91.6,2500.0,91.53,91.66,91.53,91.6,2500.0
2009-10-09 11:00:00,91.59,91.84,91.49,91.82,3600.0,91.59,91.84,91.49,91.82,3600.0
2009-10-09 11:30:00,91.71,91.82,91.67,91.82,2400.0,91.71,91.82,91.67,91.82,2400.0
2009-10-09 12:00:00,91.79,91.82,91.7,91.72,1800.0,91.79,91.82,91.7,91.72,1800.0
2009-10-09 12:30:00,91.72,92.01,91.67,92.01,3800.0,91.72,92.01,91.67,92.01,3800.0
2009-10-09 13:00:00,92.01,92.07,91.82,92.02,3700.0,92.01,92.07,91.82,92.02,3700.0
2009-10-09 13:30:00,92.02,92.27,92.02,92.24,9400.0,92.02,92.27,92.02,92.24,9400.0
2009-10-09 14:00:00,92.24,92.31,92.11,92.2,4200.0,92.24,92.31,92.11,92.2,4200.0
2009-10-09 14:30:00,92.24,92.33,92.18,92.27,6500.0,92.24,92.33,92.18,92.27,6500.0
2009-10-09 15:00:00,92.27,92.31,92.17,92.19,10300.0,92.27,92.31,92.17,92.19,10300.0
2009-10-09 15:30:00,92.19,92.39,91.94,92.26,23200.0,92.19,92.39,91.94,92.26,23200.0
2009-10-12 09:30:00,92.7,93.0,92.38,92.93,4600.0,92.7,93.0,92.38,92.93,4600.0
2009-10-12 10:00:00,92.95,93.37,92.93,92.93,5000.0,92.95,93.37,92.93,92.93,5000.0
2009-10-12 10:30:00,92.97,92.97,92.76,92.76,1200.0,92.97,92.97,92.76,92.76,1200.0
2009-10-12 11:00:00,92.78,93.19,92.64,93.16,5500.0,92.78,93.19,92.64,93.16,5500.0
2009-10-12 11:30:00,93.12,93.35,92.95,93.34,6500.0,93.12,93.35,92.95,93.34,6500.0
2009-10-12 12:00:00,93.35,93.49,93.16,93.26,6400.0,93.35,93.49,93.16,93.26,6400.0
2009-10-12 12:30:00,93.27,93.6,93.18,93.54,7100.0,93.27,93.6,93.18,93.54,7100.0
2009-10-12 13:00:00,93.48,93.53,93.38,93.38,5800.0,93.48,93.53,93.38,93.38,5800.0
2009-10-12 13:30:00,93.27,93.45,93.11,93.11,3000.0,93.27,93.45,93.11,93.11,3000.0
2009-10-12 14:00:00,93.15,93.15,92.47,92.53,4200.0,93.15,93.15,92.47,92.53,4200.0
2009-10-12 14:30:00,92.5,92.7,92.35,92.7,3700.0,92.5,92.7,92.35,92.7,3700.0
2009-10-12 15:00:00,92.76,92.92,92.73,92.92,3800.0,92.76,92.92,92.73,92.92,3800.0
2009-10-12 15:30:00,92.87,93.01,92.66,92.9,13400.0,92.87,93.01,92.66,92.9,13400.0
2009-10-13 09:30:00,92.65,93.19,92.46,92.46,6000.0,92.65,93.19,92.46,92.46,6000.0
2009-10-13 10:00:00,92.39,92.4,92.11,92.35,13500.0,92.39,92.4,92.11,92.35,13500.0
2009-10-13 10:30:00,92.37,93.14,92.35,93.14,25500.0,92.37,93.14,92.35,93.14,25500.0
2009-10-13 11:00:00,93.22,93.34,92.93,93.34,7000.0,93.22,93.34,92.93,93.34,7000.0
2009-10-13 11:30:00,93.51,93.67,93.31,93.65,9600.0,93.51,93.67,93.31,93.65,9600.0
2009-10-13 12:00:00,93.59,93.62,93.25,93.25,3300.0,93.59,93.62,93.25,93.25,3300.0
2009-10-13 12:30:00,93.24,93.35,93.15,93.19,1600.0,93.24,93.35,93.15,93.19,1600.0
2009-10-13 13:00:00,93.19,93.19,92.89,92.94,4400.0,93.19,93.19,92.89,92.94,4400.0
2009-10-13 13:30:00,92.97,92.97,92.64,92.88,4500.0,92.97,92.97,92.64,92.88,4500.0
2009-10-13 14:00:00,92.85,92.87,92.62,92.83,16100.0,92.85,92.87,92.62,92.83,16100.0
2009-10-13 14:30:00,92.83,92.88,92.66,92.74,5700.0,92.83,92.88,92.66,92.74,5700.0
2009-10-13 15:00:00,92.76,92.84,92.68,92.73,10800.0,92.76,92.84,92.68,92.73,10800.0
2009-10-13 15:30:00,92.77,92.81,92.65,92.71,29200.0,92.77,92.81,92.65,92.71,29200.0
2009-10-14 09:30:00,93.33,93.61,92.76,93.03,12700.0,93.33,93.61,92.76,93.03,12700.0
2009-10-14 10:00:00,92.95,93.23,92.84,92.96,11400.0,92.95,93.23,92.84,92.96,11400.0
2009-10-14 10:30:00,93.0,93.17,92.92,93.03,8800.0,93.0,93.17,92.92,93.03,8800.0
2009-10-14 11:00:00,93.06,93.23,93.03,93.12,7700.0,93.06,93.23,93.03,93.12,7700.0
2009-10-14 11:30:00,93.2,93.29,93.09,93.29,5600.0,93.2,93.29,93.09,93.29,5600.0
2009-10-14 12:00:00,93.27,93.65,93.12,93.65,7100.0,93.27,93.65,93.12,93.65,7100.0
2009-10-14 12:30:00,93.66,94.0,93.42,93.68,6900.0,93.66,94.0,93.42,93.68,6900.0
2009-10-14 13:00:00,93.73,94.1,93.65,94.0,10500.0,93.73,94.1,93.65,94.0,10500.0
2009-10-14 13:30:00,94.07,94.19,94.01,94.15,2900.0,94.07,94.19,94.01,94.15,2900.0
2009-10-14 14:00:00,94.12,94.15,93.79,93.79,3400.0,94.12,94.15,93.79,93.79,3400.0
2009-10-14 14:30:00,93.8,93.98,93.75,93.79,5100.0,93.8,93.98,93.75,93.79,5100.0
2009-10-14 15:00:00,93.81,94.5,93.74,94.5,8700.0,93.81,94.5,93.74,94.5,8700.0
2009-10-14 15:30:00,94.5,94.52,94.02,94.5,35600.0,94.5,94.52,94.02,94.5,35600.0
2009-10-15 09:30:00,93.64,94.32,93.17,94.32,13500.0,93.64,94.32,93.17,94.32,13500.0
2009-10-15 10:00:00,94.26,94.39,94.21,94.27,8000.0,94.26,94.39,94.21,94.27,8000.0
2009-10-15 10:30:00,94.18,94.18,94.0,94.15,5700.0,94.18,94.18,94.0,94.15,5700.0
2009-10-15 11:00:00,94.33,94.33,94.05,94.09,2600.0,94.33,94.33,94.05,94.09,2600.0
2009-10-15 11:30:00,94.05,94.27,94.0,94.25,2900.0,94.05,94.27,94.0,94.25,2900.0
2009-10-15 12:00:00,94.24,94.41,94.16,94.34,4200.0,94.24,94.41,94.16,94.34,4200.0
2009-10-15 12:30:00,94.22,94.26,94.11,94.11,2200.0,94.22,94.26,94.11,94.11,2200.0
2009-10-15 13:00:00,94.0,94.21,94.0,94.21,3600.0,94.0,94.21,94.0,94.21,3600.0
2009-10-15 13:30:00,94.17,94.23,94.03,94.12,2900.0,94.17,94.23,94.03,94.12,2900.0
2009-10-15 14:00:00,94.15,94.42,94.15,94.33,1900.0,94.15,94.42,94.15,94.33,1900.0
2009-10-15 14:30:00,94.32,94.61,94.32,94.58,5300.0,94.32,94.61,94.32,94.58,5300.0
2009-10-15 15:00:00,94.58,94.9,94.5,94.55,25600.0,94.58,94.9,94.5,94.55,25600.0
2009-10-15 15:30:00,94.55,94.88,94.25,94.65,31400.0,94.55,94.88,94.25,94.65,31400.0
2009-10-16 09:30:00,93.81,93.91,93.32,93.66,9700.0,93.81,93.91,93.32,93.66,9700.0
2009-10-16 10:00:00,93.78,93.78,93.16,93.25,10600.0,93.78,93.78,93.16,93.25,10600.0
2009-10-16 10:30:00,93.23,93.23,92.67,92.73,7200.0,93.23,93.23,92.67,92.73,7200.0
2009-10-16 11:00:00,92.94,93.1,92.79,93.0,14900.0,92.94,93.1,92.79,93.0,14900.0
2009-10-16 11:30:00,92.85,92.96,92.7,92.85,6200.0,92.85,92.96,92.7,92.85,6200.0
2009-10-16 12:00:00,92.78,93.02,92.78,93.0,4700.0,92.78,93.02,92.78,93.0,4700.0
2009-10-16 12:30:00,92.95,93.08,92.92,92.94,9700.0,92.95,93.08,92.92,92.94,9700.0
2009-10-16 13:00:00,92.95,93.29,92.77,93.29,3000.0,92.95,93.29,92.77,93.29,3000.0
2009-10-16 13:30:00,93.17,93.31,93.16,93.2,2100.0,93.17,93.31,93.16,93.2,2100.0
2009-10-16 14:00:00,93.11,93.11,92.82,92.94,2700.0,93.11,93.11,92.82,92.94,2700.0
2009-10-16 14:30:00,92.93,93.0,92.88,92.88,2400.0,92.93,93.0,92.88,92.88,2400.0
2009-10-16 15:00:00,92.91,93.28,92.91,93.22,36300.0,92.91,93.28,92.91,93.22,36300.0
2009-10-16 15:30:00,93.26,93.64,92.98,93.25,22600.0,93.26,93.64,92.98,93.25,22600.0
2009-10-19 09:30:00,93.63,93.66,93.0,93.16,7300.0,93.63,93.66,93.0,93.16,7300.0
2009-10-19 10:00:00,93.09,93.61,93.03,93.6,5200.0,93.09,93.61,93.03,93.6,5200.0
2009-10-19 10:30:00,93.77,94.7,93.74,94.56,10100.0,93.77,94.7,93.74,94.56,10100.0
2009-10-19 11:00:00,94.61,95.0,94.54,94.91,8000.0,94.61,95.0,94.54,94.91,8000.0
2009-10-19 11:30:00,94.99,95.12,94.93,94.93,7600.0,94.99,95.12,94.93,94.93,7600.0
2009-10-19 12:00:00,94.99,94.99,94.46,94.46,8100.0,94.99,94.99,94.46,94.46,8100.0
2009-10-19 12:30:00,94.59,95.09,94.47,94.67,8400.0,94.59,95.09,94.47,94.67,8400.0
2009-10-19 13:00:00,94.67,94.77,94.51,94.56,5400.0,94.67,94.77,94.51,94.56,5400.0
2009-10-19 13:30:00,94.59,94.74,94.26,94.71,7500.0,94.59,94.74,94.26,94.71,7500.0
2009-10-19 14:00:00,94.76,94.76,94.29,94.3,3300.0,94.76,94.76,94.29,94.3,3300.0
2009-10-19 14:30:00,94.32,94.33,93.99,94.0,12100.0,94.32,94.33,93.99,94.0,12100.0
2009-10-19 15:00:00,94.01,94.3,94.01,94.02,12400.0,94.01,94.3,94.01,94.02,12400.0
2009-10-19 15:30:00,94.05,94.44,94.04,94.26,32800.0,94.05,94.44,94.04,94.26,32800.0
2009-10-20 09:30:00,94.57,94.57,93.44,93.49,16300.0,94.57,94.57,93.44,93.49,16300.0
2009-10-20 10:00:00,93.61,94.11,93.37,93.92,22000.0,93.61,94.11,93.37,93.92,22000.0
2009-10-20 10:30:00,93.94,94.04,93.54,93.6,4300.0,93.94,94.04,93.54,93.6,4300.0
2009-10-20 11:00:00,93.57,94.04,93.51,93.71,13700.0,93.57,94.04,93.51,93.71,13700.0
2009-10-20 11:30:00,93.69,93.86,93.5,93.74,6400.0,93.69,93.86,93.5,93.74,6400.0
2009-10-20 12:00:00,93.67,93.76,93.46,93.71,10600.0,93.67,93.76,93.46,93.71,10600.0
2009-10-20 12:30:00,93.81,93.84,93.48,93.75,7000.0,93.81,93.84,93.48,93.75,7000.0
2009-10-20 13:00:00,93.64,93.81,93.54,93.76,7500.0,93.64,93.81,93.54,93.76,7500.0
2009-10-20 13:30:00,93.67,93.75,93.54,93.55,10000.0,93.67,93.75,93.54,93.55,10000.0
2009-10-20 14:00:00,93.47,93.79,93.47,93.61,7500.0,93.47,93.79,93.47,93.61,7500.0
2009-10-20 14:30:00,93.58,93.65,93.52,93.62,9700.0,93.58,93.65,93.52,93.62,9700.0
2009-10-20 15:00:00,93.61,93.64,93.42,93.61,16700.0,93.61,93.64,93.42,93.61,16700.0
2009-10-20 15:30:00,93.55,93.77,93.51,93.57,23000.0,93.55,93.77,93.51,93.57,23000.0
2009-10-21 09:30:00,93.16,94.2,93.16,93.73,45300.0,93.16,94.2,93.16,93.73,45300.0
2009-10-21 10:00:00,93.61,93.88,93.51,93.76,24600.0,93.61,93.88,93.51,93.76,24600.0
2009-10-21 10:30:00,93.72,93.77,93.37,93.59,16300.0,93.72,93.77,93.37,93.59,16300.0
2009-10-21 11:00:00,93.59,93.71,93.23,93.39,14600.0,93.59,93.71,93.23,93.39,14600.0
2009-10-21 11:30:00,93.33,93.73,93.18,93.34,5300.0,93.33,93.73,93.18,93.34,5300.0
2009-10-21 12:00:00,93.32,93.52,92.93,93.23,22900.0,93.32,93.52,92.93,93.23,22900.0
2009-10-21 12:30:00,93.19,93.19,92.77,92.85,23500.0,93.19,93.19,92.77,92.85,23500.0
2009-10-21 13:00:00,92.87,92.97,92.03,92.11,14600.0,92.87,92.97,92.03,92.11,14600.0
2009-10-21 13:30:00,92.18,92.42,92.18,92.35,10000.0,92.18,92.42,92.18,92.35,10000.0
2009-10-21 14:00:00,92.35,92.58,92.28,92.57,16500.0,92.35,92.58,92.28,92.57,16500.0
2009-10-21 14:30:00,92.61,92.73,92.57,92.65,13600.0,92.61,92.73,92.57,92.65,13600.0
2009-10-21 15:00:00,92.65,93.11,92.3,92.33,38800.0,92.65,93.11,92.3,92.33,38800.0
2009-10-21 15:30:00,92.29,92.37,91.49,91.49,47900.0,92.29,92.37,91.49,91.49,47900.0
2009-10-22 09:30:00,91.75,92.0,91.32,92.0,64600.0,91.75,92.0,91.32,92.0,64600.0
2009-10-22 10:00:00,92.0,92.07,91.66,91.92,43700.0,92.0,92.07,91.66,91.92,43700.0
2009-10-22 10:30:00,91.92,91.92,91.5,91.66,20100.0,91.92,91.92,91.5,91.66,20100.0
2009-10-22 11:00:00,91.66,91.92,91.58,91.75,11700.0,91.66,91.92,91.58,91.75,11700.0
2009-10-22 11:30:00,91.73,91.79,91.53,91.59,10500.0,91.73,91.79,91.53,91.59,10500.0
2009-10-22 12:00:00,91.59,91.72,91.51,91.64,15800.0,91.59,91.72,91.51,91.64,15800.0
2009-10-22 12:30:00,91.64,92.24,91.64,92.11,9900.0,91.64,92.24,91.64,92.11,9900.0
2009-10-22 13:00:00,92.19,92.44,92.11,92.41,6600.0,92.19,92.44,92.11,92.41,6600.0
2009-10-22 13:30:00,92.32,92.84,92.32,92.63,7700.0,92.32,92.84,92.32,92.63,7700.0
2009-10-22 14:00:00,92.7,93.37,92.7,93.33,15300.0,92.7,93.37,92.7,93.33,15300.0
2009-10-22 14:30:00,93.37,93.68,93.34,93.51,11900.0,93.37,93.68,93.34,93.51,11900.0
2009-10-22 15:00:00,93.5,93.97,93.4,93.69,13000.0,93.5,93.97,93.4,93.69,13000.0
2009-10-22 15:30:00,93.72,93.8,93.16,93.2,35300.0,93.72,93.8,93.16,93.2,35300.0
2009-10-23 09:30:00,93.79,93.79,92.87,93.1,6400.0,93.79,93.79,92.87,93.1,6400.0
2009-10-23 10:00:00,93.11,93.32,92.61,92.75,5300.0,93.11,93.32,92.61,92.75,5300.0
2009-10-23 10:30:00,92.63,92.63,92.19,92.24,9700.0,92.63,92.63,92.19,92.24,9700.0
2009-10-23 11:00:00,92.41,92.75,92.21,92.47,13900.0,92.41,92.75,92.21,92.47,13900.0
2009-10-23 11:30:00,92.5,92.62,92.36,92.42,12500.0,92.5,92.62,92.36,92.42,12500.0
2009-10-23 12:00:00,92.52,92.63,92.4,92.63,20300.0,92.52,92.63,92.4,92.63,20300.0
2009-10-23 12:30:00,92.55,92.85,92.35,92.7,11500.0,92.55,92.85,92.35,92.7,11500.0
2009-10-23 13:00:00,92.7,92.73,92.37,92.54,10900.0,92.7,92.73,92.37,92.54,10900.0
2009-10-23 13:30:00,92.63,92.8,92.21,92.77,20300.0,92.63,92.8,92.21,92.77,20300.0
2009-10-23 14:00:00,92.79,92.8,92.56,92.8,5500.0,92.79,92.8,92.56,92.8,5500.0
2009-10-23 14:30:00,92.59,92.93,92.48,92.57,17000.0,92.59,92.93,92.48,92.57,17000.0
2009-10-23 15:00:00,92.71,93.02,92.65,92.98,19400.0,92.71,93.02,92.65,92.98,19400.0
2009-10-23 15:30:00,92.96,92.98,92.5,92.77,19500.0,92.96,92.98,92.5,92.77,19500.0
2009-10-26 09:30:00,93.07,93.74,92.51,93.7,12600.0,93.07,93.74,92.51,93.7,12600.0
2009-10-26 10:00:00,93.66,93.88,93.31,93.47,4600.0,93.66,93.88,93.31,93.47,4600.0
2009-10-26 10:30:00,93.43,93.89,93.28,93.89,5700.0,93.43,93.89,93.28,93.89,5700.0
2009-10-26 11:00:00,93.9,94.19,93.39,93.39,6000.0,93.9,94.19,93.39,93.39,6000.0
2009-10-26 11:30:00,93.35,93.35,92.5,92.69,28600.0,93.35,93.35,92.5,92.69,28600.0
2009-10-26 12:00:00,92.62,93.0,92.5,92.52,22800.0,92.62,93.0,92.5,92.52,22800.0
2009-10-26 12:30:00,92.5,92.82,92.4,92.61,17500.0,92.5,92.82,92.4,92.61,17500.0
2009-10-26 13:00:00,92.61,92.62,92.34,92.39,11400.0,92.61,92.62,92.34,92.39,11400.0
2009-10-26 13:30:00,92.46,92.54,92.24,92.4,10800.0,92.46,92.54,92.24,92.4,10800.0
2009-10-26 14:00:00,92.32,92.43,92.1,92.29,20200.0,92.32,92.43,92.1,92.29,20200.0
2009-10-26 14:30:00,92.33,92.62,92.12,92.6,58500.0,92.33,92.62,92.12,92.6,58500.0
2009-10-26 15:00:00,92.61,92.61,92.27,92.29,10400.0,92.61,92.61,92.27,92.29,10400.0
2009-10-26 15:30:00,92.33,92.77,92.27,92.48,82100.0,92.33,92.77,92.27,92.48,82100.0
2009-10-27 09:30:00,92.82,93.3,92.3,92.31,25400.0,92.82,93.3,92.3,92.31,25400.0
2009-10-27 10:00:00,92.35,92.6,92.23,92.53,65200.0,92.35,92.6,92.23,92.53,65200.0
2009-10-27 10:30:00,92.5,92.6,92.29,92.45,22500.0,92.5,92.6,92.29,92.45,22500.0
2009-10-27 11:00:00,92.55,92.64,92.26,92.5,28500.0,92.55,92.64,92.26,92.5,28500.0
2009-10-27 11:30:00,92.48,92.53,92.03,92.1,39800.0,92.48,92.53,92.03,92.1,39800.0
2009-10-27 12:00:00,92.14,92.15,91.8,91.85,39800.0,92.14,92.15,91.8,91.85,39800.0
2009-10-27 12:30:00,91.83,92.11,91.83,92.0,24700.0,91.83,92.11,91.83,92.0,24700.0
2009-10-27 13:00:00,92.0,92.09,91.86,91.94,43700.0,92.0,92.09,91.86,91.94,43700.0
2009-10-27 13:30:00,91.95,92.08,91.82,92.0,15000.0,91.95,92.08,91.82,92.0,15000.0
2009-10-27 14:00:00,92.0,92.29,91.98,91.98,15300.0,92.0,92.29,91.98,91.98,15300.0
2009-10-27 14:30:00,91.99,92.24,91.81,92.24,8900.0,91.99,92.24,91.81,92.24,8900.0
2009-10-27 15:00:00,92.22,92.25,91.84,92.09,8000.0,92.22,92.25,91.84,92.09,8000.0
2009-10-27 15:30:00,92.08,92.15,91.82,91.99,45000.0,92.08,92.15,91.82,91.99,45000.0
2009-10-28 09:30:00,91.94,91.94,90.5,90.93,30400.0,91.94,91.94,90.5,90.93,30400.0
2009-10-28 10:00:00,90.92,91.99,90.87,91.46,46700.0,90.92,91.99,90.87,91.46,46700.0
2009-10-28 10:30:00,91.48,91.61,91.3,91.5,22500.0,91.48,91.61,91.3,91.5,22500.0
2009-10-28 11:00:00,91.41,91.54,91.21,91.38,22200.0,91.41,91.54,91.21,91.38,22200.0
2009-10-28 11:30:00,91.5,91.56,91.19,91.42,17000.0,91.5,91.56,91.19,91.42,17000.0
2009-10-28 12:00:00,91.4,91.48,91.13,91.47,19300.0,91.4,91.48,91.13,91.47,19300.0
2009-10-28 12:30:00,91.47,91.47,91.2,91.24,38400.0,91.47,91.47,91.2,91.24,38400.0
2009-10-28 13:00:00,91.24,91.5,91.21,91.27,42300.0,91.24,91.5,91.21,91.27,42300.0
2009-10-28 13:30:00,91.27,91.4,91.2,91.25,69200.0,91.27,91.4,91.2,91.25,69200.0
2009-10-28 14:00:00,91.25,91.47,91.17,91.22,28300.0,91.25,91.47,91.17,91.22,28300.0
2009-10-28 14:30:00,91.25,91.37,91.2,91.26,54600.0,91.25,91.37,91.2,91.26,54600.0
2009-10-28 15:00:00,91.24,91.56,91.2,91.44,48700.0,91.24,91.56,91.2,91.44,48700.0
2009-10-28 15:30:00,91.51,91.67,90.75,90.77,136800.0,91.51,91.67,90.75,90.77,136800.0
2009-10-29 09:30:00,90.9,92.5,90.9,92.07,34700.0,90.9,92.5,90.9,92.07,34700.0
2009-10-29 10:00:00,92.07,92.99,91.85,92.21,20200.0,92.07,92.99,91.85,92.21,20200.0
2009-10-29 10:30:00,92.22,92.59,92.14,92.34,14000.0,92.22,92.59,92.14,92.34,14000.0
2009-10-29 11:00:00,92.42,92.52,92.3,92.31,10500.0,92.42,92.52,92.3,92.31,10500.0
2009-10-29 11:30:00,92.39,92.68,92.16,92.65,9800.0,92.39,92.68,92.16,92.65,9800.0
2009-10-29 12:00:00,92.67,92.99,92.67,92.9,19100.0,92.67,92.99,92.67,92.9,19100.0
2009-10-29 12:30:00,92.95,92.97,92.74,92.8,15900.0,92.95,92.97,92.74,92.8,15900.0
2009-10-29 13:00:00,92.72,92.9,92.61,92.72,13600.0,92.72,92.9,92.61,92.72,13600.0
2009-10-29 13:30:00,92.67,92.9,92.65,92.9,12100.0,92.67,92.9,92.65,92.9,12100.0
2009-10-29 14:00:00,92.87,92.9,92.66,92.72,8200.0,92.87,92.9,92.66,92.72,8200.0
2009-10-29 14:30:00,92.67,93.05,92.6,92.92,14400.0,92.67,93.05,92.6,92.92,14400.0
2009-10-29 15:00:00,92.93,93.77,92.84,93.66,48500.0,92.93,93.77,92.84,93.66,48500.0
2009-10-29 15:30:00,93.61,93.85,92.86,93.73,57000.0,93.61,93.85,92.86,93.73,57000.0
2009-10-30 09:30:00,95.75,99.87,94.25,98.25,183200.0,95.75,99.87,94.25,98.25,183200.0
2009-10-30 10:00:00,98.25,99.45,97.0,98.98,94300.0,98.25,99.45,97.0,98.98,94300.0
2009-10-30 10:30:00,99.11,99.7,98.81,99.62,23900.0,99.11,99.7,98.81,99.62,23900.0
2009-10-30 11:00:00,99.56,99.7,98.95,99.27,32100.0,99.56,99.7,98.95,99.27,32100.0
2009-10-30 11:30:00,99.3,99.59,97.68,98.1,59400.0,99.3,99.59,97.68,98.1,59400.0
2009-10-30 12:00:00,98.06,98.06,97.11,97.6,60300.0,98.06,98.06,97.11,97.6,60300.0
2009-10-30 12:30:00,97.59,97.74,97.36,97.42,45700.0,97.59,97.74,97.36,97.42,45700.0
2009-10-30 13:00:00,97.43,97.81,97.34,97.51,74400.0,97.43,97.81,97.34,97.51,74400.0
2009-10-30 13:30:00,97.45,97.73,97.4,97.44,13900.0,97.45,97.73,97.4,97.44,13900.0
2009-10-30 14:00:00,97.48,98.14,97.4,97.51,23000.0,97.48,98.14,97.4,97.51,23000.0
2009-10-30 14:30:00,97.5,97.55,97.4,97.46,42800.0,97.5,97.55,97.4,97.46,42800.0
2009-10-30 15:00:00,97.4,98.13,97.4,97.79,61800.0,97.4,98.13,97.4,97.79,61800.0
2009-10-30 15:30:00,97.79,98.08,97.54,97.54,67200.0,97.79,98.08,97.54,97.54,67200.0
2009-11-02 09:30:00,97.01,97.5,96.72,96.98,35300.0,97.01,97.5,96.72,96.98,35300.0
2009-11-02 10:00:00,97.02,97.68,96.75,97.21,56100.0,97.02,97.68,96.75,97.21,56100.0
2009-11-02 10:30:00,97.25,98.1,97.25,97.89,35900.0,97.25,98.1,97.25,97.89,35900.0
2009-11-02 11:00:00,97.91,97.99,97.27,97.55,19500.0,97.91,97.99,97.27,97.55,19500.0
2009-11-02 11:30:00,97.58,97.66,97.39,97.39,11000.0,97.58,97.66,97.39,97.39,11000.0
2009-11-02 12:00:00,97.48,97.55,97.32,97.43,11500.0,97.48,97.55,97.32,97.43,11500.0
2009-11-02 12:30:00,97.41,97.52,96.67,96.8,16900.0,97.41,97.52,96.67,96.8,16900.0
2009-11-02 13:00:00,96.73,97.03,96.5,96.7,24000.0,96.73,97.03,96.5,96.7,24000.0
2009-11-02 13:30:00,96.65,96.68,96.05,96.06,20900.0,96.65,96.68,96.05,96.06,20900.0
2009-11-02 14:00:00,96.0,96.02,95.66,96.01,29600.0,96.0,96.02,95.66,96.01,29600.0
2009-11-02 14:30:00,96.09,96.47,95.93,96.24,30900.0,96.09,96.47,95.93,96.24,30900.0
2009-11-02 15:00:00,96.27,96.53,95.99,96.22,35700.0,96.27,96.53,95.99,96.22,35700.0
2009-11-02 15:30:00,96.25,96.88,96.25,96.79,50000.0,96.25,96.88,96.25,96.79,50000.0
2009-11-03 09:30:00,96.66,97.14,96.16,96.98,17800.0,96.66,97.14,96.16,96.98,17800.0
2009-11-03 10:00:00,96.98,97.18,96.59,96.67,23000.0,96.98,97.18,96.59,96.67,23000.0
2009-11-03 10:30:00,96.71,97.0,96.65,96.96,17500.0,96.71,97.0,96.65,96.96,17500.0
2009-11-03 11:00:00,96.95,96.98,96.57,96.78,10200.0,96.95,96.98,96.57,96.78,10200.0
2009-11-03 11:30:00,96.85,96.85,96.54,96.68,16800.0,96.85,96.85,96.54,96.68,16800.0
2009-11-03 12:00:00,96.64,96.84,96.57,96.73,17900.0,96.64,96.84,96.57,96.73,17900.0
2009-11-03 12:30:00,96.7,97.0,96.55,96.94,21400.0,96.7,97.0,96.55,96.94,21400.0
2009-11-03 13:00:00,96.9,96.9,96.65,96.8,13100.0,96.9,96.9,96.65,96.8,13100.0
2009-11-03 13:30:00,96.82,96.82,96.64,96.79,16500.0,96.82,96.82,96.64,96.79,16500.0
2009-11-03 14:00:00,96.79,97.0,96.77,96.83,36100.0,96.79,97.0,96.77,96.83,36100.0
2009-11-03 14:30:00,96.83,96.95,96.6,96.78,33200.0,96.83,96.95,96.6,96.78,33200.0
2009-11-03 15:00:00,96.7,96.77,96.53,96.63,15000.0,96.7,96.77,96.53,96.63,15000.0
2009-11-03 15:30:00,96.67,97.0,96.65,96.85,30600.0,96.67,97.0,96.65,96.85,30600.0
2009-11-04 09:30:00,96.88,97.69,96.88,97.5,18500.0,96.88,97.69,96.88,97.5,18500.0
2009-11-04 10:00:00,97.58,98.1,97.07,98.04,18600.0,97.58,98.1,97.07,98.04,18600.0
2009-11-04 10:30:00,98.15,98.73,98.15,98.67,7900.0,98.15,98.73,98.15,98.67,7900.0
2009-11-04 11:00:00,98.63,98.63,98.15,98.17,3900.0,98.63,98.63,98.15,98.17,3900.0
2009-11-04 11:30:00,98.17,98.17,97.93,97.96,3300.0,98.17,98.17,97.93,97.96,3300.0
2009-11-04 12:00:00,97.93,98.08,97.23,97.87,23200.0,97.93,98.08,97.23,97.87,23200.0
2009-11-04 12:30:00,97.87,97.99,97.77,97.88,5500.0,97.87,97.99,97.77,97.88,5500.0
2009-11-04 13:00:00,97.86,98.03,97.82,97.82,5000.0,97.86,98.03,97.82,97.82,5000.0
2009-11-04 13:30:00,97.88,97.92,97.66,97.66,4800.0,97.88,97.92,97.66,97.66,4800.0
2009-11-04 14:00:00,97.7,97.92,96.97,97.24,24500.0,97.7,97.92,96.97,97.24,24500.0
2009-11-04 14:30:00,97.15,97.95,97.15,97.72,16900.0,97.15,97.95,97.15,97.72,16900.0
2009-11-04 15:00:00,97.9,97.92,97.37,97.9,21600.0,97.9,97.92,97.37,97.9,21600.0
2009-11-04 15:30:00,97.9,97.9,96.9,96.97,35200.0,97.9,97.9,96.9,96.97,35200.0
2009-11-05 09:30:00,97.5,99.2,97.36,99.02,16300.0,97.5,99.2,97.36,99.02,16300.0
2009-11-05 10:00:00,99.3,99.5,99.06,99.42,10500.0,99.3,99.5,99.06,99.42,10500.0
2009-11-05 10:30:00,99.49,99.82,99.42,99.82,16500.0,99.49,99.82,99.42,99.82,16500.0
2009-11-05 11:00:00,99.88,100.0,99.63,99.98,30700.0,99.88,100.0,99.63,99.98,30700.0
2009-11-05 11:30:00,99.93,100.0,99.79,99.79,5900.0,99.93,100.0,99.79,99.79,5900.0
2009-11-05 12:00:00,99.89,99.89,99.68,99.8,4500.0,99.89,99.89,99.68,99.8,4500.0
2009-11-05 12:30:00,99.84,100.0,99.82,100.0,7000.0,99.84,100.0,99.82,100.0,7000.0
2009-11-05 13:00:00,99.95,100.0,99.72,99.72,5200.0,99.95,100.0,99.72,99.72,5200.0
2009-11-05 13:30:00,99.8,99.81,99.47,99.48,8400.0,99.8,99.81,99.47,99.48,8400.0
2009-11-05 14:00:00,99.44,99.62,99.17,99.55,5500.0,99.44,99.62,99.17,99.55,5500.0
2009-11-05 14:30:00,99.57,99.74,99.4,99.56,14900.0,99.57,99.74,99.4,99.56,14900.0
2009-11-05 15:00:00,99.54,99.66,99.46,99.54,10800.0,99.54,99.66,99.46,99.54,10800.0
2009-11-05 15:30:00,99.54,99.59,99.28,99.58,31900.0,99.54,99.59,99.28,99.58,31900.0
2009-11-06 09:30:00,98.77,100.5,98.5,100.27,47400.0,98.77,100.5,98.5,100.27,47400.0
2009-11-06 10:00:00,100.32,100.32,99.17,99.17,13200.0,100.32,100.32,99.17,99.17,13200.0
2009-11-06 10:30:00,99.02,99.39,98.76,99.39,9200.0,99.02,99.39,98.76,99.39,9200.0
2009-11-06 11:00:00,99.28,99.78,99.23,99.51,7900.0,99.28,99.78,99.23,99.51,7900.0
2009-11-06 11:30:00,99.57,99.57,99.17,99.18,10300.0,99.57,99.57,99.17,99.18,10300.0
2009-11-06 12:00:00,99.36,99.41,99.31,99.31,2600.0,99.36,99.41,99.31,99.31,2600.0
2009-11-06 12:30:00,99.24,99.32,99.0,99.25,6000.0,99.24,99.32,99.0,99.25,6000.0
2009-11-06 13:00:00,99.26,99.37,99.17,99.29,1800.0,99.26,99.37,99.17,99.29,1800.0
2009-11-06 13:30:00,99.29,99.35,99.01,99.06,6800.0,99.29,99.35,99.01,99.06,6800.0
2009-11-06 14:00:00,99.15,99.26,98.91,99.04,10000.0,99.15,99.26,98.91,99.04,10000.0
2009-11-06 14:30:00,99.06,99.26,99.04,99.26,3500.0,99.06,99.26,99.04,99.26,3500.0
2009-11-06 15:00:00,99.28,99.32,99.18,99.24,6700.0,99.28,99.32,99.18,99.24,6700.0
2009-11-06 15:30:00,99.16,99.53,99.12,99.25,13600.0,99.16,99.53,99.12,99.25,13600.0
2009-11-09 09:30:00,99.32,100.23,99.32,99.97,17300.0,99.32,100.23,99.32,99.97,17300.0
2009-11-09 10:00:00,99.99,100.18,99.7,99.77,9200.0,99.99,100.18,99.7,99.77,9200.0
2009-11-09 10:30:00,99.76,99.84,99.66,99.76,7600.0,99.76,99.84,99.66,99.76,7600.0
2009-11-09 11:00:00,99.74,99.9,99.53,99.66,7900.0,99.74,99.9,99.53,99.66,7900.0
2009-11-09 11:30:00,99.7,100.14,99.68,100.0,6200.0,99.7,100.14,99.68,100.0,6200.0
2009-11-09 12:00:00,100.05,100.07,99.9,99.91,7300.0,100.05,100.07,99.9,99.91,7300.0
2009-11-09 12:30:00,99.95,100.05,99.87,100.05,14200.0,99.95,100.05,99.87,100.05,14200.0
2009-11-09 13:00:00,100.05,100.05,99.93,99.96,3200.0,100.05,100.05,99.93,99.96,3200.0
2009-11-09 13:30:00,100.01,100.15,99.86,99.91,10500.0,100.01,100.15,99.86,99.91,10500.0
2009-11-09 14:00:00,99.9,100.19,99.77,100.17,8800.0,99.9,100.19,99.77,100.17,8800.0
2009-11-09 14:30:00,100.19,100.48,100.0,100.42,20300.0,100.19,100.48,100.0,100.42,20300.0
2009-11-09 15:00:00,100.44,100.75,100.3,100.73,18100.0,100.44,100.75,100.3,100.73,18100.0
2009-11-09 15:30:00,100.71,100.73,100.15,100.23,74100.0,100.71,100.73,100.15,100.23,74100.0
2009-11-10 09:30:00,99.33,100.73,99.33,100.22,33200.0,99.33,100.73,99.33,100.22,33200.0
2009-11-10 10:00:00,100.27,100.62,100.17,100.56,18700.0,100.27,100.62,100.17,100.56,18700.0
2009-11-10 10:30:00,100.56,100.75,100.22,100.25,8400.0,100.56,100.75,100.22,100.25,8400.0
2009-11-10 11:00:00,100.21,100.34,100.08,100.31,13000.0,100.21,100.34,100.08,100.31,13000.0
2009-11-10 11:30:00,100.31,100.47,100.01,100.15,7100.0,100.31,100.47,100.01,100.15,7100.0
2009-11-10 12:00:00,100.13,100.48,100.13,100.33,38600.0,100.13,100.48,100.13,100.33,38600.0
2009-11-10 12:30:00,100.36,100.71,100.33,100.57,12700.0,100.36,100.71,100.33,100.57,12700.0
2009-11-10 13:00:00,100.6,100.71,100.46,100.63,25700.0,100.6,100.71,100.46,100.63,25700.0
2009-11-10 13:30:00,100.63,100.65,100.32,100.41,10200.0,100.63,100.65,100.32,100.41,10200.0
2009-11-10 14:00:00,100.41,100.41,100.14,100.39,14000.0,100.41,100.41,100.14,100.39,14000.0
2009-11-10 14:30:00,100.51,100.61,100.4,100.43,18500.0,100.51,100.61,100.4,100.43,18500.0
2009-11-10 15:00:00,100.46,100.57,100.28,100.48,25500.0,100.46,100.57,100.28,100.48,25500.0
2009-11-10 15:30:00,100.47,100.58,100.17,100.36,33300.0,100.47,100.58,100.17,100.36,33300.0
2009-11-11 09:30:00,100.76,100.76,99.87,99.94,36100.0,100.76,100.76,99.87,99.94,36100.0
2009-11-11 10:00:00,100.0,100.11,99.92,100.07,14900.0,100.0,100.11,99.92,100.07,14900.0
2009-11-11 10:30:00,100.06,100.1,99.52,99.58,8400.0,100.06,100.1,99.52,99.58,8400.0
2009-11-11 11:00:00,99.65,99.67,99.24,99.67,4900.0,99.65,99.67,99.24,99.67,4900.0
2009-11-11 11:30:00,99.65,99.68,99.2,99.37,8200.0,99.65,99.68,99.2,99.37,8200.0
2009-11-11 12:00:00,99.43,99.66,99.42,99.63,2300.0,99.43,99.66,99.42,99.63,2300.0
2009-11-11 12:30:00,99.62,99.64,99.35,99.39,8300.0,99.62,99.64,99.35,99.39,8300.0
2009-11-11 13:00:00,99.44,99.55,99.42,99.46,5700.0,99.44,99.55,99.42,99.46,5700.0
2009-11-11 13:30:00,99.48,99.57,99.34,99.34,3800.0,99.48,99.57,99.34,99.34,3800.0
2009-11-11 14:00:00,99.26,99.55,99.26,99.45,7800.0,99.26,99.55,99.26,99.45,7800.0
2009-11-11 14:30:00,99.45,99.59,99.45,99.5,5000.0,99.45,99.59,99.45,99.5,5000.0
2009-11-11 15:00:00,99.5,99.63,99.35,99.51,10100.0,99.5,99.63,99.35,99.51,10100.0
2009-11-11 15:30:00,99.54,99.59,99.37,99.51,33800.0,99.54,99.59,99.37,99.51,33800.0
2009-11-12 09:30:00,99.85,100.02,98.81,99.53,14400.0,99.85,100.02,98.81,99.53,14400.0
2009-11-12 10:00:00,99.56,99.7,99.38,99.42,16900.0,99.56,99.7,99.38,99.42,16900.0
2009-11-12 10:30:00,99.42,99.71,99.38,99.38,10400.0,99.42,99.71,99.38,99.38,10400.0
2009-11-12 11:00:00,99.44,99.51,99.19,99.27,7000.0,99.44,99.51,99.19,99.27,7000.0
2009-11-12 11:30:00,99.23,99.53,99.07,99.45,8400.0,99.23,99.53,99.07,99.45,8400.0
2009-11-12 12:00:00,99.37,99.59,99.35,99.52,4700.0,99.37,99.59,99.35,99.52,4700.0
2009-11-12 12:30:00,99.53,99.72,99.18,99.19,11400.0,99.53,99.72,99.18,99.19,11400.0
2009-11-12 13:00:00,99.22,99.23,98.9,99.03,7200.0,99.22,99.23,98.9,99.03,7200.0
2009-11-12 13:30:00,99.03,99.25,98.98,99.05,10700.0,99.03,99.25,98.98,99.05,10700.0
2009-11-12 14:00:00,99.05,99.12,98.76,99.07,14400.0,99.05,99.12,98.76,99.07,14400.0
2009-11-12 14:30:00,99.12,99.15,98.74,98.88,15800.0,99.12,99.15,98.74,98.88,15800.0
2009-11-12 15:00:00,98.86,99.0,98.7,98.98,11900.0,98.86,99.0,98.7,98.98,11900.0
2009-11-12 15:30:00,98.99,99.02,98.76,98.9,45900.0,98.99,99.02,98.76,98.9,45900.0
2009-11-13 09:30:00,99.3,99.31,98.24,98.28,22400.0,99.3,99.31,98.24,98.28,22400.0
2009-11-13 10:00:00,98.3,99.18,98.06,98.95,15200.0,98.3,99.18,98.06,98.95,15200.0
2009-11-13 10:30:00,99.0,99.06,98.75,98.92,18000.0,99.0,99.06,98.75,98.92,18000.0
2009-11-13 11:00:00,98.91,99.03,98.84,98.95,6800.0,98.91,99.03,98.84,98.95,6800.0
2009-11-13 11:30:00,98.99,99.03,98.78,98.94,4700.0,98.99,99.03,98.78,98.94,4700.0
2009-11-13 12:00:00,98.95,99.14,98.89,99.09,13700.0,98.95,99.14,98.89,99.09,13700.0
2009-11-13 12:30:00,99.19,99.56,99.19,99.5,6600.0,99.19,99.56,99.19,99.5,6600.0
2009-11-13 13:00:00,99.47,99.61,99.36,99.5,27500.0,99.47,99.61,99.36,99.5,27500.0
2009-11-13 13:30:00,99.47,99.47,98.99,99.37,9300.0,99.47,99.47,98.99,99.37,9300.0
2009-11-13 14:00:00,99.37,99.37,98.84,98.84,8700.0,99.37,99.37,98.84,98.84,8700.0
2009-11-13 14:30:00,98.84,99.13,98.5,98.98,11700.0,98.84,99.13,98.5,98.98,11700.0
2009-11-13 15:00:00,98.98,99.03,98.84,98.92,18400.0,98.98,99.03,98.84,98.92,18400.0
2009-11-13 15:30:00,98.98,99.03,98.93,99.0,46700.0,98.98,99.03,98.93,99.0,46700.0
2009-11-16 09:30:00,99.15,100.21,98.81,100.03,26700.0,99.15,100.21,98.81,100.03,26700.0
2009-11-16 10:00:00,100.03,100.8,99.62,100.74,18000.0,100.03,100.8,99.62,100.74,18000.0
2009-11-16 10:30:00,100.78,101.04,100.57,100.57,15200.0,100.78,101.04,100.57,100.57,15200.0
2009-11-16 11:00:00,100.51,100.51,100.0,100.04,22100.0,100.51,100.51,100.0,100.04,22100.0
2009-11-16 11:30:00,100.15,100.39,100.05,100.3,16500.0,100.15,100.39,100.05,100.3,16500.0
2009-11-16 12:00:00,100.31,100.54,100.03,100.12,34000.0,100.31,100.54,100.03,100.12,34000.0
2009-11-16 12:30:00,100.15,100.25,99.98,100.12,16000.0,100.15,100.25,99.98,100.12,16000.0
2009-11-16 13:00:00,100.13,100.43,100.05,100.33,10500.0,100.13,100.43,100.05,100.33,10500.0
2009-11-16 13:30:00,100.2,100.64,100.18,100.49,20300.0,100.2,100.64,100.18,100.49,20300.0
2009-11-16 14:00:00,100.49,100.93,100.49,100.83,13200.0,100.49,100.93,100.49,100.83,13200.0
2009-11-16 14:30:00,100.91,101.0,100.76,100.91,32200.0,100.91,101.0,100.76,100.91,32200.0
2009-11-16 15:00:00,100.91,100.91,100.39,100.55,30800.0,100.91,100.91,100.39,100.55,30800.0
2009-11-16 15:30:00,100.54,100.75,100.34,100.55,86500.0,100.54,100.75,100.34,100.55,86500.0
2009-11-17 09:30:00,100.67,101.04,100.42,100.57,21300.0,100.67,101.04,100.42,100.57,21300.0
2009-11-17 10:00:00,100.6,100.75,99.6,100.0,58700.0,100.6,100.75,99.6,100.0,58700.0
2009-11-17 10:30:00,99.93,100.03,99.62,100.0,13000.0,99.93,100.03,99.62,100.0,13000.0
2009-11-17 11:00:00,100.0,100.05,99.74,99.81,10300.0,100.0,100.05,99.74,99.81,10300.0
2009-11-17 11:30:00,99.81,99.81,99.3,99.4,15000.0,99.81,99.81,99.3,99.4,15000.0
2009-11-17 12:00:00,99.34,99.74,99.24,99.49,19600.0,99.34,99.74,99.24,99.49,19600.0
2009-11-17 12:30:00,99.5,99.52,99.33,99.4,17000.0,99.5,99.52,99.33,99.4,17000.0
2009-11-17 13:00:00,99.45,99.57,99.29,99.3,16800.0,99.45,99.57,99.29,99.3,16800.0
2009-11-17 13:30:00,99.3,99.67,99.25,99.58,15600.0,99.3,99.67,99.25,99.58,15600.0
2009-11-17 14:00:00,99.59,99.65,99.41,99.5,11200.0,99.59,99.65,99.41,99.5,11200.0
2009-11-17 14:30:00,99.48,99.58,99.31,99.43,21600.0,99.48,99.58,99.31,99.43,21600.0
2009-11-17 15:00:00,99.43,99.46,99.18,99.19,27900.0,99.43,99.46,99.18,99.19,27900.0
2009-11-17 15:30:00,99.18,99.62,99.18,99.33,46200.0,99.18,99.62,99.18,99.33,46200.0
2009-11-18 09:30:00,99.13,99.94,99.13,99.4,73400.0,99.13,99.94,99.13,99.4,73400.0
2009-11-18 10:00:00,99.39,99.67,99.35,99.63,10300.0,99.39,99.67,99.35,99.63,10300.0
2009-11-18 10:30:00,99.64,99.7,99.22,99.26,29500.0,99.64,99.7,99.22,99.26,29500.0
2009-11-18 11:00:00,99.28,99.6,99.24,99.48,10900.0,99.28,99.6,99.24,99.48,10900.0
2009-11-18 11:30:00,99.47,99.55,99.29,99.5,23800.0,99.47,99.55,99.29,99.5,23800.0
2009-11-18 12:00:00,99.48,99.57,99.3,99.5,35600.0,99.48,99.57,99.3,99.5,35600.0
2009-11-18 12:30:00,99.5,99.67,99.4,99.42,13700.0,99.5,99.67,99.4,99.42,13700.0
2009-11-18 13:00:00,99.49,99.69,99.45,99.69,40700.0,99.49,99.69,99.45,99.69,40700.0
2009-11-18 13:30:00,99.7,99.77,99.42,99.42,22700.0,99.7,99.77,99.42,99.42,22700.0
2009-11-18 14:00:00,99.4,99.47,99.27,99.44,9000.0,99.4,99.47,99.27,99.44,9000.0
2009-11-18 14:30:00,99.5,99.9,99.5,99.86,15300.0,99.5,99.9,99.5,99.86,15300.0
2009-11-18 15:00:00,99.92,100.17,99.89,100.17,13600.0,99.92,100.17,99.89,100.17,13600.0
2009-11-18 15:30:00,100.14,100.25,100.01,100.03,33300.0,100.14,100.25,100.01,100.03,33300.0
2009-11-19 09:30:00,99.76,99.78,98.5,99.25,34700.0,99.76,99.78,98.5,99.25,34700.0
2009-11-19 10:00:00,99.21,99.65,99.1,99.54,48400.0,99.21,99.65,99.1,99.54,48400.0
2009-11-19 10:30:00,99.56,99.63,99.22,99.29,27200.0,99.56,99.63,99.22,99.29,27200.0
2009-11-19 11:00:00,99.29,99.47,99.16,99.38,7100.0,99.29,99.47,99.16,99.38,7100.0
2009-11-19 11:30:00,99.41,99.61,99.31,99.36,25800.0,99.41,99.61,99.31,99.36,25800.0
2009-11-19 12:00:00,99.42,99.44,98.95,98.95,20300.0,99.42,99.44,98.95,98.95,20300.0
2009-11-19 12:30:00,98.98,99.36,98.97,99.3,15400.0,98.98,99.36,98.97,99.3,15400.0
2009-11-19 13:00:00,99.28,99.47,99.25,99.37,12500.0,99.28,99.47,99.25,99.37,12500.0
2009-11-19 13:30:00,99.37,99.62,99.37,99.41,3500.0,99.37,99.62,99.37,99.41,3500.0
2009-11-19 14:00:00,99.41,99.42,99.25,99.34,3400.0,99.41,99.42,99.25,99.34,3400.0
2009-11-19 14:30:00,99.31,99.55,99.22,99.54,9200.0,99.31,99.55,99.22,99.54,9200.0
2009-11-19 15:00:00,99.55,99.55,99.33,99.36,7100.0,99.55,99.55,99.33,99.36,7100.0
2009-11-19 15:30:00,99.33,99.65,99.22,99.41,29000.0,99.33,99.65,99.22,99.41,29000.0
2009-11-20 09:30:00,98.94,99.42,98.5,99.28,18000.0,98.94,99.42,98.5,99.28,18000.0
2009-11-20 10:00:00,99.28,99.52,98.98,98.98,17200.0,99.28,99.52,98.98,98.98,17200.0
2009-11-20 10:30:00,98.94,99.08,98.75,98.97,7700.0,98.94,99.08,98.75,98.97,7700.0
2009-11-20 11:00:00,99.18,99.35,99.09,99.24,6600.0,99.18,99.35,99.09,99.24,6600.0
2009-11-20 11:30:00,99.36,99.4,99.18,99.28,21400.0,99.36,99.4,99.18,99.28,21400.0
2009-11-20 12:00:00,99.28,99.34,99.23,99.3,2600.0,99.28,99.34,99.23,99.3,2600.0
2009-11-20 12:30:00,99.31,99.35,99.21,99.25,2100.0,99.31,99.35,99.21,99.25,2100.0
2009-11-20 13:00:00,99.27,99.32,99.16,99.19,3200.0,99.27,99.32,99.16,99.19,3200.0
2009-11-20 13:30:00,99.2,99.44,99.18,99.4,2800.0,99.2,99.44,99.18,99.4,2800.0
2009-11-20 14:00:00,99.44,99.49,99.41,99.49,3100.0,99.44,99.49,99.41,99.49,3100.0
2009-11-20 14:30:00,99.45,99.48,99.25,99.34,4900.0,99.45,99.48,99.25,99.34,4900.0
2009-11-20 15:00:00,99.34,99.49,99.31,99.45,15100.0,99.34,99.49,99.31,99.45,15100.0
2009-11-20 15:30:00,99.41,99.49,99.29,99.4,14500.0,99.41,99.49,99.29,99.4,14500.0
2009-11-23 09:30:00,99.87,101.18,99.42,101.18,10700.0,99.87,101.18,99.42,101.18,10700.0
2009-11-23 10:00:00,101.09,101.35,100.72,100.9,7400.0,101.09,101.35,100.72,100.9,7400.0
2009-11-23 10:30:00,100.91,101.0,100.36,100.41,9100.0,100.91,101.0,100.36,100.41,9100.0
2009-11-23 11:00:00,100.47,100.47,100.12,100.12,1700.0,100.47,100.47,100.12,100.12,1700.0
2009-11-23 11:30:00,100.18,100.24,100.12,100.16,3500.0,100.18,100.24,100.12,100.16,3500.0
2009-11-23 12:00:00,100.11,100.12,99.96,100.04,2800.0,100.11,100.12,99.96,100.04,2800.0
2009-11-23 12:30:00,100.03,100.06,99.63,100.05,2500.0,100.03,100.06,99.63,100.05,2500.0
2009-11-23 13:00:00,100.05,100.1,99.98,100.1,3000.0,100.05,100.1,99.98,100.1,3000.0
2009-11-23 13:30:00,100.06,100.25,99.99,100.05,4100.0,100.06,100.25,99.99,100.05,4100.0
2009-11-23 14:00:00,100.09,100.22,99.75,99.83,7400.0,100.09,100.22,99.75,99.83,7400.0
2009-11-23 14:30:00,99.86,99.95,99.5,99.52,7500.0,99.86,99.95,99.5,99.52,7500.0
2009-11-23 15:00:00,99.55,99.95,99.5,99.92,8700.0,99.55,99.95,99.5,99.92,8700.0
2009-11-23 15:30:00,99.92,100.25,99.57,100.21,32000.0,99.92,100.25,99.57,100.21,32000.0
2009-11-24 09:30:00,99.9,99.99,99.08,99.21,10000.0,99.9,99.99,99.08,99.21,10000.0
2009-11-24 10:00:00,99.21,99.36,99.1,99.15,7100.0,99.21,99.36,99.1,99.15,7100.0
2009-11-24 10:30:00,99.18,99.5,99.17,99.4,4700.0,99.18,99.5,99.17,99.4,4700.0
2009-11-24 11:00:00,99.39,99.39,99.02,99.06,5500.0,99.39,99.39,99.02,99.06,5500.0
2009-11-24 11:30:00,98.99,99.4,98.91,99.37,5500.0,98.99,99.4,98.91,99.37,5500.0
2009-11-24 12:00:00,99.39,99.39,99.28,99.35,3500.0,99.39,99.39,99.28,99.35,3500.0
2009-11-24 12:30:00,99.28,99.38,99.28,99.32,9000.0,99.28,99.38,99.28,99.32,9000.0
2009-11-24 13:00:00,99.3,99.39,99.28,99.39,9600.0,99.3,99.39,99.28,99.39,9600.0
2009-11-24 13:30:00,99.42,99.43,99.38,99.43,1600.0,99.42,99.43,99.38,99.43,1600.0
2009-11-24 14:00:00,99.42,99.72,99.42,99.7,2800.0,99.42,99.72,99.42,99.7,2800.0
2009-11-24 14:30:00,99.74,99.76,99.68,99.72,6500.0,99.74,99.76,99.68,99.72,6500.0
2009-11-24 15:00:00,99.75,100.0,99.7,99.99,5900.0,99.75,100.0,99.7,99.99,5900.0
2009-11-24 15:30:00,99.97,100.0,99.81,99.87,17600.0,99.97,100.0,99.81,99.87,17600.0
2009-11-25 09:30:00,100.22,100.22,98.85,99.88,6900.0,100.22,100.22,98.85,99.88,6900.0
2009-11-25 10:00:00,99.86,100.25,99.72,100.14,6600.0,99.86,100.25,99.72,100.14,6600.0
2009-11-25 10:30:00,100.14,100.27,100.1,100.27,2700.0,100.14,100.27,100.1,100.27,2700.0
2009-11-25 11:00:00,100.28,100.29,99.69,99.7,10000.0,100.28,100.29,99.69,99.7,10000.0
2009-11-25 11:30:00,99.71,99.92,99.53,99.6,6400.0,99.71,99.92,99.53,99.6,6400.0
2009-11-25 12:00:00,99.59,99.82,99.59,99.82,2700.0,99.59,99.82,99.59,99.82,2700.0
2009-11-25 12:30:00,99.89,99.99,99.86,99.93,5200.0,99.89,99.99,99.86,99.93,5200.0
2009-11-25 13:00:00,99.85,99.85,99.5,99.5,3900.0,99.85,99.85,99.5,99.5,3900.0
2009-11-25 13:30:00,99.5,99.54,99.4,99.41,3300.0,99.5,99.54,99.4,99.41,3300.0
2009-11-25 14:00:00,99.5,99.53,99.38,99.42,4800.0,99.5,99.53,99.38,99.42,4800.0
2009-11-25 14:30:00,99.43,99.7,99.38,99.65,5200.0,99.43,99.7,99.38,99.65,5200.0
2009-11-25 15:00:00,99.65,99.76,99.52,99.52,7500.0,99.65,99.76,99.52,99.52,7500.0
2009-11-25 15:30:00,99.52,99.86,99.48,99.86,12600.0,99.52,99.86,99.48,99.86,12600.0
2009-11-27 09:30:00,98.34,99.99,97.4,99.0,47600.0,98.34,99.99,97.4,99.0,47600.0
2009-11-27 10:00:00,99.0,99.5,99.0,99.45,9100.0,99.0,99.5,99.0,99.45,9100.0
2009-11-27 10:30:00,99.45,99.79,99.28,99.79,5200.0,99.45,99.79,99.28,99.79,5200.0
2009-11-27 11:00:00,99.73,100.01,99.5,99.57,7100.0,99.73,100.01,99.5,99.57,7100.0
2009-11-27 11:30:00,99.53,99.56,99.23,99.34,10200.0,99.53,99.56,99.23,99.34,10200.0
2009-11-27 12:00:00,99.28,99.34,99.21,99.26,9400.0,99.28,99.34,99.21,99.26,9400.0
2009-11-27 12:30:00,99.29,99.65,98.88,99.1,11600.0,99.29,99.65,98.88,99.1,11600.0
2009-11-30 09:30:00,98.45,98.45,97.56,97.99,11700.0,98.45,98.45,97.56,97.99,11700.0
2009-11-30 10:00:00,98.04,98.24,97.78,98.11,8300.0,98.04,98.24,97.78,98.11,8300.0
2009-11-30 10:30:00,98.11,99.39,98.11,99.35,22200.0,98.11,99.39,98.11,99.35,22200.0
2009-11-30 11:00:00,99.32,99.37,99.26,99.28,21400.0,99.32,99.37,99.26,99.28,21400.0
2009-11-30 11:30:00,99.28,99.43,99.21,99.33,16600.0,99.28,99.43,99.21,99.33,16600.0
2009-11-30 12:00:00,99.33,99.43,99.13,99.28,5700.0,99.33,99.43,99.13,99.28,5700.0
2009-11-30 12:30:00,99.2,99.36,99.12,99.23,9600.0,99.2,99.36,99.12,99.23,9600.0
2009-11-30 13:00:00,99.33,99.33,99.15,99.26,5700.0,99.33,99.33,99.15,99.26,5700.0
2009-11-30 13:30:00,99.31,99.39,99.1,99.12,12600.0,99.31,99.39,99.1,99.12,12600.0
2009-11-30 14:00:00,99.13,99.37,99.03,99.3,14000.0,99.13,99.37,99.03,99.3,14000.0
2009-11-30 14:30:00,99.29,99.39,99.27,99.28,12500.0,99.29,99.39,99.27,99.28,12500.0
2009-11-30 15:00:00,99.29,99.53,99.21,99.39,8900.0,99.29,99.53,99.21,99.39,8900.0
2009-11-30 15:30:00,99.39,99.59,99.31,99.58,21900.0,99.39,99.59,99.31,99.58,21900.0
2009-12-01 09:30:00,99.46,100.54,99.46,100.07,17300.0,99.46,100.54,99.46,100.07,17300.0
2009-12-01 10:00:00,100.04,100.68,100.0,100.48,10500.0,100.04,100.68,100.0,100.48,10500.0
2009-12-01 10:30:00,100.48,100.71,100.41,100.47,7200.0,100.48,100.71,100.41,100.47,7200.0
2009-12-01 11:00:00,100.37,100.78,100.34,100.63,7100.0,100.37,100.78,100.34,100.63,7100.0
2009-12-01 11:30:00,100.57,101.0,100.57,100.98,3100.0,100.57,101.0,100.57,100.98,3100.0
2009-12-01 12:00:00,100.98,100.98,100.35,100.75,8000.0,100.98,100.98,100.35,100.75,8000.0
2009-12-01 12:30:00,100.65,100.83,100.63,100.83,2400.0,100.65,100.83,100.63,100.83,2400.0
2009-12-01 13:00:00,100.83,101.0,100.77,100.87,3300.0,100.83,101.0,100.77,100.87,3300.0
2009-12-01 13:30:00,100.81,100.95,100.81,100.94,1500.0,100.81,100.95,100.81,100.94,1500.0
2009-12-01 14:00:00,100.92,100.93,100.49,100.49,5300.0,100.92,100.93,100.49,100.49,5300.0
2009-12-01 14:30:00,100.56,100.56,100.02,100.08,7700.0,100.56,100.56,100.02,100.08,7700.0
2009-12-01 15:00:00,100.04,100.08,99.93,100.03,11400.0,100.04,100.08,99.93,100.03,11400.0
2009-12-01 15:30:00,100.03,100.09,99.69,99.9,20400.0,100.03,100.09,99.69,99.9,20400.0
2009-12-02 09:30:00,99.88,100.4,99.68,99.88,7600.0,99.88,100.4,99.68,99.88,7600.0
2009-12-02 10:00:00,99.98,100.29,99.96,100.19,8000.0,99.98,100.29,99.96,100.19,8000.0
2009-12-02 10:30:00,100.19,100.24,99.89,99.94,9600.0,100.19,100.24,99.89,99.94,9600.0
2009-12-02 11:00:00,99.94,99.97,99.28,99.39,16100.0,99.94,99.97,99.28,99.39,16100.0
2009-12-02 11:30:00,99.37,99.59,99.25,99.28,8800.0,99.37,99.59,99.25,99.28,8800.0
2009-12-02 12:00:00,99.32,99.42,99.04,99.18,13800.0,99.32,99.42,99.04,99.18,13800.0
2009-12-02 12:30:00,99.22,99.4,99.2,99.4,11900.0,99.22,99.4,99.2,99.4,11900.0
2009-12-02 13:00:00,99.42,99.66,99.42,99.63,4300.0,99.42,99.66,99.42,99.63,4300.0
2009-12-02 13:30:00,99.57,99.67,99.39,99.6,6700.0,99.57,99.67,99.39,99.6,6700.0
2009-12-02 14:00:00,99.67,99.67,99.17,99.21,5500.0,99.67,99.67,99.17,99.21,5500.0
2009-12-02 14:30:00,99.29,99.39,99.23,99.29,5300.0,99.29,99.39,99.23,99.29,5300.0
2009-12-02 15:00:00,99.31,99.42,99.27,99.38,9900.0,99.31,99.42,99.27,99.38,9900.0
2009-12-02 15:30:00,99.38,99.84,99.34,99.54,16300.0,99.38,99.84,99.34,99.54,16300.0
2009-12-03 09:30:00,99.38,99.9,99.38,99.58,6000.0,99.38,99.9,99.38,99.58,6000.0
2009-12-03 10:00:00,99.42,99.5,98.8,99.09,8700.0,99.42,99.5,98.8,99.09,8700.0
2009-12-03 10:30:00,99.14,99.18,98.93,99.18,29100.0,99.14,99.18,98.93,99.18,29100.0
2009-12-03 11:00:00,99.18,99.34,99.12,99.28,11900.0,99.18,99.34,99.12,99.28,11900.0
2009-12-03 11:30:00,99.29,99.36,99.07,99.36,15400.0,99.29,99.36,99.07,99.36,15400.0
2009-12-03 12:00:00,99.32,99.6,99.05,99.05,19600.0,99.32,99.6,99.05,99.05,19600.0
2009-12-03 12:30:00,99.05,99.52,98.95,99.52,25500.0,99.05,99.52,98.95,99.52,25500.0
2009-12-03 13:00:00,99.52,99.58,99.45,99.54,14800.0,99.52,99.58,99.45,99.54,14800.0
2009-12-03 13:30:00,99.54,99.64,99.45,99.5,14100.0,99.54,99.64,99.45,99.5,14100.0
2009-12-03 14:00:00,99.47,99.51,99.24,99.3,12300.0,99.47,99.51,99.24,99.3,12300.0
2009-12-03 14:30:00,99.29,99.44,99.29,99.42,4700.0,99.29,99.44,99.29,99.42,4700.0
2009-12-03 15:00:00,99.43,99.53,99.27,99.32,13300.0,99.43,99.53,99.27,99.32,13300.0
2009-12-03 15:30:00,99.31,99.33,98.15,98.26,151600.0,99.31,99.33,98.15,98.26,151600.0
2009-12-04 09:30:00,99.16,100.36,99.08,100.27,14900.0,99.16,100.36,99.08,100.27,14900.0
2009-12-04 10:00:00,100.27,100.35,99.46,99.69,20000.0,100.27,100.35,99.46,99.69,20000.0
2009-12-04 10:30:00,99.67,100.31,99.66,100.13,11200.0,99.67,100.31,99.66,100.13,11200.0
2009-12-04 11:00:00,100.12,100.2,100.0,100.0,12000.0,100.12,100.2,100.0,100.0,12000.0
2009-12-04 11:30:00,99.86,99.86,98.6,99.41,42100.0,99.86,99.86,98.6,99.41,42100.0
2009-12-04 12:00:00,99.36,99.61,99.08,99.08,16600.0,99.36,99.61,99.08,99.08,16600.0
2009-12-04 12:30:00,99.09,99.38,98.93,98.93,11500.0,99.09,99.38,98.93,98.93,11500.0
2009-12-04 13:00:00,98.96,99.09,98.46,98.46,11500.0,98.96,99.09,98.46,98.46,11500.0
2009-12-04 13:30:00,98.45,98.6,98.14,98.2,10100.0,98.45,98.6,98.14,98.2,10100.0
2009-12-04 14:00:00,98.2,98.34,97.91,98.03,12100.0,98.2,98.34,97.91,98.03,12100.0
2009-12-04 14:30:00,98.0,98.14,97.67,98.14,19700.0,98.0,98.14,97.67,98.14,19700.0
2009-12-04 15:00:00,98.1,98.44,98.06,98.36,24200.0,98.1,98.44,98.06,98.36,24200.0
2009-12-04 15:30:00,98.36,99.01,98.32,98.95,40700.0,98.36,99.01,98.32,98.95,40700.0
2009-12-07 09:30:00,98.5,99.4,98.22,99.4,12100.0,98.5,99.4,98.22,99.4,12100.0
2009-12-07 10:00:00,99.41,99.53,99.14,99.51,4700.0,99.41,99.53,99.14,99.51,4700.0
2009-12-07 10:30:00,99.51,99.63,99.29,99.47,3600.0,99.51,99.63,99.29,99.47,3600.0
2009-12-07 11:00:00,99.44,99.51,99.22,99.22,4200.0,99.44,99.51,99.22,99.22,4200.0
2009-12-07 11:30:00,99.16,99.53,99.16,99.42,7600.0,99.16,99.53,99.16,99.42,7600.0
2009-12-07 12:00:00,99.4,99.4,99.16,99.26,3200.0,99.4,99.4,99.16,99.26,3200.0
2009-12-07 12:30:00,99.35,99.47,99.07,99.16,4600.0,99.35,99.47,99.07,99.16,4600.0
2009-12-07 13:00:00,99.11,99.18,99.03,99.03,3100.0,99.11,99.18,99.03,99.03,3100.0
2009-12-07 13:30:00,99.02,99.13,98.96,99.05,5100.0,99.02,99.13,98.96,99.05,5100.0
2009-12-07 14:00:00,99.05,99.2,99.05,99.1,5900.0,99.05,99.2,99.05,99.1,5900.0
2009-12-07 14:30:00,99.01,99.01,98.55,98.64,8200.0,99.01,99.01,98.55,98.64,8200.0
2009-12-07 15:00:00,98.77,98.88,98.52,98.52,11000.0,98.77,98.88,98.52,98.52,11000.0
2009-12-07 15:30:00,98.47,98.82,98.42,98.66,21700.0,98.47,98.82,98.42,98.66,21700.0
2009-12-08 09:30:00,97.89,97.89,96.68,97.07,19600.0,97.89,97.89,96.68,97.07,19600.0
2009-12-08 10:00:00,97.05,97.71,96.92,97.43,20900.0,97.05,97.71,96.92,97.43,20900.0
2009-12-08 10:30:00,97.43,97.73,97.19,97.43,11700.0,97.43,97.73,97.19,97.43,11700.0
2009-12-08 11:00:00,97.56,98.44,97.56,98.42,15200.0,97.56,98.44,97.56,98.42,15200.0
2009-12-08 11:30:00,98.44,98.7,98.32,98.32,8300.0,98.44,98.7,98.32,98.32,8300.0
2009-12-08 12:00:00,98.38,98.43,97.95,98.02,8900.0,98.38,98.43,97.95,98.02,8900.0
2009-12-08 12:30:00,98.02,98.42,97.97,98.41,6300.0,98.02,98.42,97.97,98.41,6300.0
2009-12-08 13:00:00,98.37,98.37,97.54,97.67,10200.0,98.37,98.37,97.54,97.67,10200.0
2009-12-08 13:30:00,97.64,97.64,97.43,97.5,11900.0,97.64,97.64,97.43,97.5,11900.0
2009-12-08 14:00:00,97.46,97.77,97.35,97.39,12600.0,97.46,97.77,97.35,97.39,12600.0
2009-12-08 14:30:00,97.38,97.63,97.09,97.13,7100.0,97.38,97.63,97.09,97.13,7100.0
2009-12-08 15:00:00,97.17,97.33,97.17,97.31,7500.0,97.17,97.33,97.17,97.31,7500.0
2009-12-08 15:30:00,97.3,97.5,97.22,97.32,31800.0,97.3,97.5,97.22,97.32,31800.0
2009-12-09 09:30:00,97.62,97.62,96.34,96.76,9200.0,97.62,97.62,96.34,96.76,9200.0
2009-12-09 10:00:00,96.83,96.93,96.57,96.65,14900.0,96.83,96.93,96.57,96.65,14900.0
2009-12-09 10:30:00,96.74,97.48,96.71,97.36,2600.0,96.74,97.48,96.71,97.36,2600.0
2009-12-09 11:00:00,97.31,97.47,97.31,97.41,2100.0,97.31,97.47,97.31,97.41,2100.0
2009-12-09 11:30:00,97.37,97.37,96.77,96.77,2100.0,97.37,97.37,96.77,96.77,2100.0
2009-12-09 12:00:00,96.77,96.82,96.58,96.67,6300.0,96.77,96.82,96.58,96.67,6300.0
2009-12-09 12:30:00,96.7,96.78,96.65,96.75,6400.0,96.7,96.78,96.65,96.75,6400.0
2009-12-09 13:00:00,96.66,96.75,96.55,96.62,11700.0,96.66,96.75,96.55,96.62,11700.0
2009-12-09 13:30:00,96.64,96.76,96.61,96.73,7800.0,96.64,96.76,96.61,96.73,7800.0
2009-12-09 14:00:00,96.71,96.71,96.53,96.61,9900.0,96.71,96.71,96.53,96.61,9900.0
2009-12-09 14:30:00,96.5,96.76,96.37,96.74,21800.0,96.5,96.76,96.37,96.74,21800.0
2009-12-09 15:00:00,96.7,97.5,96.7,97.38,8300.0,96.7,97.5,96.7,97.38,8300.0
2009-12-09 15:30:00,97.41,97.41,97.1,97.14,17500.0,97.41,97.41,97.1,97.14,17500.0
2009-12-10 09:30:00,97.79,99.0,97.71,98.51,31200.0,97.79,99.0,97.71,98.51,31200.0
2009-12-10 10:00:00,98.56,98.88,98.44,98.82,32700.0,98.56,98.88,98.44,98.82,32700.0
2009-12-10 10:30:00,98.82,98.9,98.53,98.54,18200.0,98.82,98.9,98.53,98.54,18200.0
2009-12-10 11:00:00,98.54,98.69,98.49,98.6,7700.0,98.54,98.69,98.49,98.6,7700.0
2009-12-10 11:30:00,98.58,98.66,98.42,98.52,6800.0,98.58,98.66,98.42,98.52,6800.0
2009-12-10 12:00:00,98.47,98.54,98.4,98.4,7300.0,98.47,98.54,98.4,98.4,7300.0
2009-12-10 12:30:00,98.45,98.84,98.43,98.84,6200.0,98.45,98.84,98.43,98.84,6200.0
2009-12-10 13:00:00,98.75,98.75,98.21,98.32,6100.0,98.75,98.75,98.21,98.32,6100.0
2009-12-10 13:30:00,98.29,98.49,98.29,98.49,3000.0,98.29,98.49,98.29,98.49,3000.0
2009-12-10 14:00:00,98.49,98.67,98.49,98.63,5300.0,98.49,98.67,98.49,98.63,5300.0
2009-12-10 14:30:00,98.61,98.67,98.51,98.67,4500.0,98.61,98.67,98.51,98.67,4500.0
2009-12-10 15:00:00,98.63,98.63,98.11,98.11,11100.0,98.63,98.63,98.11,98.11,11100.0
2009-12-10 15:30:00,98.08,98.51,97.98,98.36,23300.0,98.08,98.51,97.98,98.36,23300.0
2009-12-11 09:30:00,98.72,99.23,98.28,98.95,23900.0,98.72,99.23,98.28,98.95,23900.0
2009-12-11 10:00:00,98.91,99.15,98.56,99.01,22400.0,98.91,99.15,98.56,99.01,22400.0
2009-12-11 10:30:00,99.06,99.46,98.96,99.38,6700.0,99.06,99.46,98.96,99.38,6700.0
2009-12-11 11:00:00,99.38,99.42,99.09,99.16,5300.0,99.38,99.42,99.09,99.16,5300.0
2009-12-11 11:30:00,99.16,99.25,98.94,99.03,4000.0,99.16,99.25,98.94,99.03,4000.0
2009-12-11 12:00:00,99.03,99.46,99.03,99.38,6800.0,99.03,99.46,99.03,99.38,6800.0
2009-12-11 12:30:00,99.38,99.63,99.38,99.63,5000.0,99.38,99.63,99.38,99.63,5000.0
2009-12-11 13:00:00,99.74,99.96,99.73,99.78,7400.0,99.74,99.96,99.73,99.78,7400.0
2009-12-11 13:30:00,99.76,99.9,99.74,99.87,6100.0,99.76,99.9,99.74,99.87,6100.0
2009-12-11 14:00:00,99.82,99.85,99.6,99.6,10100.0,99.82,99.85,99.6,99.6,10100.0
2009-12-11 14:30:00,99.55,99.71,99.51,99.58,9000.0,99.55,99.71,99.51,99.58,9000.0
2009-12-11 15:00:00,99.58,99.58,99.4,99.45,11800.0,99.58,99.58,99.4,99.45,11800.0
2009-12-11 15:30:00,99.56,99.63,99.24,99.33,37000.0,99.56,99.63,99.24,99.33,37000.0
2009-12-14 09:30:00,99.67,100.15,99.47,100.09,9700.0,99.67,100.15,99.47,100.09,9700.0
2009-12-14 10:00:00,100.07,100.12,99.48,99.6,19500.0,100.07,100.12,99.48,99.6,19500.0
2009-12-14 10:30:00,99.64,99.84,99.41,99.79,9400.0,99.64,99.84,99.41,99.79,9400.0
2009-12-14 11:00:00,99.8,100.51,99.72,100.47,20500.0,99.8,100.51,99.72,100.47,20500.0
2009-12-14 11:30:00,100.49,100.88,100.24,100.84,10800.0,100.49,100.88,100.24,100.84,10800.0
2009-12-14 12:00:00,100.72,101.24,100.71,101.24,13500.0,100.72,101.24,100.71,101.24,13500.0
2009-12-14 12:30:00,101.24,101.63,101.23,101.43,9300.0,101.24,101.63,101.23,101.43,9300.0
2009-12-14 13:00:00,101.46,101.46,101.01,101.3,10600.0,101.46,101.46,101.01,101.3,10600.0
2009-12-14 13:30:00,101.33,101.65,101.28,101.5,12800.0,101.33,101.65,101.28,101.5,12800.0
2009-12-14 14:00:00,101.5,101.56,101.35,101.39,16600.0,101.5,101.56,101.35,101.39,16600.0
2009-12-14 14:30:00,101.39,101.5,101.27,101.38,10300.0,101.39,101.5,101.27,101.38,10300.0
2009-12-14 15:00:00,101.31,101.59,101.28,101.49,12400.0,101.31,101.59,101.28,101.49,12400.0
2009-12-14 15:30:00,101.49,101.49,101.21,101.4,31700.0,101.49,101.49,101.21,101.4,31700.0
2009-12-15 09:30:00,100.47,101.71,100.47,101.3,21100.0,100.47,101.71,100.47,101.3,21100.0
2009-12-15 10:00:00,101.28,101.42,101.21,101.26,20000.0,101.28,101.42,101.21,101.26,20000.0
2009-12-15 10:30:00,101.23,101.57,101.17,101.37,18800.0,101.23,101.57,101.17,101.37,18800.0
2009-12-15 11:00:00,101.53,101.91,101.34,101.86,11500.0,101.53,101.91,101.34,101.86,11500.0
2009-12-15 11:30:00,101.92,102.17,101.79,102.11,9900.0,101.92,102.17,101.79,102.11,9900.0
2009-12-15 12:00:00,102.14,102.25,102.05,102.09,7900.0,102.14,102.25,102.05,102.09,7900.0
2009-12-15 12:30:00,102.07,102.29,102.07,102.25,18800.0,102.07,102.29,102.07,102.25,18800.0
2009-12-15 13:00:00,102.21,102.38,102.12,102.17,18200.0,102.21,102.38,102.12,102.17,18200.0
2009-12-15 13:30:00,102.17,102.26,102.14,102.25,6500.0,102.17,102.26,102.14,102.25,6500.0
2009-12-15 14:00:00,102.25,102.51,102.23,102.49,19000.0,102.25,102.51,102.23,102.49,19000.0
2009-12-15 14:30:00,102.48,102.83,102.48,102.63,10600.0,102.48,102.83,102.48,102.63,10600.0
2009-12-15 15:00:00,102.71,102.74,102.55,102.61,10400.0,102.71,102.74,102.55,102.61,10400.0
2009-12-15 15:30:00,102.56,102.79,102.35,102.64,46200.0,102.56,102.79,102.35,102.64,46200.0
2009-12-16 09:30:00,102.7,103.29,102.7,102.95,7200.0,102.7,103.29,102.7,102.95,7200.0
2009-12-16 10:00:00,103.02,103.22,102.39,102.4,5300.0,103.02,103.22,102.39,102.4,5300.0
2009-12-16 10:30:00,102.4,102.75,102.4,102.62,6400.0,102.4,102.75,102.4,102.62,6400.0
2009-12-16 11:00:00,102.62,102.68,102.53,102.67,4700.0,102.62,102.68,102.53,102.67,4700.0
2009-12-16 11:30:00,102.67,102.85,102.61,102.61,3800.0,102.67,102.85,102.61,102.61,3800.0
2009-12-16 12:00:00,102.67,102.67,102.43,102.52,4800.0,102.67,102.67,102.43,102.52,4800.0
2009-12-16 12:30:00,102.62,102.62,102.49,102.5,3200.0,102.62,102.62,102.49,102.5,3200.0
2009-12-16 13:00:00,102.53,102.84,102.51,102.81,8600.0,102.53,102.84,102.51,102.81,8600.0
2009-12-16 13:30:00,102.81,102.89,102.37,102.39,7200.0,102.81,102.89,102.37,102.39,7200.0
2009-12-16 14:00:00,102.39,102.74,102.33,102.53,21900.0,102.39,102.74,102.33,102.53,21900.0
2009-12-16 14:30:00,102.51,102.51,101.57,101.6,19100.0,102.51,102.51,101.57,101.6,19100.0
2009-12-16 15:00:00,101.6,102.23,101.57,101.86,21900.0,101.6,102.23,101.57,101.86,21900.0
2009-12-16 15:30:00,101.85,102.16,101.85,102.0,29200.0,101.85,102.16,101.85,102.0,29200.0
2009-12-17 09:30:00,101.28,101.4,100.52,100.52,14300.0,101.28,101.4,100.52,100.52,14300.0
2009-12-17 10:00:00,100.58,100.88,100.5,100.85,7100.0,100.58,100.88,100.5,100.85,7100.0
2009-12-17 10:30:00,100.96,101.5,100.91,101.42,7000.0,100.96,101.5,100.91,101.42,7000.0
2009-12-17 11:00:00,101.47,101.55,101.23,101.23,4300.0,101.47,101.55,101.23,101.23,4300.0
2009-12-17 11:30:00,101.23,101.31,100.83,100.83,4200.0,101.23,101.31,100.83,100.83,4200.0
2009-12-17 12:00:00,100.88,100.88,100.66,100.78,3200.0,100.88,100.88,100.66,100.78,3200.0
2009-12-17 12:30:00,100.68,100.68,100.2,100.26,8200.0,100.68,100.68,100.2,100.26,8200.0
2009-12-17 13:00:00,100.4,100.54,100.37,100.52,3500.0,100.4,100.54,100.37,100.52,3500.0
2009-12-17 13:30:00,100.65,101.04,100.65,101.0,2600.0,100.65,101.04,100.65,101.0,2600.0
2009-12-17 14:00:00,101.05,101.17,101.02,101.16,7100.0,101.05,101.17,101.02,101.16,7100.0
2009-12-17 14:30:00,101.22,101.22,101.09,101.19,5700.0,101.22,101.22,101.09,101.19,5700.0
2009-12-17 15:00:00,101.19,101.2,100.96,100.97,23400.0,101.19,101.2,100.96,100.97,23400.0
2009-12-17 15:30:00,100.96,101.09,100.84,101.07,40000.0,100.96,101.09,100.84,101.07,40000.0
2009-12-18 09:30:00,101.32,101.42,100.0,100.44,60400.0,101.32,101.42,100.0,100.44,60400.0
2009-12-18 10:00:00,100.52,100.79,100.52,100.7,7300.0,100.52,100.79,100.52,100.7,7300.0
2009-12-18 10:30:00,100.64,100.7,100.31,100.39,7100.0,100.64,100.7,100.31,100.39,7100.0
2009-12-18 11:00:00,100.4,100.42,100.08,100.12,9700.0,100.4,100.42,100.08,100.12,9700.0
2009-12-18 11:30:00,100.1,100.11,99.92,100.05,4100.0,100.1,100.11,99.92,100.05,4100.0
2009-12-18 12:00:00,100.05,100.15,100.05,100.15,3200.0,100.05,100.15,100.05,100.15,3200.0
2009-12-18 12:30:00,100.15,100.42,100.13,100.28,13100.0,100.15,100.42,100.13,100.28,13100.0
2009-12-18 13:00:00,100.29,100.38,100.01,100.09,14900.0,100.29,100.38,100.01,100.09,14900.0
2009-12-18 13:30:00,100.1,100.18,100.0,100.1,11200.0,100.1,100.18,100.0,100.1,11200.0
2009-12-18 14:00:00,100.1,100.1,100.01,100.06,7500.0,100.1,100.1,100.01,100.06,7500.0
2009-12-18 14:30:00,100.04,100.5,100.04,100.5,7300.0,100.04,100.5,100.04,100.5,7300.0
2009-12-18 15:00:00,100.48,101.03,100.47,101.03,32700.0,100.48,101.03,100.47,101.03,32700.0
2009-12-18 15:30:00,100.99,103.35,100.97,103.02,153800.0,100.99,103.35,100.97,103.02,153800.0
2009-12-21 09:30:00,102.66,104.14,102.66,103.54,25000.0,102.66,104.14,102.66,103.54,25000.0
2009-12-21 10:00:00,103.54,103.85,103.3,103.3,10500.0,103.54,103.85,103.3,103.3,10500.0
2009-12-21 10:30:00,103.3,103.55,102.6,103.51,27500.0,103.3,103.55,102.6,103.51,27500.0
2009-12-21 11:00:00,103.49,103.55,103.26,103.26,9300.0,103.49,103.55,103.26,103.26,9300.0
2009-12-21 11:30:00,103.33,103.6,103.26,103.35,12100.0,103.33,103.6,103.26,103.35,12100.0
2009-12-21 12:00:00,103.32,103.48,103.2,103.2,6000.0,103.32,103.48,103.2,103.2,6000.0
2009-12-21 12:30:00,103.24,103.31,103.05,103.22,15100.0,103.24,103.31,103.05,103.22,15100.0
2009-12-21 13:00:00,103.18,103.52,103.0,103.35,15000.0,103.18,103.52,103.0,103.35,15000.0
2009-12-21 13:30:00,103.31,103.34,103.01,103.01,6200.0,103.31,103.34,103.01,103.01,6200.0
2009-12-21 14:00:00,103.01,103.66,102.85,103.66,18300.0,103.01,103.66,102.85,103.66,18300.0
2009-12-21 14:30:00,103.73,103.87,103.52,103.7,10100.0,103.73,103.87,103.52,103.7,10100.0
2009-12-21 15:00:00,103.63,103.99,103.63,103.82,22900.0,103.63,103.99,103.63,103.82,22900.0
2009-12-21 15:30:00,103.82,103.98,103.65,103.93,28600.0,103.82,103.98,103.65,103.93,28600.0
2009-12-22 09:30:00,104.24,105.33,103.5,105.2,18100.0,104.24,105.33,103.5,105.2,18100.0
2009-12-22 10:00:00,105.2,105.5,104.8,105.1,19400.0,105.2,105.5,104.8,105.1,19400.0
2009-12-22 10:30:00,105.09,105.32,104.67,104.72,12500.0,105.09,105.32,104.67,104.72,12500.0
2009-12-22 11:00:00,104.78,104.89,104.26,104.89,12100.0,104.78,104.89,104.26,104.89,12100.0
2009-12-22 11:30:00,104.8,104.8,104.57,104.67,8600.0,104.8,104.8,104.57,104.67,8600.0
2009-12-22 12:00:00,104.74,104.85,104.72,104.74,7400.0,104.74,104.85,104.72,104.74,7400.0
2009-12-22 12:30:00,104.76,105.05,104.65,104.99,14700.0,104.76,105.05,104.65,104.99,14700.0
2009-12-22 13:00:00,104.96,105.32,104.96,105.25,9500.0,104.96,105.32,104.96,105.25,9500.0
2009-12-22 13:30:00,105.28,105.44,105.22,105.35,7800.0,105.28,105.44,105.22,105.35,7800.0
2009-12-22 14:00:00,105.38,105.54,105.16,105.54,16500.0,105.38,105.54,105.16,105.54,16500.0
2009-12-22 14:30:00,105.51,105.61,105.26,105.44,18200.0,105.51,105.61,105.26,105.44,18200.0
2009-12-22 15:00:00,105.45,105.74,105.4,105.74,20900.0,105.45,105.74,105.4,105.74,20900.0
2009-12-22 15:30:00,105.74,105.98,105.61,105.96,36200.0,105.74,105.98,105.61,105.96,36200.0
2009-12-23 09:30:00,105.6,105.99,105.4,105.62,9700.0,105.6,105.99,105.4,105.62,9700.0
2009-12-23 10:00:00,105.62,105.64,105.23,105.56,9200.0,105.62,105.64,105.23,105.56,9200.0
2009-12-23 10:30:00,105.63,105.91,105.56,105.85,5900.0,105.63,105.91,105.56,105.85,5900.0
2009-12-23 11:00:00,105.91,106.73,105.83,106.57,20800.0,105.91,106.73,105.83,106.57,20800.0
2009-12-23 11:30:00,106.66,106.84,106.62,106.72,8000.0,106.66,106.84,106.62,106.72,8000.0
2009-12-23 12:00:00,106.7,106.7,106.14,106.18,4600.0,106.7,106.7,106.14,106.18,4600.0
2009-12-23 12:30:00,106.18,106.26,106.09,106.22,4100.0,106.18,106.26,106.09,106.22,4100.0
2009-12-23 13:00:00,106.19,106.19,106.01,106.01,5900.0,106.19,106.19,106.01,106.01,5900.0
2009-12-23 13:30:00,106.05,106.21,105.96,106.02,8000.0,106.05,106.21,105.96,106.02,8000.0
2009-12-23 14:00:00,106.02,106.08,105.93,105.97,2000.0,106.02,106.08,105.93,105.97,2000.0
2009-12-23 14:30:00,106.02,106.15,105.95,105.95,17600.0,106.02,106.15,105.95,105.95,17600.0
2009-12-23 15:00:00,105.99,105.99,105.76,105.82,7800.0,105.99,105.99,105.76,105.82,7800.0
2009-12-23 15:30:00,105.86,105.89,105.49,105.87,24700.0,105.86,105.89,105.49,105.87,24700.0
2009-12-24 09:30:00,106.15,106.23,105.5,106.08,6000.0,106.15,106.23,105.5,106.08,6000.0
2009-12-24 10:00:00,106.08,106.08,105.72,105.72,2800.0,106.08,106.08,105.72,105.72,2800.0
2009-12-24 10:30:00,105.93,105.93,105.87,105.87,700.0,105.93,105.93,105.87,105.87,700.0
2009-12-24 11:00:00,105.87,105.9,105.77,105.79,2600.0,105.87,105.9,105.77,105.79,2600.0
2009-12-24 11:30:00,105.75,106.03,105.75,106.03,2500.0,105.75,106.03,105.75,106.03,2500.0
2009-12-24 12:00:00,106.06,106.11,105.93,105.95,3200.0,106.06,106.11,105.93,105.95,3200.0
2009-12-24 12:30:00,105.96,106.33,105.96,106.32,4400.0,105.96,106.33,105.96,106.32,4400.0
2009-12-28 09:30:00,105.83,106.51,105.73,106.51,4600.0,105.83,106.51,105.73,106.51,4600.0
2009-12-28 10:00:00,106.48,106.49,105.78,105.78,3100.0,106.48,106.49,105.78,105.78,3100.0
2009-12-28 10:30:00,105.92,105.99,105.68,105.87,1600.0,105.92,105.99,105.68,105.87,1600.0
2009-12-28 11:00:00,105.91,106.02,105.9,105.9,1800.0,105.91,106.02,105.9,105.9,1800.0
2009-12-28 11:30:00,105.98,106.19,105.98,106.19,1900.0,105.98,106.19,105.98,106.19,1900.0
2009-12-28 12:00:00,106.1,106.1,105.89,105.98,3400.0,106.1,106.1,105.89,105.98,3400.0
2009-12-28 12:30:00,106.0,106.13,106.0,106.09,6000.0,106.0,106.13,106.0,106.09,6000.0
2009-12-28 13:00:00,106.08,106.15,105.92,105.95,3600.0,106.08,106.15,105.92,105.95,3600.0
2009-12-28 13:30:00,105.92,105.92,105.71,105.71,2900.0,105.92,105.92,105.71,105.71,2900.0
2009-12-28 14:00:00,105.74,105.74,105.24,105.43,8400.0,105.74,105.74,105.24,105.43,8400.0
2009-12-28 14:30:00,105.6,105.62,105.35,105.41,6100.0,105.6,105.62,105.35,105.41,6100.0
2009-12-28 15:00:00,105.48,105.56,105.39,105.39,2600.0,105.48,105.56,105.39,105.39,2600.0
2009-12-28 15:30:00,105.43,105.89,105.43,105.62,12400.0,105.43,105.89,105.43,105.62,12400.0
2009-12-29 09:30:00,106.29,106.29,105.36,105.8,7400.0,106.29,106.29,105.36,105.8,7400.0
2009-12-29 10:00:00,105.96,106.11,105.72,106.02,4200.0,105.96,106.11,105.72,106.02,4200.0
2009-12-29 10:30:00,106.08,106.25,105.88,106.09,4200.0,106.08,106.25,105.88,106.09,4200.0
2009-12-29 11:00:00,106.15,106.41,106.12,106.33,9300.0,106.15,106.41,106.12,106.33,9300.0
2009-12-29 11:30:00,106.36,106.73,106.35,106.7,6700.0,106.36,106.73,106.35,106.7,6700.0
2009-12-29 12:00:00,106.64,106.74,106.56,106.73,3400.0,106.64,106.74,106.56,106.73,3400.0
2009-12-29 12:30:00,106.67,106.92,106.67,106.88,3900.0,106.67,106.92,106.67,106.88,3900.0
2009-12-29 13:00:00,106.81,106.99,106.79,106.89,2700.0,106.81,106.99,106.79,106.89,2700.0
2009-12-29 13:30:00,106.93,106.94,106.81,106.84,1600.0,106.93,106.94,106.81,106.84,1600.0
2009-12-29 14:00:00,106.84,106.84,106.33,106.4,7600.0,106.84,106.84,106.33,106.4,7600.0
2009-12-29 14:30:00,106.36,106.6,106.19,106.24,40400.0,106.36,106.6,106.19,106.24,40400.0
2009-12-29 15:00:00,106.24,106.32,106.19,106.19,16800.0,106.24,106.32,106.19,106.19,16800.0
2009-12-29 15:30:00,106.25,106.25,105.88,105.94,11900.0,106.25,106.25,105.88,105.94,11900.0
2009-12-30 09:30:00,105.71,106.55,105.21,106.21,12100.0,105.71,106.55,105.21,106.21,12100.0
2009-12-30 10:00:00,106.2,106.32,105.9,105.98,7400.0,106.2,106.32,105.9,105.98,7400.0
2009-12-30 10:30:00,105.99,106.03,105.8,105.97,3600.0,105.99,106.03,105.8,105.97,3600.0
2009-12-30 11:00:00,105.87,106.14,105.76,105.76,3400.0,105.87,106.14,105.76,105.76,3400.0
2009-12-30 11:30:00,105.78,106.1,105.77,105.88,4700.0,105.78,106.1,105.77,105.88,4700.0
2009-12-30 12:00:00,105.89,106.04,105.85,105.92,3900.0,105.89,106.04,105.85,105.92,3900.0
2009-12-30 12:30:00,106.0,106.11,105.64,105.7,5800.0,106.0,106.11,105.64,105.7,5800.0
2009-12-30 13:00:00,105.79,105.79,105.35,105.45,5700.0,105.79,105.79,105.35,105.45,5700.0
2009-12-30 13:30:00,105.46,105.92,105.4,105.91,3000.0,105.46,105.92,105.4,105.91,3000.0
2009-12-30 14:00:00,105.92,106.1,105.91,105.99,5100.0,105.92,106.1,105.91,105.99,5100.0
2009-12-30 14:30:00,106.03,106.06,105.99,106.03,3000.0,106.03,106.06,105.99,106.03,3000.0
2009-12-30 15:00:00,106.0,106.19,105.85,105.86,6200.0,106.0,106.19,105.85,105.86,6200.0
2009-12-30 15:30:00,105.92,106.15,105.83,105.99,24500.0,105.92,106.15,105.83,105.99,24500.0
2009-12-31 09:30:00,106.28,106.28,105.36,105.7,3300.0,106.28,106.28,105.36,105.7,3300.0
2009-12-31 10:00:00,105.76,106.14,105.65,105.65,3900.0,105.76,106.14,105.65,105.65,3900.0
2009-12-31 10:30:00,105.65,105.87,105.65,105.87,1500.0,105.65,105.87,105.65,105.87,1500.0
2009-12-31 11:00:00,105.89,105.89,105.54,105.64,3100.0,105.89,105.89,105.54,105.64,3100.0
2009-12-31 11:30:00,105.72,105.97,105.72,105.97,1400.0,105.72,105.97,105.72,105.97,1400.0
2009-12-31 12:00:00,105.97,106.03,105.23,105.23,4900.0,105.97,106.03,105.23,105.23,4900.0
2009-12-31 12:30:00,105.27,105.72,105.19,105.72,1100.0,105.27,105.72,105.19,105.72,1100.0
2009-12-31 13:00:00,105.76,106.06,105.76,105.94,5200.0,105.76,106.06,105.76,105.94,5200.0
2009-12-31 13:30:00,106.01,106.49,106.01,106.3,4700.0,106.01,106.49,106.01,106.3,4700.0
2009-12-31 14:00:00,106.25,106.25,105.85,105.91,3300.0,106.25,106.25,105.85,105.91,3300.0
2009-12-31 14:30:00,105.95,106.27,105.95,106.2,6000.0,105.95,106.27,105.95,106.2,6000.0
2009-12-31 15:00:00,106.2,106.31,106.06,106.07,7300.0,106.2,106.31,106.06,106.07,7300.0
2009-12-31 15:30:00,106.03,106.07,104.84,104.89,23400.0,106.03,106.07,104.84,104.89,23400.0
2010-01-04 09:30:00,105.48,105.6,105.05,105.11,11400.0,105.48,105.6,105.05,105.11,11400.0
2010-01-04 10:00:00,105.24,105.87,104.83,105.87,15900.0,105.24,105.87,104.83,105.87,15900.0
2010-01-04 10:30:00,105.96,106.15,105.9,106.08,8100.0,105.96,106.15,105.9,106.08,8100.0
2010-01-04 11:00:00,106.09,106.21,105.97,106.02,2300.0,106.09,106.21,105.97,106.02,2300.0
2010-01-04 11:30:00,105.99,105.99,105.26,105.31,7200.0,105.99,105.99,105.26,105.31,7200.0
2010-01-04 12:00:00,105.28,105.74,105.28,105.49,5800.0,105.28,105.74,105.28,105.49,5800.0
2010-01-04 12:30:00,105.4,105.45,105.23,105.35,4600.0,105.4,105.45,105.23,105.35,4600.0
2010-01-04 13:00:00,105.27,105.54,105.27,105.44,3000.0,105.27,105.54,105.27,105.44,3000.0
2010-01-04 13:30:00,105.44,105.52,105.29,105.29,2300.0,105.44,105.52,105.29,105.29,2300.0
2010-01-04 14:00:00,105.33,105.35,104.91,105.24,4100.0,105.33,105.35,104.91,105.24,4100.0
2010-01-04 14:30:00,105.29,105.29,104.97,104.97,5700.0,105.29,105.29,104.97,104.97,5700.0
2010-01-04 15:00:00,105.01,105.5,105.01,105.5,5200.0,105.01,105.5,105.01,105.5,5200.0
2010-01-04 15:30:00,105.47,105.8,105.3,105.61,14400.0,105.47,105.8,105.3,105.61,14400.0
2010-01-05 09:30:00,104.73,104.73,101.69,101.7,53900.0,104.73,104.73,101.69,101.7,53900.0
2010-01-05 10:00:00,101.69,101.98,101.31,101.82,66400.0,101.69,101.98,101.31,101.82,66400.0
2010-01-05 10:30:00,101.91,102.2,101.87,101.99,35100.0,101.91,102.2,101.87,101.99,35100.0
2010-01-05 11:00:00,101.99,102.1,101.37,101.92,23000.0,101.99,102.1,101.37,101.92,23000.0
2010-01-05 11:30:00,101.94,102.02,101.8,101.84,14100.0,101.94,102.02,101.8,101.84,14100.0
2010-01-05 12:00:00,101.72,102.13,101.67,102.06,14800.0,101.72,102.13,101.67,102.06,14800.0
2010-01-05 12:30:00,102.04,102.07,101.45,101.71,15000.0,102.04,102.07,101.45,101.71,15000.0
2010-01-05 13:00:00,101.71,101.72,101.38,101.66,21100.0,101.71,101.72,101.38,101.66,21100.0
2010-01-05 13:30:00,101.68,101.94,101.65,101.89,7500.0,101.68,101.94,101.65,101.89,7500.0
2010-01-05 14:00:00,101.93,102.28,101.89,102.27,11500.0,101.93,102.28,101.89,102.27,11500.0
2010-01-05 14:30:00,102.3,102.82,102.3,102.82,11800.0,102.3,102.82,102.3,102.82,11800.0
2010-01-05 15:00:00,102.84,102.99,102.69,102.91,9300.0,102.84,102.99,102.69,102.91,9300.0
2010-01-05 15:30:00,102.91,103.22,102.83,102.93,24600.0,102.91,103.22,102.83,102.93,24600.0
2010-01-06 09:30:00,102.65,103.18,102.48,103.11,35400.0,102.65,103.18,102.48,103.11,35400.0
2010-01-06 10:00:00,103.18,103.8,103.1,103.7,24800.0,103.18,103.8,103.1,103.7,24800.0
2010-01-06 10:30:00,103.6,103.92,103.43,103.91,18000.0,103.6,103.92,103.43,103.91,18000.0
2010-01-06 11:00:00,103.95,104.27,103.93,103.97,9800.0,103.95,104.27,103.93,103.97,9800.0
2010-01-06 11:30:00,103.98,103.98,103.18,103.18,12000.0,103.98,103.98,103.18,103.18,12000.0
2010-01-06 12:00:00,103.13,103.41,103.02,103.06,6400.0,103.13,103.41,103.02,103.06,6400.0
2010-01-06 12:30:00,103.08,103.11,102.78,102.9,8800.0,103.08,103.11,102.78,102.9,8800.0
2010-01-06 13:00:00,103.01,103.14,102.83,102.83,5000.0,103.01,103.14,102.83,102.83,5000.0
2010-01-06 13:30:00,102.76,102.87,102.29,102.32,15400.0,102.76,102.87,102.29,102.32,15400.0
2010-01-06 14:00:00,102.34,102.44,101.73,101.94,24300.0,102.34,102.44,101.73,101.94,24300.0
2010-01-06 14:30:00,101.94,102.45,101.88,102.31,20100.0,101.94,102.45,101.88,102.31,20100.0
2010-01-06 15:00:00,102.4,102.4,102.21,102.39,10100.0,102.4,102.4,102.21,102.39,10100.0
2010-01-06 15:30:00,102.42,102.51,101.52,102.17,47100.0,102.42,102.51,101.52,102.17,47100.0
2010-01-07 09:30:00,102.0,102.55,101.57,102.0,27000.0,102.0,102.55,101.57,102.0,27000.0
2010-01-07 10:00:00,102.0,102.14,101.69,101.72,6100.0,102.0,102.14,101.69,101.72,6100.0
2010-01-07 10:30:00,101.7,102.07,101.47,101.91,32700.0,101.7,102.07,101.47,101.91,32700.0
2010-01-07 11:00:00,101.99,102.15,101.75,102.14,13300.0,101.99,102.15,101.75,102.14,13300.0
2010-01-07 11:30:00,102.13,102.13,101.77,102.05,2700.0,102.13,102.13,101.77,102.05,2700.0
2010-01-07 12:00:00,102.04,102.04,101.11,101.11,12100.0,102.04,102.04,101.11,101.11,12100.0
2010-01-07 12:30:00,101.09,101.13,100.8,101.09,12400.0,101.09,101.13,100.8,101.09,12400.0
2010-01-07 13:00:00,101.05,101.13,100.75,100.8,5400.0,101.05,101.13,100.75,100.8,5400.0
2010-01-07 13:30:00,100.81,101.47,100.81,101.43,3900.0,100.81,101.47,100.81,101.43,3900.0
2010-01-07 14:00:00,101.41,101.54,101.27,101.5,2900.0,101.41,101.54,101.27,101.5,2900.0
2010-01-07 14:30:00,101.49,101.73,100.96,101.02,9700.0,101.49,101.73,100.96,101.02,9700.0
2010-01-07 15:00:00,101.0,101.31,100.81,100.86,17400.0,101.0,101.31,100.81,100.86,17400.0
2010-01-07 15:30:00,100.87,101.08,100.36,100.48,47600.0,100.87,101.08,100.36,100.48,47600.0
2010-01-08 09:30:00,99.9,100.25,99.54,100.25,15800.0,99.9,100.25,99.54,100.25,15800.0
2010-01-08 10:00:00,100.26,100.74,100.26,100.7,7200.0,100.26,100.74,100.26,100.7,7200.0
2010-01-08 10:30:00,100.74,101.1,100.74,101.1,5700.0,100.74,101.1,100.74,101.1,5700.0
2010-01-08 11:00:00,101.19,101.76,101.19,101.75,4600.0,101.19,101.76,101.19,101.75,4600.0
2010-01-08 11:30:00,101.77,102.23,101.76,102.22,9300.0,101.77,102.23,101.76,102.22,9300.0
2010-01-08 12:00:00,102.16,102.16,101.68,101.84,9100.0,102.16,102.16,101.68,101.84,9100.0
2010-01-08 12:30:00,101.84,102.0,101.76,101.81,3000.0,101.84,102.0,101.76,101.81,3000.0
2010-01-08 13:00:00,101.78,101.98,101.78,101.87,5700.0,101.78,101.98,101.78,101.87,5700.0
2010-01-08 13:30:00,102.0,102.17,101.95,102.06,5100.0,102.0,102.17,101.95,102.06,5100.0
2010-01-08 14:00:00,102.03,102.2,101.7,101.75,4600.0,102.03,102.2,101.7,101.75,4600.0
2010-01-08 14:30:00,101.87,101.91,101.51,101.78,8100.0,101.87,101.91,101.51,101.78,8100.0
2010-01-08 15:00:00,101.85,102.18,101.78,101.83,16300.0,101.85,102.18,101.78,101.83,16300.0
2010-01-08 15:30:00,101.9,102.3,101.79,102.3,19700.0,101.9,102.3,101.79,102.3,19700.0
2010-01-11 09:30:00,102.1,102.42,101.84,102.21,7600.0,102.1,102.42,101.84,102.21,7600.0
2010-01-11 10:00:00,102.25,102.34,101.91,102.22,13400.0,102.25,102.34,101.91,102.22,13400.0
2010-01-11 10:30:00,102.28,102.96,102.28,102.89,15800.0,102.28,102.96,102.28,102.89,15800.0
2010-01-11 11:00:00,102.89,102.91,102.54,102.66,9100.0,102.89,102.91,102.54,102.66,9100.0
2010-01-11 11:30:00,102.66,102.8,102.66,102.8,4500.0,102.66,102.8,102.66,102.8,4500.0
2010-01-11 12:00:00,102.79,103.02,102.64,103.0,4000.0,102.79,103.02,102.64,103.0,4000.0
2010-01-11 12:30:00,103.06,103.12,102.86,102.87,2700.0,103.06,103.12,102.86,102.87,2700.0
2010-01-11 13:00:00,102.87,102.93,102.75,102.93,2600.0,102.87,102.93,102.75,102.93,2600.0
2010-01-11 13:30:00,102.96,103.16,102.96,103.08,4000.0,102.96,103.16,102.96,103.08,4000.0
2010-01-11 14:00:00,103.08,103.08,102.85,102.87,4300.0,103.08,103.08,102.85,102.87,4300.0
2010-01-11 14:30:00,102.84,103.33,102.84,103.21,7800.0,102.84,103.33,102.84,103.21,7800.0
2010-01-11 15:00:00,103.21,103.35,102.9,103.03,9500.0,103.21,103.35,102.9,103.03,9500.0
2010-01-11 15:30:00,103.04,103.11,102.76,102.94,18600.0,103.04,103.11,102.76,102.94,18600.0
2010-01-12 09:30:00,102.88,103.12,102.48,102.62,10300.0,102.88,103.12,102.48,102.62,10300.0
2010-01-12 10:00:00,102.7,102.7,102.0,102.4,12500.0,102.7,102.7,102.0,102.4,12500.0
2010-01-12 10:30:00,102.42,102.46,102.25,102.27,6400.0,102.42,102.46,102.25,102.27,6400.0
2010-01-12 11:00:00,102.2,102.25,102.05,102.2,3900.0,102.2,102.25,102.05,102.2,3900.0
2010-01-12 11:30:00,102.2,102.2,101.78,101.86,6300.0,102.2,102.2,101.78,101.86,6300.0
2010-01-12 12:00:00,101.96,102.11,101.58,101.59,6700.0,101.96,102.11,101.58,101.59,6700.0
2010-01-12 12:30:00,101.66,101.66,101.15,101.24,7200.0,101.66,101.66,101.15,101.24,7200.0
2010-01-12 13:00:00,101.24,101.55,101.2,101.37,5800.0,101.24,101.55,101.2,101.37,5800.0
2010-01-12 13:30:00,101.59,101.65,101.37,101.38,2600.0,101.59,101.65,101.37,101.38,2600.0
2010-01-12 14:00:00,101.57,101.69,101.31,101.32,3200.0,101.57,101.69,101.31,101.32,3200.0
2010-01-12 14:30:00,101.24,101.63,101.19,101.6,4500.0,101.24,101.63,101.19,101.6,4500.0
2010-01-12 15:00:00,101.59,101.68,101.48,101.68,6600.0,101.59,101.68,101.48,101.68,6600.0
2010-01-12 15:30:00,101.68,101.78,101.35,101.74,12500.0,101.68,101.78,101.35,101.74,12500.0
2010-01-13 09:30:00,101.38,102.38,101.31,101.31,17100.0,101.38,102.38,101.31,101.31,17100.0
2010-01-13 10:00:00,101.3,101.56,101.04,101.5,22400.0,101.3,101.56,101.04,101.5,22400.0
2010-01-13 10:30:00,101.5,101.93,101.41,101.61,6600.0,101.5,101.93,101.41,101.61,6600.0
2010-01-13 11:00:00,101.74,101.94,101.49,101.83,9500.0,101.74,101.94,101.49,101.83,9500.0
2010-01-13 11:30:00,101.92,101.92,101.43,101.77,3500.0,101.92,101.92,101.43,101.77,3500.0
2010-01-13 12:00:00,101.94,102.11,101.61,102.11,3900.0,101.94,102.11,101.61,102.11,3900.0
2010-01-13 12:30:00,102.15,102.26,102.01,102.09,3400.0,102.15,102.26,102.01,102.09,3400.0
2010-01-13 13:00:00,102.11,102.62,102.03,102.62,4000.0,102.11,102.62,102.03,102.62,4000.0
2010-01-13 13:30:00,102.62,102.97,102.59,102.96,7800.0,102.62,102.97,102.59,102.96,7800.0
2010-01-13 14:00:00,102.96,103.2,102.87,103.2,13700.0,102.96,103.2,102.87,103.2,13700.0
2010-01-13 14:30:00,103.23,103.56,103.17,103.39,10300.0,103.23,103.56,103.17,103.39,10300.0
2010-01-13 15:00:00,103.39,103.48,102.93,103.36,10800.0,103.39,103.48,102.93,103.36,10800.0
2010-01-13 15:30:00,103.33,103.57,102.79,102.98,35600.0,103.33,103.57,102.79,102.98,35600.0
2010-01-14 09:30:00,103.2,103.44,103.01,103.3,4400.0,103.2,103.44,103.01,103.3,4400.0
2010-01-14 10:00:00,103.32,103.53,103.3,103.48,21700.0,103.32,103.53,103.3,103.48,21700.0
2010-01-14 10:30:00,103.44,103.45,103.28,103.32,2800.0,103.44,103.45,103.28,103.32,2800.0
2010-01-14 11:00:00,103.31,103.41,103.09,103.19,13500.0,103.31,103.41,103.09,103.19,13500.0
2010-01-14 11:30:00,103.22,103.46,103.19,103.31,6900.0,103.22,103.46,103.19,103.31,6900.0
2010-01-14 12:00:00,103.31,103.61,103.31,103.56,4800.0,103.31,103.61,103.31,103.56,4800.0
2010-01-14 12:30:00,103.57,103.93,103.57,103.83,5900.0,103.57,103.93,103.57,103.83,5900.0
2010-01-14 13:00:00,103.88,103.88,103.75,103.86,4700.0,103.88,103.88,103.75,103.86,4700.0
2010-01-14 13:30:00,103.97,104.14,103.86,104.03,5200.0,103.97,104.14,103.86,104.03,5200.0
2010-01-14 14:00:00,104.02,104.19,103.95,104.19,4800.0,104.02,104.19,103.95,104.19,4800.0
2010-01-14 14:30:00,104.2,104.37,104.13,104.34,7000.0,104.2,104.37,104.13,104.34,7000.0
2010-01-14 15:00:00,104.43,104.53,104.38,104.45,11600.0,104.43,104.53,104.38,104.45,11600.0
2010-01-14 15:30:00,104.49,104.49,103.68,103.86,27700.0,104.49,104.49,103.68,103.86,27700.0
2010-01-15 09:30:00,104.05,104.34,102.74,102.74,5700.0,104.05,104.34,102.74,102.74,5700.0
2010-01-15 10:00:00,102.66,102.73,102.14,102.53,13100.0,102.66,102.73,102.14,102.53,13100.0
2010-01-15 10:30:00,102.5,102.69,102.28,102.66,3500.0,102.5,102.69,102.28,102.66,3500.0
2010-01-15 11:00:00,102.66,102.67,102.04,102.13,3600.0,102.66,102.67,102.04,102.13,3600.0
2010-01-15 11:30:00,102.23,102.32,101.6,101.69,3800.0,102.23,102.32,101.6,101.69,3800.0
2010-01-15 12:00:00,101.6,101.75,101.39,101.39,3900.0,101.6,101.75,101.39,101.39,3900.0
2010-01-15 12:30:00,101.38,101.41,101.02,101.27,5300.0,101.38,101.41,101.02,101.27,5300.0
2010-01-15 13:00:00,101.28,101.28,100.97,101.19,3900.0,101.28,101.28,100.97,101.19,3900.0
2010-01-15 13:30:00,101.3,101.3,101.08,101.23,3200.0,101.3,101.3,101.08,101.23,3200.0
2010-01-15 14:00:00,101.24,101.43,101.22,101.25,4500.0,101.24,101.43,101.22,101.25,4500.0
2010-01-15 14:30:00,101.28,101.46,101.13,101.23,16200.0,101.28,101.46,101.13,101.23,16200.0
2010-01-15 15:00:00,101.16,101.64,101.16,101.47,7100.0,101.16,101.64,101.16,101.47,7100.0
2010-01-15 15:30:00,101.43,101.47,101.03,101.1,23600.0,101.43,101.47,101.03,101.1,23600.0
2010-01-19 09:30:00,100.72,101.52,100.55,100.97,13500.0,100.72,101.52,100.55,100.97,13500.0
2010-01-19 10:00:00,101.02,101.83,101.02,101.65,11700.0,101.02,101.83,101.02,101.65,11700.0
2010-01-19 10:30:00,101.63,102.03,101.43,102.03,9100.0,101.63,102.03,101.43,102.03,9100.0
2010-01-19 11:00:00,102.02,102.02,101.61,101.74,11100.0,102.02,102.02,101.61,101.74,11100.0
2010-01-19 11:30:00,101.87,101.87,101.35,101.41,10700.0,101.87,101.87,101.35,101.41,10700.0
2010-01-19 12:00:00,101.38,101.69,101.37,101.37,3900.0,101.38,101.69,101.37,101.37,3900.0
2010-01-19 12:30:00,101.43,101.79,101.37,101.67,6800.0,101.43,101.79,101.37,101.67,6800.0
2010-01-19 13:00:00,101.62,101.62,101.3,101.31,4100.0,101.62,101.62,101.3,101.31,4100.0
2010-01-19 13:30:00,101.47,101.57,101.39,101.43,5400.0,101.47,101.57,101.39,101.43,5400.0
2010-01-19 14:00:00,101.54,101.72,101.52,101.52,5600.0,101.54,101.72,101.52,101.52,5600.0
2010-01-19 14:30:00,101.52,101.52,101.11,101.11,7900.0,101.52,101.52,101.11,101.11,7900.0
2010-01-19 15:00:00,101.12,101.42,101.01,101.36,14400.0,101.12,101.42,101.01,101.36,14400.0
2010-01-19 15:30:00,101.42,101.7,101.39,101.7,27900.0,101.42,101.7,101.39,101.7,27900.0
2010-01-20 09:30:00,101.2,101.64,100.93,101.24,9100.0,101.2,101.64,100.93,101.24,9100.0
2010-01-20 10:00:00,101.3,101.44,100.88,100.96,17800.0,101.3,101.44,100.88,100.96,17800.0
2010-01-20 10:30:00,100.94,101.0,100.62,100.62,8700.0,100.94,101.0,100.62,100.62,8700.0
2010-01-20 11:00:00,100.7,100.78,100.36,100.69,12800.0,100.7,100.78,100.36,100.69,12800.0
2010-01-20 11:30:00,100.69,100.85,100.48,100.48,13800.0,100.69,100.85,100.48,100.48,13800.0
2010-01-20 12:00:00,100.54,100.67,100.37,100.42,9500.0,100.54,100.67,100.37,100.42,9500.0
2010-01-20 12:30:00,100.37,100.38,100.02,100.02,4300.0,100.37,100.38,100.02,100.02,4300.0
2010-01-20 13:00:00,100.06,100.06,99.91,99.99,8000.0,100.06,100.06,99.91,99.99,8000.0
2010-01-20 13:30:00,99.96,100.43,99.96,100.18,8200.0,99.96,100.43,99.96,100.18,8200.0
2010-01-20 14:00:00,100.17,100.73,100.17,100.57,7200.0,100.17,100.73,100.17,100.57,7200.0
2010-01-20 14:30:00,100.58,101.0,100.58,100.99,6400.0,100.58,101.0,100.58,100.99,6400.0
2010-01-20 15:00:00,100.87,101.0,100.78,100.98,4200.0,100.87,101.0,100.78,100.98,4200.0
2010-01-20 15:30:00,101.0,101.01,100.79,100.83,23900.0,101.0,101.01,100.79,100.83,23900.0
2010-01-21 09:30:00,101.46,102.13,100.95,101.44,17100.0,101.46,102.13,100.95,101.44,17100.0
2010-01-21 10:00:00,101.46,101.71,100.95,101.03,36300.0,101.46,101.71,100.95,101.03,36300.0
2010-01-21 10:30:00,101.02,101.36,100.83,101.02,41200.0,101.02,101.36,100.83,101.02,41200.0
2010-01-21 11:00:00,101.0,101.06,100.53,100.69,18000.0,101.0,101.06,100.53,100.69,18000.0
2010-01-21 11:30:00,100.6,100.6,99.69,99.69,17300.0,100.6,100.6,99.69,99.69,17300.0
2010-01-21 12:00:00,99.7,100.4,99.7,99.82,11000.0,99.7,100.4,99.7,99.82,11000.0
2010-01-21 12:30:00,99.84,100.42,99.84,100.42,9700.0,99.84,100.42,99.84,100.42,9700.0
2010-01-21 13:00:00,100.33,100.39,100.2,100.25,9200.0,100.33,100.39,100.2,100.25,9200.0
2010-01-21 13:30:00,100.25,100.39,100.03,100.3,42000.0,100.25,100.39,100.03,100.3,42000.0
2010-01-21 14:00:00,100.23,100.25,99.97,100.19,14900.0,100.23,100.25,99.97,100.19,14900.0
2010-01-21 14:30:00,100.16,100.25,99.8,99.81,21600.0,100.16,100.25,99.8,99.81,21600.0
2010-01-21 15:00:00,99.9,100.2,99.78,100.14,22000.0,99.9,100.2,99.78,100.14,22000.0
2010-01-21 15:30:00,100.09,100.39,100.0,100.22,50700.0,100.09,100.39,100.0,100.22,50700.0
2010-01-22 09:30:00,100.48,101.06,99.95,100.77,17400.0,100.48,101.06,99.95,100.77,17400.0
2010-01-22 10:00:00,100.89,100.89,100.25,100.49,17200.0,100.89,100.89,100.25,100.49,17200.0
2010-01-22 10:30:00,100.62,100.95,100.06,100.64,15700.0,100.62,100.95,100.06,100.64,15700.0
2010-01-22 11:00:00,100.68,100.7,100.35,100.7,11300.0,100.68,100.7,100.35,100.7,11300.0
2010-01-22 11:30:00,100.68,100.7,100.53,100.66,6600.0,100.68,100.7,100.53,100.66,6600.0
2010-01-22 12:00:00,100.64,100.69,100.59,100.66,4400.0,100.64,100.69,100.59,100.66,4400.0
2010-01-22 12:30:00,100.61,100.67,100.44,100.61,4100.0,100.61,100.67,100.44,100.61,4100.0
2010-01-22 13:00:00,100.61,100.61,99.88,99.95,8600.0,100.61,100.61,99.88,99.95,8600.0
2010-01-22 13:30:00,100.0,100.21,99.7,99.95,6000.0,100.0,100.21,99.7,99.95,6000.0
2010-01-22 14:00:00,99.96,100.01,99.76,99.77,5100.0,99.96,100.01,99.76,99.77,5100.0
2010-01-22 14:30:00,99.69,100.16,99.5,99.86,13800.0,99.69,100.16,99.5,99.86,13800.0
2010-01-22 15:00:00,99.79,100.0,99.21,99.49,10400.0,99.79,100.0,99.21,99.49,10400.0
2010-01-22 15:30:00,99.46,99.55,98.7,98.78,23500.0,99.46,99.55,98.7,98.78,23500.0
2010-01-25 09:30:00,99.06,99.48,98.59,99.43,10600.0,99.06,99.48,98.59,99.43,10600.0
2010-01-25 10:00:00,99.37,99.59,98.93,99.25,16500.0,99.37,99.59,98.93,99.25,16500.0
2010-01-25 10:30:00,99.23,99.35,98.93,99.09,16900.0,99.23,99.35,98.93,99.09,16900.0
2010-01-25 11:00:00,99.01,99.01,98.76,98.84,8500.0,99.01,99.01,98.76,98.84,8500.0
2010-01-25 11:30:00,98.88,99.01,98.8,98.96,9200.0,98.88,99.01,98.8,98.96,9200.0
2010-01-25 12:00:00,98.99,98.99,98.81,98.89,3800.0,98.99,98.99,98.81,98.89,3800.0
2010-01-25 12:30:00,98.95,98.99,98.9,98.95,2300.0,98.95,98.99,98.9,98.95,2300.0
2010-01-25 13:00:00,98.99,99.0,98.92,98.96,5900.0,98.99,99.0,98.92,98.96,5900.0
2010-01-25 13:30:00,98.95,99.02,98.89,98.96,5200.0,98.95,99.02,98.89,98.96,5200.0
2010-01-25 14:00:00,98.95,99.04,98.93,98.98,8800.0,98.95,99.04,98.93,98.98,8800.0
2010-01-25 14:30:00,98.99,99.13,98.95,98.98,7100.0,98.99,99.13,98.95,98.98,7100.0
2010-01-25 15:00:00,99.0,99.08,98.95,99.06,14300.0,99.0,99.08,98.95,99.06,14300.0
2010-01-25 15:30:00,99.14,99.31,98.88,99.02,25600.0,99.14,99.31,98.88,99.02,25600.0
2010-01-26 09:30:00,98.71,98.9,98.0,98.52,16100.0,98.71,98.9,98.0,98.52,16100.0
2010-01-26 10:00:00,98.52,99.56,98.51,99.3,7600.0,98.52,99.56,98.51,99.3,7600.0
2010-01-26 10:30:00,99.24,99.27,98.72,98.99,4600.0,99.24,99.27,98.72,98.99,4600.0
2010-01-26 11:00:00,99.01,99.41,98.84,99.41,5300.0,99.01,99.41,98.84,99.41,5300.0
2010-01-26 11:30:00,99.64,99.7,99.21,99.69,5600.0,99.64,99.7,99.21,99.69,5600.0
2010-01-26 12:00:00,99.3,99.87,99.29,99.82,4200.0,99.3,99.87,99.29,99.82,4200.0
2010-01-26 12:30:00,99.83,100.0,99.64,100.0,3200.0,99.83,100.0,99.64,100.0,3200.0
2010-01-26 13:00:00,100.0,100.0,99.67,99.83,2600.0,100.0,100.0,99.67,99.83,2600.0
2010-01-26 13:30:00,99.75,100.06,99.72,100.06,2300.0,99.75,100.06,99.72,100.06,2300.0
2010-01-26 14:00:00,100.07,100.07,99.39,99.42,2500.0,100.07,100.07,99.39,99.42,2500.0
2010-01-26 14:30:00,99.3,99.55,99.3,99.49,6100.0,99.3,99.55,99.3,99.49,6100.0
2010-01-26 15:00:00,99.58,99.58,99.13,99.18,4100.0,99.58,99.58,99.13,99.18,4100.0
2010-01-26 15:30:00,99.18,99.39,98.81,99.0,14300.0,99.18,99.39,98.81,99.0,14300.0
2010-01-27 09:30:00,98.69,98.75,98.0,98.21,12000.0,98.69,98.75,98.0,98.21,12000.0
2010-01-27 10:00:00,98.19,98.44,98.0,98.31,14000.0,98.19,98.44,98.0,98.31,14000.0
2010-01-27 10:30:00,98.34,98.44,97.84,98.06,5300.0,98.34,98.44,97.84,98.06,5300.0
2010-01-27 11:00:00,98.0,98.0,97.43,97.44,9300.0,98.0,98.0,97.43,97.44,9300.0
2010-01-27 11:30:00,97.41,97.56,97.01,97.5,19300.0,97.41,97.56,97.01,97.5,19300.0
2010-01-27 12:00:00,97.5,97.67,97.17,97.49,12200.0,97.5,97.67,97.17,97.49,12200.0
2010-01-27 12:30:00,97.53,97.63,97.15,97.29,11100.0,97.53,97.63,97.15,97.29,11100.0
2010-01-27 13:00:00,97.31,97.5,97.0,97.08,13400.0,97.31,97.5,97.0,97.08,13400.0
2010-01-27 13:30:00,97.06,97.67,97.06,97.67,7200.0,97.06,97.67,97.06,97.67,7200.0
2010-01-27 14:00:00,97.67,97.98,97.35,97.65,24600.0,97.67,97.98,97.35,97.65,24600.0
2010-01-27 14:30:00,97.64,98.47,97.64,98.17,12900.0,97.64,98.47,97.64,98.17,12900.0
2010-01-27 15:00:00,98.16,98.26,97.63,98.26,11500.0,98.16,98.26,97.63,98.26,11500.0
2010-01-27 15:30:00,98.23,98.59,98.09,98.25,25700.0,98.23,98.59,98.09,98.25,25700.0
2010-01-28 09:30:00,98.0,99.03,98.0,98.85,15100.0,98.0,99.03,98.0,98.85,15100.0
2010-01-28 10:00:00,98.91,99.39,98.8,98.93,18400.0,98.91,99.39,98.8,98.93,18400.0
2010-01-28 10:30:00,98.86,99.14,98.69,98.71,16000.0,98.86,99.14,98.69,98.71,16000.0
2010-01-28 11:00:00,98.72,98.77,98.24,98.25,5900.0,98.72,98.77,98.24,98.25,5900.0
2010-01-28 11:30:00,98.25,98.26,97.83,97.9,10500.0,98.25,98.26,97.83,97.9,10500.0
2010-01-28 12:00:00,97.9,98.0,97.71,97.94,9500.0,97.9,98.0,97.71,97.94,9500.0
2010-01-28 12:30:00,97.94,98.33,97.74,98.15,7100.0,97.94,98.33,97.74,98.15,7100.0
2010-01-28 13:00:00,98.16,98.2,97.88,97.9,9300.0,98.16,98.2,97.88,97.9,9300.0
2010-01-28 13:30:00,97.93,98.31,97.89,97.95,6200.0,97.93,98.31,97.89,97.95,6200.0
2010-01-28 14:00:00,97.81,98.0,97.63,97.95,7400.0,97.81,98.0,97.63,97.95,7400.0
2010-01-28 14:30:00,97.93,98.05,97.84,97.85,8700.0,97.93,98.05,97.84,97.85,8700.0
2010-01-28 15:00:00,97.84,97.88,97.61,97.76,31300.0,97.84,97.88,97.61,97.76,31300.0
2010-01-28 15:30:00,97.8,97.88,97.34,97.47,35500.0,97.8,97.88,97.34,97.47,35500.0
2010-01-29 09:30:00,97.35,98.28,97.35,98.07,20900.0,97.35,98.28,97.35,98.07,20900.0
2010-01-29 10:00:00,98.24,99.0,97.97,98.96,14200.0,98.24,99.0,97.97,98.96,14200.0
2010-01-29 10:30:00,98.86,98.96,98.48,98.68,7800.0,98.86,98.96,98.48,98.68,7800.0
2010-01-29 11:00:00,98.66,98.77,98.18,98.19,5900.0,98.66,98.77,98.18,98.19,5900.0
2010-01-29 11:30:00,98.19,98.38,97.96,98.12,7600.0,98.19,98.38,97.96,98.12,7600.0
2010-01-29 12:00:00,98.1,98.32,97.86,98.13,5400.0,98.1,98.32,97.86,98.13,5400.0
2010-01-29 12:30:00,98.0,98.21,97.9,98.07,10900.0,98.0,98.21,97.9,98.07,10900.0
2010-01-29 13:00:00,98.05,98.1,97.74,97.74,8300.0,98.05,98.1,97.74,97.74,8300.0
2010-01-29 13:30:00,97.74,97.74,97.49,97.59,6200.0,97.74,97.74,97.49,97.59,6200.0
2010-01-29 14:00:00,97.62,97.68,97.3,97.5,5200.0,97.62,97.68,97.3,97.5,5200.0
2010-01-29 14:30:00,97.47,97.57,97.27,97.55,10400.0,97.47,97.57,97.27,97.55,10400.0
2010-01-29 15:00:00,97.62,97.87,97.45,97.58,21300.0,97.62,97.87,97.45,97.58,21300.0
2010-01-29 15:30:00,97.58,98.0,97.47,97.53,61100.0,97.58,98.0,97.47,97.53,61100.0
2010-02-01 09:30:00,97.64,98.46,97.48,97.48,12800.0,97.64,98.46,97.48,97.48,12800.0
2010-02-01 10:00:00,97.5,97.53,97.06,97.4,19600.0,97.5,97.53,97.06,97.4,19600.0
2010-02-01 10:30:00,97.44,97.86,97.44,97.5,18400.0,97.44,97.86,97.44,97.5,18400.0
2010-02-01 11:00:00,97.46,97.88,97.36,97.77,7700.0,97.46,97.88,97.36,97.77,7700.0
2010-02-01 11:30:00,97.74,97.74,97.36,97.36,5000.0,97.74,97.74,97.36,97.36,5000.0
2010-02-01 12:00:00,97.36,97.58,97.26,97.41,7000.0,97.36,97.58,97.26,97.41,7000.0
2010-02-01 12:30:00,97.44,97.65,97.4,97.4,9600.0,97.44,97.65,97.4,97.4,9600.0
2010-02-01 13:00:00,97.41,97.58,97.4,97.52,6200.0,97.41,97.58,97.4,97.52,6200.0
2010-02-01 13:30:00,97.5,97.6,97.28,97.6,8400.0,97.5,97.6,97.28,97.6,8400.0
2010-02-01 14:00:00,97.54,97.57,97.44,97.47,17800.0,97.54,97.57,97.44,97.47,17800.0
2010-02-01 14:30:00,97.47,97.55,97.42,97.46,26100.0,97.47,97.55,97.42,97.46,26100.0
2010-02-01 15:00:00,97.5,97.82,97.45,97.6,54500.0,97.5,97.82,97.45,97.6,54500.0
2010-02-01 15:30:00,97.69,97.82,97.49,97.59,36900.0,97.69,97.82,97.49,97.59,36900.0
2010-02-02 09:30:00,97.97,98.42,97.4,97.57,7500.0,97.97,98.42,97.4,97.57,7500.0
2010-02-02 10:00:00,97.34,97.94,97.26,97.71,13900.0,97.34,97.94,97.26,97.71,13900.0
2010-02-02 10:30:00,97.79,97.93,97.43,97.76,15800.0,97.79,97.93,97.43,97.76,15800.0
2010-02-02 11:00:00,97.93,98.95,97.93,98.89,20300.0,97.93,98.95,97.93,98.89,20300.0
2010-02-02 11:30:00,98.69,98.74,98.29,98.38,10200.0,98.69,98.74,98.29,98.38,10200.0
2010-02-02 12:00:00,98.29,98.36,97.93,97.98,19700.0,98.29,98.36,97.93,97.98,19700.0
2010-02-02 12:30:00,97.91,98.08,97.47,97.61,54200.0,97.91,98.08,97.47,97.61,54200.0
2010-02-02 13:00:00,97.64,97.99,97.51,97.85,17000.0,97.64,97.99,97.51,97.85,17000.0
2010-02-02 13:30:00,97.88,98.17,97.84,97.96,18500.0,97.88,98.17,97.84,97.96,18500.0
2010-02-02 14:00:00,97.96,98.07,97.58,97.88,22000.0,97.96,98.07,97.58,97.88,22000.0
2010-02-02 14:30:00,97.88,97.94,97.69,97.93,18100.0,97.88,97.94,97.69,97.93,18100.0
2010-02-02 15:00:00,97.92,98.36,97.82,98.13,15900.0,97.92,98.36,97.82,98.13,15900.0
2010-02-02 15:30:00,98.15,98.34,97.92,97.93,31200.0,98.15,98.34,97.92,97.93,31200.0
2010-02-03 09:30:00,97.52,99.41,97.52,99.32,39400.0,97.52,99.41,97.52,99.32,39400.0
2010-02-03 10:00:00,99.32,99.86,99.25,99.33,29300.0,99.32,99.86,99.25,99.33,29300.0
2010-02-03 10:30:00,99.39,99.65,99.3,99.44,13700.0,99.39,99.65,99.3,99.44,13700.0
2010-02-03 11:00:00,99.57,99.77,99.47,99.71,10400.0,99.57,99.77,99.47,99.71,10400.0
2010-02-03 11:30:00,99.71,100.16,99.5,99.74,20000.0,99.71,100.16,99.5,99.74,20000.0
2010-02-03 12:00:00,99.79,100.1,99.71,99.75,7500.0,99.79,100.1,99.71,99.75,7500.0
2010-02-03 12:30:00,99.71,99.88,99.5,99.78,9000.0,99.71,99.88,99.5,99.78,9000.0
2010-02-03 13:00:00,99.77,100.21,99.71,99.83,8600.0,99.77,100.21,99.71,99.83,8600.0
2010-02-03 13:30:00,99.85,100.01,99.8,100.01,4200.0,99.85,100.01,99.8,100.01,4200.0
2010-02-03 14:00:00,100.01,100.04,99.85,99.96,5800.0,100.01,100.04,99.85,99.96,5800.0
2010-02-03 14:30:00,100.03,100.06,99.77,100.01,5800.0,100.03,100.06,99.77,100.01,5800.0
2010-02-03 15:00:00,99.92,100.18,99.75,100.13,30000.0,99.92,100.18,99.75,100.13,30000.0
2010-02-03 15:30:00,100.11,100.3,100.02,100.23,94200.0,100.11,100.3,100.02,100.23,94200.0
2010-02-04 09:30:00,99.44,99.94,98.9,99.58,45900.0,99.44,99.94,98.9,99.58,45900.0
2010-02-04 10:00:00,99.75,99.81,99.32,99.64,33500.0,99.75,99.81,99.32,99.64,33500.0
2010-02-04 10:30:00,99.5,99.75,99.3,99.51,40900.0,99.5,99.75,99.3,99.51,40900.0
2010-02-04 11:00:00,99.48,99.75,99.31,99.62,9300.0,99.48,99.75,99.31,99.62,9300.0
2010-02-04 11:30:00,99.56,99.59,98.31,98.31,12600.0,99.56,99.59,98.31,98.31,12600.0
2010-02-04 12:00:00,98.58,98.65,97.77,97.8,22800.0,98.58,98.65,97.77,97.8,22800.0
2010-02-04 12:30:00,97.76,97.96,97.7,97.82,13000.0,97.76,97.96,97.7,97.82,13000.0
2010-02-04 13:00:00,97.82,97.89,97.71,97.77,5900.0,97.82,97.89,97.71,97.77,5900.0
2010-02-04 13:30:00,97.82,97.82,97.0,97.05,18700.0,97.82,97.82,97.0,97.05,18700.0
2010-02-04 14:00:00,97.05,97.22,96.45,96.45,33000.0,97.05,97.22,96.45,96.45,33000.0
2010-02-04 14:30:00,96.49,97.03,96.37,96.9,21600.0,96.49,97.03,96.37,96.9,21600.0
2010-02-04 15:00:00,96.85,96.93,96.19,96.46,34100.0,96.85,96.93,96.19,96.46,34100.0
2010-02-04 15:30:00,96.46,96.66,96.14,96.18,63200.0,96.46,96.66,96.14,96.18,63200.0
2010-02-05 09:30:00,96.01,98.45,95.0,95.14,95500.0,96.01,98.45,95.0,95.14,95500.0
2010-02-05 10:00:00,95.11,95.88,93.95,94.71,69500.0,95.11,95.88,93.95,94.71,69500.0
2010-02-05 10:30:00,94.7,96.22,94.59,96.03,59200.0,94.7,96.22,94.59,96.03,59200.0
2010-02-05 11:00:00,95.99,96.69,95.89,96.0,50000.0,95.99,96.69,95.89,96.0,50000.0
2010-02-05 11:30:00,96.11,96.13,95.86,96.11,24900.0,96.11,96.13,95.86,96.11,24900.0
2010-02-05 12:00:00,96.26,96.3,95.45,95.59,51100.0,96.26,96.3,95.45,95.59,51100.0
2010-02-05 12:30:00,95.61,95.86,95.48,95.71,33100.0,95.61,95.86,95.48,95.71,33100.0
2010-02-05 13:00:00,95.66,95.77,95.09,95.31,15600.0,95.66,95.77,95.09,95.31,15600.0
2010-02-05 13:30:00,95.3,95.34,94.63,94.75,29600.0,95.3,95.34,94.63,94.75,29600.0
2010-02-05 14:00:00,94.75,95.04,94.66,94.9,16200.0,94.75,95.04,94.66,94.9,16200.0
2010-02-05 14:30:00,94.88,95.3,94.71,95.17,17900.0,94.88,95.3,94.71,95.17,17900.0
2010-02-05 15:00:00,95.2,96.47,95.16,96.25,49500.0,95.2,96.47,95.16,96.25,49500.0
2010-02-05 15:30:00,96.24,96.94,96.22,96.94,93000.0,96.24,96.94,96.22,96.94,93000.0
2010-02-08 09:30:00,96.35,96.98,95.47,96.0,20200.0,96.35,96.98,95.47,96.0,20200.0
2010-02-08 10:00:00,96.12,96.25,95.73,96.0,30200.0,96.12,96.25,95.73,96.0,30200.0
2010-02-08 10:30:00,95.96,96.06,95.75,95.82,23400.0,95.96,96.06,95.75,95.82,23400.0
2010-02-08 11:00:00,95.82,96.21,95.82,95.97,13800.0,95.82,96.21,95.82,95.97,13800.0
2010-02-08 11:30:00,95.97,96.14,95.8,96.08,13400.0,95.97,96.14,95.8,96.08,13400.0
2010-02-08 12:00:00,96.11,96.11,95.85,96.0,7600.0,96.11,96.11,95.85,96.0,7600.0
2010-02-08 12:30:00,96.1,96.15,95.58,95.71,13400.0,96.1,96.15,95.58,95.71,13400.0
2010-02-08 13:00:00,95.63,95.64,95.33,95.41,16300.0,95.63,95.64,95.33,95.41,16300.0
2010-02-08 13:30:00,95.42,95.51,94.52,95.15,37500.0,95.42,95.51,94.52,95.15,37500.0
2010-02-08 14:00:00,95.13,95.17,94.62,94.8,23500.0,95.13,95.17,94.62,94.8,23500.0
2010-02-08 14:30:00,94.77,94.94,94.48,94.81,30200.0,94.77,94.94,94.48,94.81,30200.0
2010-02-08 15:00:00,94.81,94.99,94.48,94.58,35900.0,94.81,94.99,94.48,94.58,35900.0
2010-02-08 15:30:00,94.58,94.97,94.47,94.53,29200.0,94.58,94.97,94.47,94.53,29200.0
2010-02-09 09:30:00,95.49,95.84,95.26,95.72,15700.0,95.49,95.84,95.26,95.72,15700.0
2010-02-09 10:00:00,95.66,95.96,95.52,95.68,6500.0,95.66,95.96,95.52,95.68,6500.0
2010-02-09 10:30:00,95.66,95.91,95.6,95.6,13800.0,95.66,95.91,95.6,95.6,13800.0
2010-02-09 11:00:00,95.63,95.71,95.36,95.45,7700.0,95.63,95.71,95.36,95.45,7700.0
2010-02-09 11:30:00,95.33,96.18,95.33,95.9,12700.0,95.33,96.18,95.33,95.9,12700.0
2010-02-09 12:00:00,95.85,96.01,95.82,95.9,5900.0,95.85,96.01,95.82,95.9,5900.0
2010-02-09 12:30:00,95.9,96.0,95.41,95.79,14000.0,95.9,96.0,95.41,95.79,14000.0
2010-02-09 13:00:00,95.79,96.0,95.7,95.95,5800.0,95.79,96.0,95.7,95.95,5800.0
2010-02-09 13:30:00,95.9,95.9,95.57,95.81,6400.0,95.9,95.9,95.57,95.81,6400.0
2010-02-09 14:00:00,95.79,95.87,95.71,95.81,9500.0,95.79,95.87,95.71,95.81,9500.0
2010-02-09 14:30:00,95.83,95.91,95.34,95.61,10500.0,95.83,95.91,95.34,95.61,10500.0
2010-02-09 15:00:00,95.42,95.65,95.31,95.56,14200.0,95.42,95.65,95.31,95.56,14200.0
2010-02-09 15:30:00,95.6,95.82,95.35,95.56,31200.0,95.6,95.82,95.35,95.56,31200.0
2010-02-10 09:30:00,95.25,95.67,95.25,95.25,11000.0,95.25,95.67,95.25,95.25,11000.0
2010-02-10 10:00:00,95.25,95.25,94.11,94.16,14400.0,95.25,95.25,94.11,94.16,14400.0
2010-02-10 10:30:00,94.1,94.47,94.03,94.34,8500.0,94.1,94.47,94.03,94.34,8500.0
2010-02-10 11:00:00,94.42,94.42,94.08,94.25,16700.0,94.42,94.42,94.08,94.25,16700.0
2010-02-10 11:30:00,94.32,94.36,94.01,94.22,8600.0,94.32,94.36,94.01,94.22,8600.0
2010-02-10 12:00:00,94.21,94.45,94.19,94.43,2000.0,94.21,94.45,94.19,94.43,2000.0
2010-02-10 12:30:00,94.5,94.58,94.29,94.37,5500.0,94.5,94.58,94.29,94.37,5500.0
2010-02-10 13:00:00,94.37,94.62,94.37,94.52,4100.0,94.37,94.62,94.37,94.52,4100.0
2010-02-10 13:30:00,94.54,94.57,94.26,94.42,4000.0,94.54,94.57,94.26,94.42,4000.0
2010-02-10 14:00:00,94.47,94.56,94.34,94.44,5600.0,94.47,94.56,94.34,94.44,5600.0
2010-02-10 14:30:00,94.44,94.5,94.28,94.42,6300.0,94.44,94.5,94.28,94.42,6300.0
2010-02-10 15:00:00,94.45,94.5,94.15,94.49,7000.0,94.45,94.5,94.15,94.49,7000.0
2010-02-10 15:30:00,94.46,94.46,93.99,94.1,21400.0,94.46,94.46,93.99,94.1,21400.0
2010-02-11 09:30:00,93.74,94.49,93.65,94.31,12300.0,93.74,94.49,93.65,94.31,12300.0
2010-02-11 10:00:00,94.25,94.64,94.11,94.31,10400.0,94.25,94.64,94.11,94.31,10400.0
2010-02-11 10:30:00,94.32,94.6,94.07,94.44,8200.0,94.32,94.6,94.07,94.44,8200.0
2010-02-11 11:00:00,94.49,95.03,94.49,94.93,12200.0,94.49,95.03,94.49,94.93,12200.0
2010-02-11 11:30:00,94.98,95.03,94.88,94.95,10600.0,94.98,95.03,94.88,94.95,10600.0
2010-02-11 12:00:00,94.94,95.03,94.86,94.97,8300.0,94.94,95.03,94.86,94.97,8300.0
2010-02-11 12:30:00,94.96,95.02,94.77,95.0,12200.0,94.96,95.02,94.77,95.0,12200.0
2010-02-11 13:00:00,94.96,95.01,94.85,94.99,13900.0,94.96,95.01,94.85,94.99,13900.0
2010-02-11 13:30:00,94.93,95.02,94.9,95.0,24000.0,94.93,95.02,94.9,95.0,24000.0
2010-02-11 14:00:00,94.98,95.03,94.88,94.97,17700.0,94.98,95.03,94.88,94.97,17700.0
2010-02-11 14:30:00,94.99,95.01,94.77,94.88,13400.0,94.99,95.01,94.77,94.88,13400.0
2010-02-11 15:00:00,94.91,94.94,94.74,94.83,7000.0,94.91,94.94,94.74,94.83,7000.0
2010-02-11 15:30:00,94.78,94.87,94.44,94.75,31200.0,94.78,94.87,94.44,94.75,31200.0
2010-02-12 09:30:00,93.95,94.46,93.65,93.97,40300.0,93.95,94.46,93.65,93.97,40300.0
2010-02-12 10:00:00,93.96,94.4,93.55,94.1,25200.0,93.96,94.4,93.55,94.1,25200.0
2010-02-12 10:30:00,94.18,94.19,93.71,93.83,25500.0,94.18,94.19,93.71,93.83,25500.0
2010-02-12 11:00:00,93.85,93.85,93.61,93.7,14500.0,93.85,93.85,93.61,93.7,14500.0
2010-02-12 11:30:00,93.73,93.86,93.43,93.66,16300.0,93.73,93.86,93.43,93.66,16300.0
2010-02-12 12:00:00,93.67,94.61,93.67,94.46,21700.0,93.67,94.61,93.67,94.46,21700.0
2010-02-12 12:30:00,94.45,94.67,94.25,94.57,10800.0,94.45,94.67,94.25,94.57,10800.0
2010-02-12 13:00:00,94.57,94.57,93.97,94.14,8800.0,94.57,94.57,93.97,94.14,8800.0
2010-02-12 13:30:00,94.15,94.15,93.72,93.75,10100.0,94.15,94.15,93.72,93.75,10100.0
2010-02-12 14:00:00,93.75,93.95,93.63,93.78,40400.0,93.75,93.95,93.63,93.78,40400.0
2010-02-12 14:30:00,93.76,93.85,93.55,93.78,42100.0,93.76,93.85,93.55,93.78,42100.0
2010-02-12 15:00:00,93.76,93.88,93.56,93.71,59500.0,93.76,93.88,93.56,93.71,59500.0
2010-02-12 15:30:00,93.76,94.36,93.69,94.27,87000.0,93.76,94.36,93.69,94.27,87000.0
2010-02-16 09:30:00,94.8,95.05,94.22,94.82,17700.0,94.8,95.05,94.22,94.82,17700.0
2010-02-16 10:00:00,94.82,95.04,94.72,95.04,27700.0,94.82,95.04,94.72,95.04,27700.0
2010-02-16 10:30:00,94.99,95.05,94.92,95.01,19500.0,94.99,95.05,94.92,95.01,19500.0
2010-02-16 11:00:00,95.0,95.37,94.98,95.28,29100.0,95.0,95.37,94.98,95.28,29100.0
2010-02-16 11:30:00,95.29,95.33,95.13,95.13,11000.0,95.29,95.33,95.13,95.13,11000.0
2010-02-16 12:00:00,95.11,95.29,95.08,95.11,6400.0,95.11,95.29,95.08,95.11,6400.0
2010-02-16 12:30:00,95.19,95.33,95.19,95.28,15000.0,95.19,95.33,95.19,95.28,15000.0
2010-02-16 13:00:00,95.25,95.5,95.17,95.5,10900.0,95.25,95.5,95.17,95.5,10900.0
2010-02-16 13:30:00,95.55,95.61,95.3,95.3,8000.0,95.55,95.61,95.3,95.3,8000.0
2010-02-16 14:00:00,95.34,95.5,95.32,95.45,14200.0,95.34,95.5,95.32,95.45,14200.0
2010-02-16 14:30:00,95.44,95.5,95.28,95.33,10600.0,95.44,95.5,95.28,95.33,10600.0
2010-02-16 15:00:00,95.26,95.42,95.2,95.31,11300.0,95.26,95.42,95.2,95.31,11300.0
2010-02-16 15:30:00,95.33,95.77,95.33,95.68,24800.0,95.33,95.77,95.33,95.68,24800.0
2010-02-17 09:30:00,95.81,96.45,95.7,95.92,28800.0,95.81,96.45,95.7,95.92,28800.0
2010-02-17 10:00:00,95.89,96.0,95.76,95.96,8900.0,95.89,96.0,95.76,95.96,8900.0
2010-02-17 10:30:00,95.92,96.0,95.87,95.99,10400.0,95.92,96.0,95.87,95.99,10400.0
2010-02-17 11:00:00,95.94,96.04,95.75,95.75,12100.0,95.94,96.04,95.75,95.75,12100.0
2010-02-17 11:30:00,95.71,95.99,95.71,95.95,2600.0,95.71,95.99,95.71,95.95,2600.0
2010-02-17 12:00:00,95.89,95.99,95.88,95.97,2100.0,95.89,95.99,95.88,95.97,2100.0
2010-02-17 12:30:00,95.89,96.0,95.89,95.99,5900.0,95.89,96.0,95.89,95.99,5900.0
2010-02-17 13:00:00,96.0,96.03,95.97,96.01,9200.0,96.0,96.03,95.97,96.01,9200.0
2010-02-17 13:30:00,96.01,96.04,95.95,96.01,8000.0,96.01,96.04,95.95,96.01,8000.0
2010-02-17 14:00:00,96.0,96.04,95.91,96.0,10400.0,96.0,96.04,95.91,96.0,10400.0
2010-02-17 14:30:00,96.0,96.04,95.93,96.04,18700.0,96.0,96.04,95.93,96.04,18700.0
2010-02-17 15:00:00,95.99,96.03,95.89,96.0,7900.0,95.99,96.03,95.89,96.0,7900.0
2010-02-17 15:30:00,96.02,96.22,95.94,96.21,30400.0,96.02,96.22,95.94,96.21,30400.0
2010-02-18 09:30:00,96.31,96.54,95.84,96.01,35300.0,96.31,96.54,95.84,96.01,35300.0
2010-02-18 10:00:00,96.0,96.2,95.89,95.98,11400.0,96.0,96.2,95.89,95.98,11400.0
2010-02-18 10:30:00,96.0,96.19,95.94,96.13,11700.0,96.0,96.19,95.94,96.13,11700.0
2010-02-18 11:00:00,96.06,96.15,96.0,96.01,7600.0,96.06,96.15,96.0,96.01,7600.0
2010-02-18 11:30:00,96.02,96.08,95.96,96.04,5000.0,96.02,96.08,95.96,96.04,5000.0
2010-02-18 12:00:00,96.05,96.07,95.99,96.01,5500.0,96.05,96.07,95.99,96.01,5500.0
2010-02-18 12:30:00,96.0,96.12,96.0,96.08,6300.0,96.0,96.12,96.0,96.08,6300.0
2010-02-18 13:00:00,96.12,96.12,96.05,96.12,2100.0,96.12,96.12,96.05,96.12,2100.0
2010-02-18 13:30:00,96.08,96.29,95.98,96.29,14200.0,96.08,96.29,95.98,96.29,14200.0
2010-02-18 14:00:00,96.3,96.3,96.19,96.19,9100.0,96.3,96.3,96.19,96.19,9100.0
2010-02-18 14:30:00,96.25,96.25,96.14,96.2,7600.0,96.25,96.25,96.14,96.2,7600.0
2010-02-18 15:00:00,96.17,96.26,96.17,96.22,11900.0,96.17,96.26,96.17,96.22,11900.0
2010-02-18 15:30:00,96.19,96.25,95.99,95.99,46800.0,96.19,96.25,95.99,95.99,46800.0
2010-02-19 09:30:00,95.63,95.75,95.09,95.26,11400.0,95.63,95.75,95.09,95.26,11400.0
2010-02-19 10:00:00,95.23,95.77,95.17,95.76,14500.0,95.23,95.77,95.17,95.76,14500.0
2010-02-19 10:30:00,95.7,95.8,95.51,95.79,9600.0,95.7,95.8,95.51,95.79,9600.0
2010-02-19 11:00:00,95.71,96.04,95.7,96.0,15500.0,95.71,96.04,95.7,96.0,15500.0
2010-02-19 11:30:00,96.04,96.08,95.99,96.08,10700.0,96.04,96.08,95.99,96.08,10700.0
2010-02-19 12:00:00,96.08,96.95,96.02,96.69,33900.0,96.08,96.95,96.02,96.69,33900.0
2010-02-19 12:30:00,96.72,97.08,96.69,97.01,6400.0,96.72,97.08,96.69,97.01,6400.0
2010-02-19 13:00:00,97.06,97.12,96.95,97.0,6300.0,97.06,97.12,96.95,97.0,6300.0
2010-02-19 13:30:00,97.03,97.45,96.93,97.26,16400.0,97.03,97.45,96.93,97.26,16400.0
2010-02-19 14:00:00,97.26,97.33,97.14,97.22,8500.0,97.26,97.33,97.14,97.22,8500.0
2010-02-19 14:30:00,97.25,97.42,97.15,97.21,11900.0,97.25,97.42,97.15,97.21,11900.0
2010-02-19 15:00:00,97.25,97.51,97.2,97.42,37700.0,97.25,97.51,97.2,97.42,37700.0
2010-02-19 15:30:00,97.39,97.46,97.2,97.4,54800.0,97.39,97.46,97.2,97.4,54800.0
2010-02-22 09:30:00,98.31,98.31,97.44,97.6,15700.0,98.31,98.31,97.44,97.6,15700.0
2010-02-22 10:00:00,97.63,97.71,97.49,97.49,11100.0,97.63,97.71,97.49,97.49,11100.0
2010-02-22 10:30:00,97.54,97.65,97.47,97.49,6100.0,97.54,97.65,97.47,97.49,6100.0
2010-02-22 11:00:00,97.5,97.64,97.5,97.5,3800.0,97.5,97.64,97.5,97.5,3800.0
2010-02-22 11:30:00,97.52,97.57,97.47,97.52,5700.0,97.52,97.57,97.47,97.52,5700.0
2010-02-22 12:00:00,97.51,97.53,97.47,97.5,7300.0,97.51,97.53,97.47,97.5,7300.0
2010-02-22 12:30:00,97.5,97.62,97.47,97.5,34200.0,97.5,97.62,97.47,97.5,34200.0
2010-02-22 13:00:00,97.53,97.63,97.47,97.55,39400.0,97.53,97.63,97.47,97.55,39400.0
2010-02-22 13:30:00,97.51,97.76,97.49,97.65,4700.0,97.51,97.76,97.49,97.65,4700.0
2010-02-22 14:00:00,97.69,98.02,97.63,98.02,9500.0,97.69,98.02,97.63,98.02,9500.0
2010-02-22 14:30:00,98.05,98.43,98.05,98.4,19300.0,98.05,98.43,98.05,98.4,19300.0
2010-02-22 15:00:00,98.34,98.4,97.96,98.03,35300.0,98.34,98.4,97.96,98.03,35300.0
2010-02-22 15:30:00,98.03,98.4,97.98,98.4,48900.0,98.03,98.4,97.98,98.4,48900.0
2010-02-23 09:30:00,98.45,98.67,97.8,98.49,7000.0,98.45,98.67,97.8,98.49,7000.0
2010-02-23 10:00:00,98.4,98.4,97.82,97.84,23900.0,98.4,98.4,97.82,97.84,23900.0
2010-02-23 10:30:00,97.93,98.35,97.89,98.27,17300.0,97.93,98.35,97.89,98.27,17300.0
2010-02-23 11:00:00,98.25,98.25,97.99,98.18,14000.0,98.25,98.25,97.99,98.18,14000.0
2010-02-23 11:30:00,98.23,98.33,98.03,98.19,13000.0,98.23,98.33,98.03,98.19,13000.0
2010-02-23 12:00:00,98.11,98.28,98.1,98.13,13200.0,98.11,98.28,98.1,98.13,13200.0
2010-02-23 12:30:00,98.16,98.47,98.11,98.38,9700.0,98.16,98.47,98.11,98.38,9700.0
2010-02-23 13:00:00,98.41,98.41,98.26,98.36,9000.0,98.41,98.41,98.26,98.36,9000.0
2010-02-23 13:30:00,98.33,98.41,98.24,98.3,11800.0,98.33,98.41,98.24,98.3,11800.0
2010-02-23 14:00:00,98.29,98.3,98.13,98.29,16400.0,98.29,98.3,98.13,98.29,16400.0
2010-02-23 14:30:00,98.27,98.6,98.23,98.54,18600.0,98.27,98.6,98.23,98.54,18600.0
2010-02-23 15:00:00,98.54,98.54,98.1,98.36,17500.0,98.54,98.54,98.1,98.36,17500.0
2010-02-23 15:30:00,98.36,98.4,98.14,98.36,70500.0,98.36,98.4,98.14,98.36,70500.0
2010-02-24 09:30:00,98.21,99.2,98.21,99.13,9400.0,98.21,99.2,98.21,99.13,9400.0
2010-02-24 10:00:00,99.12,99.35,98.83,98.97,22600.0,99.12,99.35,98.83,98.97,22600.0
2010-02-24 10:30:00,98.97,99.33,98.81,98.82,12200.0,98.97,99.33,98.81,98.82,12200.0
2010-02-24 11:00:00,98.88,98.9,98.7,98.75,8100.0,98.88,98.9,98.7,98.75,8100.0
2010-02-24 11:30:00,98.83,99.03,98.73,99.0,10700.0,98.83,99.03,98.73,99.0,10700.0
2010-02-24 12:00:00,98.99,99.0,98.79,98.86,13500.0,98.99,99.0,98.79,98.86,13500.0
2010-02-24 12:30:00,98.85,98.98,98.81,98.81,4400.0,98.85,98.98,98.81,98.81,4400.0
2010-02-24 13:00:00,98.81,98.93,98.76,98.83,6000.0,98.81,98.93,98.76,98.83,6000.0
2010-02-24 13:30:00,98.87,98.92,98.57,98.64,9700.0,98.87,98.92,98.57,98.64,9700.0
2010-02-24 14:00:00,98.64,98.66,98.09,98.14,9800.0,98.64,98.66,98.09,98.14,9800.0
2010-02-24 14:30:00,98.13,98.2,98.0,98.17,7700.0,98.13,98.2,98.0,98.17,7700.0
2010-02-24 15:00:00,98.18,98.38,98.16,98.3,19100.0,98.18,98.38,98.16,98.3,19100.0
2010-02-24 15:30:00,98.31,98.63,98.31,98.55,21100.0,98.31,98.63,98.31,98.55,21100.0
2010-02-25 09:30:00,98.01,98.21,97.11,97.86,15900.0,98.01,98.21,97.11,97.86,15900.0
2010-02-25 10:00:00,97.83,97.88,97.58,97.8,16000.0,97.83,97.88,97.58,97.8,16000.0
2010-02-25 10:30:00,97.8,98.12,97.6,98.0,8500.0,97.8,98.12,97.6,98.0,8500.0
2010-02-25 11:00:00,98.0,98.44,97.95,98.28,11800.0,98.0,98.44,97.95,98.28,11800.0
2010-02-25 11:30:00,98.23,98.23,97.98,98.07,3500.0,98.23,98.23,97.98,98.07,3500.0
2010-02-25 12:00:00,98.06,98.13,98.0,98.04,2300.0,98.06,98.13,98.0,98.04,2300.0
2010-02-25 12:30:00,98.04,98.19,98.0,98.07,3800.0,98.04,98.19,98.0,98.07,3800.0
2010-02-25 13:00:00,98.12,98.19,98.0,98.14,3100.0,98.12,98.19,98.0,98.14,3100.0
2010-02-25 13:30:00,98.07,98.63,98.07,98.56,3900.0,98.07,98.63,98.07,98.56,3900.0
2010-02-25 14:00:00,98.57,98.84,98.53,98.68,4500.0,98.57,98.84,98.53,98.68,4500.0
2010-02-25 14:30:00,98.65,98.81,98.44,98.56,4400.0,98.65,98.81,98.44,98.56,4400.0
2010-02-25 15:00:00,98.55,98.6,98.38,98.5,10500.0,98.55,98.6,98.38,98.5,10500.0
2010-02-25 15:30:00,98.53,98.92,98.42,98.88,38100.0,98.53,98.92,98.42,98.88,38100.0
2010-02-26 09:30:00,98.41,99.2,98.41,98.98,7900.0,98.41,99.2,98.41,98.98,7900.0
2010-02-26 10:00:00,98.98,99.05,98.62,98.84,7100.0,98.98,99.05,98.62,98.84,7100.0
2010-02-26 10:30:00,99.18,99.59,99.08,99.26,10900.0,99.18,99.59,99.08,99.26,10900.0
2010-02-26 11:00:00,99.32,99.74,99.26,99.54,9500.0,99.32,99.74,99.26,99.54,9500.0
2010-02-26 11:30:00,99.48,99.64,99.31,99.31,4000.0,99.48,99.64,99.31,99.31,4000.0
2010-02-26 12:00:00,99.27,99.29,99.1,99.15,3500.0,99.27,99.29,99.1,99.15,3500.0
2010-02-26 12:30:00,99.06,99.19,98.86,98.88,4900.0,99.06,99.19,98.86,98.88,4900.0
2010-02-26 13:00:00,98.84,98.89,98.75,98.89,2300.0,98.84,98.89,98.75,98.89,2300.0
2010-02-26 13:30:00,98.96,99.06,98.81,99.06,4300.0,98.96,99.06,98.81,99.06,4300.0
2010-02-26 14:00:00,99.08,99.18,98.97,99.0,13100.0,99.08,99.18,98.97,99.0,13100.0
2010-02-26 14:30:00,99.0,99.14,98.98,99.11,4600.0,99.0,99.14,98.98,99.11,4600.0
2010-02-26 15:00:00,99.1,99.38,98.98,99.35,5200.0,99.1,99.38,98.98,99.35,5200.0
2010-02-26 15:30:00,99.35,99.62,99.03,99.39,36500.0,99.35,99.62,99.03,99.39,36500.0
2010-03-01 09:30:00,99.86,101.0,99.43,101.0,38600.0,99.86,101.0,99.43,101.0,38600.0
2010-03-01 10:00:00,101.03,101.97,101.0,101.93,25800.0,101.03,101.97,101.0,101.93,25800.0
2010-03-01 10:30:00,101.95,101.99,101.53,101.95,16800.0,101.95,101.99,101.53,101.95,16800.0
2010-03-01 11:00:00,101.94,102.34,101.77,102.3,11800.0,101.94,102.34,101.77,102.3,11800.0
2010-03-01 11:30:00,102.31,102.77,102.19,102.61,17800.0,102.31,102.77,102.19,102.61,17800.0
2010-03-01 12:00:00,102.64,102.92,102.56,102.6,7300.0,102.64,102.92,102.56,102.6,7300.0
2010-03-01 12:30:00,102.65,102.89,102.5,102.73,12500.0,102.65,102.89,102.5,102.73,12500.0
2010-03-01 13:00:00,102.73,102.87,102.51,102.85,8900.0,102.73,102.87,102.51,102.85,8900.0
2010-03-01 13:30:00,102.84,102.98,102.72,102.83,8700.0,102.84,102.98,102.72,102.83,8700.0
2010-03-01 14:00:00,102.8,102.93,102.41,102.59,13700.0,102.8,102.93,102.41,102.59,13700.0
2010-03-01 14:30:00,102.6,102.7,102.22,102.52,13400.0,102.6,102.7,102.22,102.52,13400.0
2010-03-01 15:00:00,102.52,102.55,102.19,102.41,12300.0,102.52,102.55,102.19,102.41,12300.0
2010-03-01 15:30:00,102.34,102.62,102.29,102.56,22800.0,102.34,102.62,102.29,102.56,22800.0
2010-03-02 09:30:00,102.67,102.8,102.32,102.8,39200.0,102.67,102.8,102.32,102.8,39200.0
2010-03-02 10:00:00,102.74,102.85,102.63,102.83,7100.0,102.74,102.85,102.63,102.83,7100.0
2010-03-02 10:30:00,102.87,103.63,102.84,103.62,14100.0,102.87,103.63,102.84,103.62,14100.0
2010-03-02 11:00:00,103.6,103.74,103.38,103.39,13400.0,103.6,103.74,103.38,103.39,13400.0
2010-03-02 11:30:00,103.38,103.39,103.32,103.38,5400.0,103.38,103.39,103.32,103.38,5400.0
2010-03-02 12:00:00,103.45,103.47,102.83,102.89,6300.0,103.45,103.47,102.83,102.89,6300.0
2010-03-02 12:30:00,102.83,103.17,102.83,103.17,3000.0,102.83,103.17,102.83,103.17,3000.0
2010-03-02 13:00:00,103.12,103.5,103.12,103.48,4400.0,103.12,103.5,103.12,103.48,4400.0
2010-03-02 13:30:00,103.5,103.69,103.36,103.69,4500.0,103.5,103.69,103.36,103.69,4500.0
2010-03-02 14:00:00,103.7,103.82,103.53,103.67,6700.0,103.7,103.82,103.53,103.67,6700.0
2010-03-02 14:30:00,103.62,103.84,103.48,103.49,9800.0,103.62,103.84,103.48,103.49,9800.0
2010-03-02 15:00:00,103.47,103.64,103.4,103.4,7200.0,103.47,103.64,103.4,103.4,7200.0
2010-03-02 15:30:00,103.42,103.57,103.18,103.49,24100.0,103.42,103.57,103.18,103.49,24100.0
2010-03-03 09:30:00,103.87,104.0,103.36,103.99,7300.0,103.87,104.0,103.36,103.99,7300.0
2010-03-03 10:00:00,103.99,104.15,103.73,104.04,12900.0,103.99,104.15,103.73,104.04,12900.0
2010-03-03 10:30:00,104.02,104.25,103.84,104.15,4300.0,104.02,104.25,103.84,104.15,4300.0
2010-03-03 11:00:00,104.13,104.23,103.84,104.04,10600.0,104.13,104.23,103.84,104.04,10600.0
2010-03-03 11:30:00,104.17,104.22,103.92,104.13,3800.0,104.17,104.22,103.92,104.13,3800.0
2010-03-03 12:00:00,103.97,104.09,103.84,104.08,3100.0,103.97,104.09,103.84,104.08,3100.0
2010-03-03 12:30:00,104.12,104.12,103.77,103.77,3900.0,104.12,104.12,103.77,103.77,3900.0
2010-03-03 13:00:00,103.95,104.04,103.74,103.98,2900.0,103.95,104.04,103.74,103.98,2900.0
2010-03-03 13:30:00,103.98,104.37,103.92,104.37,10000.0,103.98,104.37,103.92,104.37,10000.0
2010-03-03 14:00:00,104.37,104.63,104.23,104.26,10800.0,104.37,104.63,104.23,104.26,10800.0
2010-03-03 14:30:00,104.27,104.35,103.73,103.84,7500.0,104.27,104.35,103.73,103.84,7500.0
2010-03-03 15:00:00,103.9,104.04,103.82,103.82,7500.0,103.9,104.04,103.82,103.82,7500.0
2010-03-03 15:30:00,103.84,104.16,103.84,104.01,10900.0,103.84,104.16,103.84,104.01,10900.0
2010-03-04 09:30:00,104.18,104.38,102.89,103.27,61000.0,104.18,104.38,102.89,103.27,61000.0
2010-03-04 10:00:00,103.3,103.3,102.02,102.02,36100.0,103.3,103.3,102.02,102.02,36100.0
2010-03-04 10:30:00,102.01,102.45,101.65,102.45,24700.0,102.01,102.45,101.65,102.45,24700.0
2010-03-04 11:00:00,102.36,102.79,102.29,102.73,10500.0,102.36,102.79,102.29,102.73,10500.0
2010-03-04 11:30:00,102.72,102.74,102.32,102.58,11500.0,102.72,102.74,102.32,102.58,11500.0
2010-03-04 12:00:00,102.49,102.91,102.49,102.91,7600.0,102.49,102.91,102.49,102.91,7600.0
2010-03-04 12:30:00,102.91,103.0,102.79,102.91,3200.0,102.91,103.0,102.79,102.91,3200.0
2010-03-04 13:00:00,102.96,103.22,102.94,103.1,9200.0,102.96,103.22,102.94,103.1,9200.0
2010-03-04 13:30:00,103.0,103.15,102.86,103.13,5800.0,103.0,103.15,102.86,103.13,5800.0
2010-03-04 14:00:00,103.15,103.24,102.95,103.12,4700.0,103.15,103.24,102.95,103.12,4700.0
2010-03-04 14:30:00,103.05,103.15,102.92,103.13,8400.0,103.05,103.15,102.92,103.13,8400.0
2010-03-04 15:00:00,103.12,103.25,103.02,103.21,13500.0,103.12,103.25,103.02,103.21,13500.0
2010-03-04 15:30:00,103.18,103.5,103.18,103.5,29700.0,103.18,103.5,103.18,103.5,29700.0
2010-03-05 09:30:00,104.21,105.09,104.0,104.76,24600.0,104.21,105.09,104.0,104.76,24600.0
2010-03-05 10:00:00,104.62,104.95,104.53,104.89,18500.0,104.62,104.95,104.53,104.89,18500.0
2010-03-05 10:30:00,104.89,105.01,104.65,104.99,5400.0,104.89,105.01,104.65,104.99,5400.0
2010-03-05 11:00:00,104.99,105.47,104.99,105.44,13100.0,104.99,105.47,104.99,105.44,13100.0
2010-03-05 11:30:00,105.47,105.6,105.19,105.29,6200.0,105.47,105.6,105.19,105.29,6200.0
2010-03-05 12:00:00,105.26,105.33,105.06,105.11,5900.0,105.26,105.33,105.06,105.11,5900.0
2010-03-05 12:30:00,105.06,105.26,105.03,105.07,3200.0,105.06,105.26,105.03,105.07,3200.0
2010-03-05 13:00:00,105.03,105.14,104.98,105.07,3100.0,105.03,105.14,104.98,105.07,3100.0
2010-03-05 13:30:00,105.15,105.15,105.01,105.1,1500.0,105.15,105.15,105.01,105.1,1500.0
2010-03-05 14:00:00,105.11,105.11,104.92,104.93,2900.0,105.11,105.11,104.92,104.93,2900.0
2010-03-05 14:30:00,104.97,105.01,104.85,104.88,4200.0,104.97,105.01,104.85,104.88,4200.0
2010-03-05 15:00:00,104.9,105.34,104.88,105.26,18000.0,104.9,105.34,104.88,105.26,18000.0
2010-03-05 15:30:00,105.26,105.5,105.04,105.5,38600.0,105.26,105.5,105.04,105.5,38600.0
2010-03-08 09:30:00,105.03,105.55,104.81,105.28,9500.0,105.03,105.55,104.81,105.28,9500.0
2010-03-08 10:00:00,105.29,105.59,105.23,105.56,14500.0,105.29,105.59,105.23,105.56,14500.0
2010-03-08 10:30:00,105.53,105.76,105.36,105.73,6200.0,105.53,105.76,105.36,105.73,6200.0
2010-03-08 11:00:00,105.73,105.73,105.33,105.56,16700.0,105.73,105.73,105.33,105.56,16700.0
2010-03-08 11:30:00,105.57,105.67,105.36,105.64,5500.0,105.57,105.67,105.36,105.64,5500.0
2010-03-08 12:00:00,105.63,105.66,105.44,105.44,7100.0,105.63,105.66,105.44,105.44,7100.0
2010-03-08 12:30:00,105.45,105.56,105.35,105.41,8300.0,105.45,105.56,105.35,105.41,8300.0
2010-03-08 13:00:00,105.4,105.52,105.34,105.47,6000.0,105.4,105.52,105.34,105.47,6000.0
2010-03-08 13:30:00,105.48,105.52,105.41,105.44,5100.0,105.48,105.52,105.41,105.44,5100.0
2010-03-08 14:00:00,105.51,105.53,105.4,105.4,4000.0,105.51,105.53,105.4,105.4,4000.0
2010-03-08 14:30:00,105.44,105.5,105.31,105.5,16200.0,105.44,105.5,105.31,105.5,16200.0
2010-03-08 15:00:00,105.49,105.5,105.16,105.26,26900.0,105.49,105.5,105.16,105.26,26900.0
2010-03-08 15:30:00,105.29,105.3,105.13,105.21,23200.0,105.29,105.3,105.13,105.21,23200.0
2010-03-09 09:30:00,105.29,105.5,104.98,105.01,9100.0,105.29,105.5,104.98,105.01,9100.0
2010-03-09 10:00:00,105.1,105.21,105.03,105.15,4500.0,105.1,105.21,105.03,105.15,4500.0
2010-03-09 10:30:00,105.17,105.25,105.05,105.12,5600.0,105.17,105.25,105.05,105.12,5600.0
2010-03-09 11:00:00,105.14,105.22,105.0,105.0,5300.0,105.14,105.22,105.0,105.0,5300.0
2010-03-09 11:30:00,105.0,105.25,104.97,105.06,4800.0,105.0,105.25,104.97,105.06,4800.0
2010-03-09 12:00:00,105.17,105.21,105.08,105.21,3300.0,105.17,105.21,105.08,105.21,3300.0
2010-03-09 12:30:00,105.19,105.19,105.02,105.1,1900.0,105.19,105.19,105.02,105.1,1900.0
2010-03-09 13:00:00,105.13,105.14,104.85,104.92,8600.0,105.13,105.14,104.85,104.92,8600.0
2010-03-09 13:30:00,104.91,104.94,104.76,104.9,4200.0,104.91,104.94,104.76,104.9,4200.0
2010-03-09 14:00:00,104.92,105.19,104.92,104.99,7200.0,104.92,105.19,104.92,104.99,7200.0
2010-03-09 14:30:00,104.99,104.99,104.79,104.86,5300.0,104.99,104.99,104.79,104.86,5300.0
2010-03-09 15:00:00,104.85,105.0,104.48,104.6,8000.0,104.85,105.0,104.48,104.6,8000.0
2010-03-09 15:30:00,104.59,105.0,104.59,104.89,13200.0,104.59,105.0,104.59,104.89,13200.0
2010-03-10 09:30:00,104.62,105.2,104.62,104.77,8400.0,104.62,105.2,104.62,104.77,8400.0
2010-03-10 10:00:00,104.7,105.39,104.58,105.39,13000.0,104.7,105.39,104.58,105.39,13000.0
2010-03-10 10:30:00,105.46,105.6,105.0,105.27,17000.0,105.46,105.6,105.0,105.27,17000.0
2010-03-10 11:00:00,105.38,106.01,105.16,106.01,47200.0,105.38,106.01,105.16,106.01,47200.0
2010-03-10 11:30:00,105.97,106.06,105.76,106.0,15600.0,105.97,106.06,105.76,106.0,15600.0
2010-03-10 12:00:00,105.99,106.0,105.82,105.96,18600.0,105.99,106.0,105.82,105.96,18600.0
2010-03-10 12:30:00,105.95,105.97,105.55,105.55,23400.0,105.95,105.97,105.55,105.55,23400.0
2010-03-10 13:00:00,105.57,105.57,105.06,105.2,23500.0,105.57,105.57,105.06,105.2,23500.0
2010-03-10 13:30:00,105.2,105.49,105.2,105.24,12800.0,105.2,105.49,105.2,105.24,12800.0
2010-03-10 14:00:00,105.26,105.7,105.2,105.57,18300.0,105.26,105.7,105.2,105.57,18300.0
2010-03-10 14:30:00,105.68,105.88,105.6,105.68,14800.0,105.68,105.88,105.6,105.68,14800.0
2010-03-10 15:00:00,105.72,105.86,105.38,105.38,24500.0,105.72,105.86,105.38,105.38,24500.0
2010-03-10 15:30:00,105.39,105.59,105.33,105.59,34400.0,105.39,105.59,105.33,105.59,34400.0
2010-03-11 09:30:00,105.69,106.18,105.08,105.29,7700.0,105.69,106.18,105.08,105.29,7700.0
2010-03-11 10:00:00,105.29,105.38,105.09,105.1,10700.0,105.29,105.38,105.09,105.1,10700.0
2010-03-11 10:30:00,105.13,105.59,105.13,105.57,3100.0,105.13,105.59,105.13,105.57,3100.0
2010-03-11 11:00:00,105.5,105.5,105.16,105.3,14800.0,105.5,105.5,105.16,105.3,14800.0
2010-03-11 11:30:00,105.32,105.46,105.32,105.38,3900.0,105.32,105.46,105.32,105.38,3900.0
2010-03-11 12:00:00,105.38,105.53,105.3,105.38,9600.0,105.38,105.53,105.3,105.38,9600.0
2010-03-11 12:30:00,105.37,105.54,105.3,105.54,4800.0,105.37,105.54,105.3,105.54,4800.0
2010-03-11 13:00:00,105.57,105.6,105.3,105.41,4700.0,105.57,105.6,105.3,105.41,4700.0
2010-03-11 13:30:00,105.36,105.51,105.21,105.24,6300.0,105.36,105.51,105.21,105.24,6300.0
2010-03-11 14:00:00,105.24,105.32,104.71,104.88,48100.0,105.24,105.32,104.71,104.88,48100.0
2010-03-11 14:30:00,104.88,105.01,104.63,104.79,32300.0,104.88,105.01,104.63,104.79,32300.0
2010-03-11 15:00:00,104.79,105.3,104.79,105.24,21200.0,104.79,105.3,104.79,105.24,21200.0
2010-03-11 15:30:00,105.24,105.46,105.1,105.3,24500.0,105.24,105.46,105.1,105.3,24500.0
2010-03-12 09:30:00,105.5,106.0,104.98,105.47,13200.0,105.5,106.0,104.98,105.47,13200.0
2010-03-12 10:00:00,105.47,105.47,104.88,105.0,5900.0,105.47,105.47,104.88,105.0,5900.0
2010-03-12 10:30:00,104.94,105.21,104.92,105.21,17900.0,104.94,105.21,104.92,105.21,17900.0
2010-03-12 11:00:00,105.13,105.67,105.13,105.51,7100.0,105.13,105.67,105.13,105.51,7100.0
2010-03-12 11:30:00,105.51,105.8,105.5,105.73,6600.0,105.51,105.8,105.5,105.73,6600.0
2010-03-12 12:00:00,105.68,105.79,105.55,105.68,10000.0,105.68,105.79,105.55,105.68,10000.0
2010-03-12 12:30:00,105.7,105.8,105.45,105.79,3400.0,105.7,105.8,105.45,105.79,3400.0
2010-03-12 13:00:00,105.74,105.95,105.68,105.81,4300.0,105.74,105.95,105.68,105.81,4300.0
2010-03-12 13:30:00,105.81,105.9,105.77,105.9,7800.0,105.81,105.9,105.77,105.9,7800.0
2010-03-12 14:00:00,105.9,106.1,105.9,106.03,5500.0,105.9,106.1,105.9,106.03,5500.0
2010-03-12 14:30:00,106.02,106.02,105.72,105.72,8300.0,106.02,106.02,105.72,105.72,8300.0
2010-03-12 15:00:00,105.7,105.82,105.64,105.72,5700.0,105.7,105.82,105.64,105.72,5700.0
2010-03-12 15:30:00,105.65,106.07,105.62,106.07,16500.0,105.65,106.07,105.62,106.07,16500.0
2010-03-15 09:30:00,106.09,107.36,105.77,106.63,35300.0,106.09,107.36,105.77,106.63,35300.0
2010-03-15 10:00:00,106.6,106.95,106.49,106.8,10900.0,106.6,106.95,106.49,106.8,10900.0
2010-03-15 10:30:00,106.75,106.82,106.1,106.17,3000.0,106.75,106.82,106.1,106.17,3000.0
2010-03-15 11:00:00,106.24,106.33,106.13,106.22,4000.0,106.24,106.33,106.13,106.22,4000.0
2010-03-15 11:30:00,106.3,106.34,106.11,106.14,8100.0,106.3,106.34,106.11,106.14,8100.0
2010-03-15 12:00:00,106.22,106.73,106.1,106.73,12100.0,106.22,106.73,106.1,106.73,12100.0
2010-03-15 12:30:00,106.75,106.94,106.52,106.78,13400.0,106.75,106.94,106.52,106.78,13400.0
2010-03-15 13:00:00,106.78,106.87,106.7,106.81,6800.0,106.78,106.87,106.7,106.81,6800.0
2010-03-15 13:30:00,106.85,107.08,106.81,106.83,4100.0,106.85,107.08,106.81,106.83,4100.0
2010-03-15 14:00:00,106.81,106.85,106.51,106.68,6100.0,106.81,106.85,106.51,106.68,6100.0
2010-03-15 14:30:00,106.67,106.72,106.49,106.71,5700.0,106.67,106.72,106.49,106.71,5700.0
2010-03-15 15:00:00,106.63,107.22,106.61,107.1,9200.0,106.63,107.22,106.61,107.1,9200.0
2010-03-15 15:30:00,107.1,107.28,106.96,107.05,24000.0,107.1,107.28,106.96,107.05,24000.0
2010-03-16 09:30:00,107.23,107.96,107.23,107.69,21700.0,107.23,107.96,107.23,107.69,21700.0
2010-03-16 10:00:00,107.76,107.96,107.62,107.95,11600.0,107.76,107.96,107.62,107.95,11600.0
2010-03-16 10:30:00,107.87,107.99,107.84,107.97,4500.0,107.87,107.99,107.84,107.97,4500.0
2010-03-16 11:00:00,107.94,108.16,107.86,108.15,8500.0,107.94,108.16,107.86,108.15,8500.0
2010-03-16 11:30:00,108.15,108.42,108.07,108.19,15100.0,108.15,108.42,108.07,108.19,15100.0
2010-03-16 12:00:00,108.22,108.5,108.22,108.46,4400.0,108.22,108.5,108.22,108.46,4400.0
2010-03-16 12:30:00,108.41,108.41,108.26,108.33,2300.0,108.41,108.41,108.26,108.33,2300.0
2010-03-16 13:00:00,108.37,108.48,108.28,108.47,7200.0,108.37,108.48,108.28,108.47,7200.0
2010-03-16 13:30:00,108.46,108.74,108.43,108.6,13800.0,108.46,108.74,108.43,108.6,13800.0
2010-03-16 14:00:00,108.57,109.06,108.34,108.92,137700.0,108.57,109.06,108.34,108.92,137700.0
2010-03-16 14:30:00,108.85,108.85,108.5,108.8,22700.0,108.85,108.85,108.5,108.8,22700.0
2010-03-16 15:00:00,108.79,108.94,108.42,108.89,17700.0,108.79,108.94,108.42,108.89,17700.0
2010-03-16 15:30:00,108.88,109.24,108.79,109.14,32500.0,108.88,109.24,108.79,109.14,32500.0
2010-03-17 09:30:00,109.24,109.75,108.87,109.44,27800.0,109.24,109.75,108.87,109.44,27800.0
2010-03-17 10:00:00,109.44,109.45,108.9,108.95,18300.0,109.44,109.45,108.9,108.95,18300.0
2010-03-17 10:30:00,108.95,109.1,108.82,109.04,6500.0,108.95,109.1,108.82,109.04,6500.0
2010-03-17 11:00:00,109.04,109.12,108.97,109.08,5700.0,109.04,109.12,108.97,109.08,5700.0
2010-03-17 11:30:00,109.04,109.04,108.88,109.0,11100.0,109.04,109.04,108.88,109.0,11100.0
2010-03-17 12:00:00,109.06,109.15,109.06,109.14,2200.0,109.06,109.15,109.06,109.14,2200.0
2010-03-17 12:30:00,109.1,109.24,108.94,109.13,8700.0,109.1,109.24,108.94,109.13,8700.0
2010-03-17 13:00:00,109.06,109.17,109.01,109.09,7000.0,109.06,109.17,109.01,109.09,7000.0
2010-03-17 13:30:00,109.1,109.39,109.1,109.33,5600.0,109.1,109.39,109.1,109.33,5600.0
2010-03-17 14:00:00,109.37,109.4,109.18,109.31,3200.0,109.37,109.4,109.18,109.31,3200.0
2010-03-17 14:30:00,109.31,109.31,109.16,109.23,5700.0,109.31,109.31,109.16,109.23,5700.0
2010-03-17 15:00:00,109.24,109.3,108.71,108.71,9900.0,109.24,109.3,108.71,108.71,9900.0
2010-03-17 15:30:00,108.66,108.88,108.56,108.81,27000.0,108.66,108.88,108.56,108.81,27000.0
2010-03-18 09:30:00,109.05,109.22,108.7,108.86,6100.0,109.05,109.22,108.7,108.86,6100.0
2010-03-18 10:00:00,108.96,109.01,108.7,108.78,9300.0,108.96,109.01,108.7,108.78,9300.0
2010-03-18 10:30:00,108.79,108.79,108.48,108.58,6700.0,108.79,108.79,108.48,108.58,6700.0
2010-03-18 11:00:00,108.5,108.64,108.41,108.44,5100.0,108.5,108.64,108.41,108.44,5100.0
2010-03-18 11:30:00,108.36,108.42,108.16,108.22,6200.0,108.36,108.42,108.16,108.22,6200.0
2010-03-18 12:00:00,108.22,108.32,108.08,108.22,4900.0,108.22,108.32,108.08,108.22,4900.0
2010-03-18 12:30:00,108.29,108.29,107.87,107.87,4500.0,108.29,108.29,107.87,107.87,4500.0
2010-03-18 13:00:00,107.89,108.13,107.85,108.13,3200.0,107.89,108.13,107.85,108.13,3200.0
2010-03-18 13:30:00,108.09,108.22,107.97,108.22,4300.0,108.09,108.22,107.97,108.22,4300.0
2010-03-18 14:00:00,108.25,108.28,108.03,108.04,4200.0,108.25,108.28,108.03,108.04,4200.0
2010-03-18 14:30:00,108.06,108.29,107.98,108.03,8200.0,108.06,108.29,107.98,108.03,8200.0
2010-03-18 15:00:00,108.04,108.17,107.96,108.17,6900.0,108.04,108.17,107.96,108.17,6900.0
2010-03-18 15:30:00,108.13,108.37,108.08,108.22,23600.0,108.13,108.37,108.08,108.22,23600.0
2010-03-19 09:30:00,108.25,108.25,107.58,107.91,53400.0,108.25,108.25,107.58,107.91,53400.0
2010-03-19 10:00:00,107.89,107.9,107.53,107.75,9200.0,107.89,107.9,107.53,107.75,9200.0
2010-03-19 10:30:00,107.8,108.05,107.74,107.76,3900.0,107.8,108.05,107.74,107.76,3900.0
2010-03-19 11:00:00,107.83,107.97,107.59,107.91,5500.0,107.83,107.97,107.59,107.91,5500.0
2010-03-19 11:30:00,107.6,107.81,107.5,107.57,13600.0,107.6,107.81,107.5,107.57,13600.0
2010-03-19 12:00:00,107.53,107.76,107.51,107.59,13600.0,107.53,107.76,107.51,107.59,13600.0
2010-03-19 12:30:00,107.59,107.62,107.5,107.62,6800.0,107.59,107.62,107.5,107.62,6800.0
2010-03-19 13:00:00,107.6,107.72,107.57,107.57,3400.0,107.6,107.72,107.57,107.57,3400.0
2010-03-19 13:30:00,107.53,107.7,107.5,107.63,13100.0,107.53,107.7,107.5,107.63,13100.0
2010-03-19 14:00:00,107.62,107.62,107.39,107.55,7700.0,107.62,107.62,107.39,107.55,7700.0
2010-03-19 14:30:00,107.56,107.56,107.1,107.1,5200.0,107.56,107.56,107.1,107.1,5200.0
2010-03-19 15:00:00,107.09,107.58,107.09,107.38,9500.0,107.09,107.58,107.09,107.38,9500.0
2010-03-19 15:30:00,107.38,107.38,107.02,107.17,24400.0,107.38,107.38,107.02,107.17,24400.0
2010-03-22 09:30:00,107.07,107.87,106.43,107.77,26400.0,107.07,107.87,106.43,107.77,26400.0
2010-03-22 10:00:00,107.74,108.46,107.64,108.23,33800.0,107.74,108.46,107.64,108.23,33800.0
2010-03-22 10:30:00,108.26,108.39,107.99,108.38,10200.0,108.26,108.39,107.99,108.38,10200.0
2010-03-22 11:00:00,108.36,108.43,108.3,108.39,8900.0,108.36,108.43,108.3,108.39,8900.0
2010-03-22 11:30:00,108.39,108.69,108.39,108.64,8000.0,108.39,108.69,108.39,108.64,8000.0
2010-03-22 12:00:00,108.62,108.64,108.35,108.55,3500.0,108.62,108.64,108.35,108.55,3500.0
2010-03-22 12:30:00,108.5,108.5,108.3,108.45,2900.0,108.5,108.5,108.3,108.45,2900.0
2010-03-22 13:00:00,108.45,108.77,108.39,108.7,3700.0,108.45,108.77,108.39,108.7,3700.0
2010-03-22 13:30:00,108.57,108.75,108.38,108.51,6900.0,108.57,108.75,108.38,108.51,6900.0
2010-03-22 14:00:00,108.46,108.54,108.16,108.5,8100.0,108.46,108.54,108.16,108.5,8100.0
2010-03-22 14:30:00,108.54,108.68,108.49,108.64,2500.0,108.54,108.68,108.49,108.64,2500.0
2010-03-22 15:00:00,108.63,108.71,108.47,108.47,5400.0,108.63,108.71,108.47,108.47,5400.0
2010-03-22 15:30:00,108.44,108.71,108.33,108.58,20400.0,108.44,108.71,108.33,108.58,20400.0
2010-03-23 09:30:00,108.96,109.37,108.44,109.27,10200.0,108.96,109.37,108.44,109.27,10200.0
2010-03-23 10:00:00,109.19,109.52,109.01,109.24,5000.0,109.19,109.52,109.01,109.24,5000.0
2010-03-23 10:30:00,109.25,109.31,108.46,108.46,11100.0,109.25,109.31,108.46,108.46,11100.0
2010-03-23 11:00:00,108.45,108.54,108.41,108.5,3600.0,108.45,108.54,108.41,108.5,3600.0
2010-03-23 11:30:00,108.54,108.74,108.43,108.61,9600.0,108.54,108.74,108.43,108.61,9600.0
2010-03-23 12:00:00,108.64,108.93,108.53,108.76,3500.0,108.64,108.93,108.53,108.76,3500.0
2010-03-23 12:30:00,108.81,108.84,108.51,108.84,2900.0,108.81,108.84,108.51,108.84,2900.0
2010-03-23 13:00:00,108.9,109.0,108.82,108.9,3100.0,108.9,109.0,108.82,108.9,3100.0
2010-03-23 13:30:00,108.95,109.0,108.73,108.97,5600.0,108.95,109.0,108.73,108.97,5600.0
2010-03-23 14:00:00,108.97,109.17,108.92,109.17,3700.0,108.97,109.17,108.92,109.17,3700.0
2010-03-23 14:30:00,109.19,109.28,109.12,109.18,5700.0,109.19,109.28,109.12,109.18,5700.0
2010-03-23 15:00:00,109.24,109.91,109.17,109.89,9300.0,109.24,109.91,109.17,109.89,9300.0
2010-03-23 15:30:00,109.89,109.98,109.68,109.83,18000.0,109.89,109.98,109.68,109.83,18000.0
2010-03-24 09:30:00,108.78,109.11,108.45,108.64,40700.0,108.78,109.11,108.45,108.64,40700.0
2010-03-24 10:00:00,108.7,109.2,108.45,109.2,12900.0,108.7,109.2,108.45,109.2,12900.0
2010-03-24 10:30:00,109.19,109.3,109.17,109.29,2900.0,109.19,109.3,109.17,109.29,2900.0
2010-03-24 11:00:00,109.34,109.34,109.07,109.21,9200.0,109.34,109.34,109.07,109.21,9200.0
2010-03-24 11:30:00,109.19,109.26,108.96,108.99,6900.0,109.19,109.26,108.96,108.99,6900.0
2010-03-24 12:00:00,108.93,108.93,108.5,108.59,6000.0,108.93,108.93,108.5,108.59,6000.0
2010-03-24 12:30:00,108.83,109.0,108.68,108.68,8200.0,108.83,109.0,108.68,108.68,8200.0
2010-03-24 13:00:00,108.65,108.65,108.45,108.62,2200.0,108.65,108.65,108.45,108.62,2200.0
2010-03-24 13:30:00,108.89,108.89,108.52,108.64,1800.0,108.89,108.89,108.52,108.64,1800.0
2010-03-24 14:00:00,108.75,108.92,108.54,108.82,3100.0,108.75,108.92,108.54,108.82,3100.0
2010-03-24 14:30:00,108.74,108.82,108.54,108.69,2300.0,108.74,108.82,108.54,108.69,2300.0
2010-03-24 15:00:00,108.62,108.65,108.35,108.37,4900.0,108.62,108.65,108.35,108.37,4900.0
2010-03-24 15:30:00,108.4,108.56,108.25,108.41,15100.0,108.4,108.56,108.25,108.41,15100.0
2010-03-25 09:30:00,109.15,109.17,108.65,109.12,9500.0,109.15,109.17,108.65,109.12,9500.0
2010-03-25 10:00:00,109.2,109.43,108.73,109.19,6200.0,109.2,109.43,108.73,109.19,6200.0
2010-03-25 10:30:00,109.16,109.72,109.13,109.68,6500.0,109.16,109.72,109.13,109.68,6500.0
2010-03-25 11:00:00,109.76,110.44,109.76,110.39,7300.0,109.76,110.44,109.76,110.39,7300.0
2010-03-25 11:30:00,110.4,110.63,110.26,110.49,13800.0,110.4,110.63,110.26,110.49,13800.0
2010-03-25 12:00:00,110.48,110.7,110.29,110.65,10600.0,110.48,110.7,110.29,110.65,10600.0
2010-03-25 12:30:00,110.59,110.7,110.59,110.68,2800.0,110.59,110.7,110.59,110.68,2800.0
2010-03-25 13:00:00,110.65,110.75,110.52,110.66,4900.0,110.65,110.75,110.52,110.66,4900.0
2010-03-25 13:30:00,110.68,110.68,110.41,110.54,5100.0,110.68,110.68,110.41,110.54,5100.0
2010-03-25 14:00:00,110.51,110.71,110.4,110.4,9100.0,110.51,110.71,110.4,110.4,9100.0
2010-03-25 14:30:00,110.41,110.64,110.34,110.36,15000.0,110.41,110.64,110.34,110.36,15000.0
2010-03-25 15:00:00,110.36,110.62,110.29,110.45,9800.0,110.36,110.62,110.29,110.45,9800.0
2010-03-25 15:30:00,110.39,110.39,109.39,109.56,27600.0,110.39,110.39,109.39,109.56,27600.0
2010-03-26 09:30:00,109.62,109.89,109.41,109.6,6700.0,109.62,109.89,109.41,109.6,6700.0
2010-03-26 10:00:00,109.63,110.0,109.63,109.77,4400.0,109.63,110.0,109.63,109.77,4400.0
2010-03-26 10:30:00,109.8,109.91,109.54,109.75,3200.0,109.8,109.91,109.54,109.75,3200.0
2010-03-26 11:00:00,109.75,109.75,109.46,109.65,3600.0,109.75,109.75,109.46,109.65,3600.0
2010-03-26 11:30:00,109.65,109.83,109.65,109.68,5600.0,109.65,109.83,109.65,109.68,5600.0
2010-03-26 12:00:00,109.68,109.86,109.65,109.65,4200.0,109.68,109.86,109.65,109.65,4200.0
2010-03-26 12:30:00,109.65,109.8,109.65,109.65,9200.0,109.65,109.8,109.65,109.65,9200.0
2010-03-26 13:00:00,109.77,109.9,109.47,109.59,6800.0,109.77,109.9,109.47,109.59,6800.0
2010-03-26 13:30:00,109.61,109.61,109.2,109.2,3600.0,109.61,109.61,109.2,109.2,3600.0
2010-03-26 14:00:00,109.14,109.71,108.87,109.71,6700.0,109.14,109.71,108.87,109.71,6700.0
2010-03-26 14:30:00,109.66,109.68,109.28,109.3,4800.0,109.66,109.68,109.28,109.3,4800.0
2010-03-26 15:00:00,109.3,109.44,109.12,109.26,5100.0,109.3,109.44,109.12,109.26,5100.0
2010-03-26 15:30:00,109.28,109.45,109.2,109.3,12700.0,109.28,109.45,109.2,109.3,12700.0
2010-03-29 09:30:00,109.01,110.52,109.01,110.52,19500.0,109.01,110.52,109.01,110.52,19500.0
2010-03-29 10:00:00,110.39,111.12,110.35,111.12,17800.0,110.39,111.12,110.35,111.12,17800.0
2010-03-29 10:30:00,111.01,111.45,110.92,111.03,14800.0,111.01,111.45,110.92,111.03,14800.0
2010-03-29 11:00:00,111.1,111.3,111.0,111.23,5800.0,111.1,111.3,111.0,111.23,5800.0
2010-03-29 11:30:00,111.3,111.31,111.11,111.17,6900.0,111.3,111.31,111.11,111.17,6900.0
2010-03-29 12:00:00,111.17,111.41,111.16,111.27,6200.0,111.17,111.41,111.16,111.27,6200.0
2010-03-29 12:30:00,111.35,111.45,109.78,109.97,63900.0,111.35,111.45,109.78,109.97,63900.0
2010-03-29 13:00:00,109.99,110.0,109.47,109.72,16700.0,109.99,110.0,109.47,109.72,16700.0
2010-03-29 13:30:00,109.81,109.82,109.54,109.6,12400.0,109.81,109.82,109.54,109.6,12400.0
2010-03-29 14:00:00,109.6,109.76,109.15,109.22,15300.0,109.6,109.76,109.15,109.22,15300.0
2010-03-29 14:30:00,109.26,109.33,108.93,109.08,14400.0,109.26,109.33,108.93,109.08,14400.0
2010-03-29 15:00:00,109.08,109.42,109.08,109.4,13400.0,109.08,109.42,109.08,109.4,13400.0
2010-03-29 15:30:00,109.38,109.38,108.96,109.11,31700.0,109.38,109.38,108.96,109.11,31700.0
2010-03-30 09:30:00,109.44,110.0,108.94,109.79,21600.0,109.44,110.0,108.94,109.79,21600.0
2010-03-30 10:00:00,109.57,110.59,109.49,110.48,10700.0,109.57,110.59,109.49,110.48,10700.0
2010-03-30 10:30:00,110.44,111.07,110.44,111.0,8900.0,110.44,111.07,110.44,111.0,8900.0
2010-03-30 11:00:00,110.96,110.96,109.59,109.64,13600.0,110.96,110.96,109.59,109.64,13600.0
2010-03-30 11:30:00,109.75,109.94,109.59,109.74,11900.0,109.75,109.94,109.59,109.74,11900.0
2010-03-30 12:00:00,109.86,110.53,109.86,110.41,5900.0,109.86,110.53,109.86,110.41,5900.0
2010-03-30 12:30:00,110.26,110.55,110.21,110.49,4400.0,110.26,110.55,110.21,110.49,4400.0
2010-03-30 13:00:00,110.45,110.68,110.39,110.48,3600.0,110.45,110.68,110.39,110.48,3600.0
2010-03-30 13:30:00,110.55,110.71,110.36,110.69,6700.0,110.55,110.71,110.36,110.69,6700.0
2010-03-30 14:00:00,110.67,110.68,110.32,110.57,5200.0,110.67,110.68,110.32,110.57,5200.0
2010-03-30 14:30:00,110.59,110.86,110.48,110.82,5900.0,110.59,110.86,110.48,110.82,5900.0
2010-03-30 15:00:00,110.63,110.75,110.42,110.49,7600.0,110.63,110.75,110.42,110.49,7600.0
2010-03-30 15:30:00,110.53,110.71,110.25,110.34,11600.0,110.53,110.71,110.25,110.34,11600.0
2010-03-31 09:30:00,110.31,110.61,109.37,109.82,10200.0,110.31,110.61,109.37,109.82,10200.0
2010-03-31 10:00:00,109.87,110.33,109.87,110.26,4400.0,109.87,110.33,109.87,110.26,4400.0
2010-03-31 10:30:00,110.21,110.29,109.79,109.87,3600.0,110.21,110.29,109.79,109.87,3600.0
2010-03-31 11:00:00,109.85,109.85,109.63,109.76,2700.0,109.85,109.85,109.63,109.76,2700.0
2010-03-31 11:30:00,109.83,110.05,109.7,109.7,3700.0,109.83,110.05,109.7,109.7,3700.0
2010-03-31 12:00:00,109.71,110.33,109.63,110.13,4500.0,109.71,110.33,109.63,110.13,4500.0
2010-03-31 12:30:00,110.12,110.55,110.12,110.49,3000.0,110.12,110.55,110.12,110.49,3000.0
2010-03-31 13:00:00,110.4,110.61,110.4,110.6,2400.0,110.4,110.61,110.4,110.6,2400.0
2010-03-31 13:30:00,110.68,110.78,110.58,110.73,1800.0,110.68,110.78,110.58,110.73,1800.0
2010-03-31 14:00:00,110.67,110.74,110.51,110.67,3300.0,110.67,110.74,110.51,110.67,3300.0
2010-03-31 14:30:00,110.7,110.7,110.13,110.25,5200.0,110.7,110.7,110.13,110.25,5200.0
2010-03-31 15:00:00,110.11,110.18,109.73,109.94,10300.0,110.11,110.18,109.73,109.94,10300.0
2010-03-31 15:30:00,110.01,110.16,109.2,109.22,40600.0,110.01,110.16,109.2,109.22,40600.0
2010-04-01 09:30:00,109.86,110.55,109.86,110.33,5300.0,109.86,110.55,109.86,110.33,5300.0
2010-04-01 10:00:00,110.58,110.99,110.3,110.4,13400.0,110.58,110.99,110.3,110.4,13400.0
2010-04-01 10:30:00,110.39,110.57,110.39,110.4,2700.0,110.39,110.57,110.39,110.4,2700.0
2010-04-01 11:00:00,110.4,110.55,110.15,110.38,5300.0,110.4,110.55,110.15,110.38,5300.0
2010-04-01 11:30:00,110.34,110.56,110.3,110.44,3900.0,110.34,110.56,110.3,110.44,3900.0
2010-04-01 12:00:00,110.36,110.36,110.04,110.11,3700.0,110.36,110.36,110.04,110.11,3700.0
2010-04-01 12:30:00,110.11,110.2,109.87,109.87,5300.0,110.11,110.2,109.87,109.87,5300.0
2010-04-01 13:00:00,109.91,110.32,109.85,110.27,6400.0,109.91,110.32,109.85,110.27,6400.0
2010-04-01 13:30:00,110.24,110.39,109.8,109.83,5000.0,110.24,110.39,109.8,109.83,5000.0
2010-04-01 14:00:00,109.75,110.21,109.65,110.13,8300.0,109.75,110.21,109.65,110.13,8300.0
2010-04-01 14:30:00,110.09,110.09,109.78,110.01,10800.0,110.09,110.09,109.78,110.01,10800.0
2010-04-01 15:00:00,110.1,110.25,109.97,110.17,5000.0,110.1,110.25,109.97,110.17,5000.0
2010-04-01 15:30:00,110.16,110.32,109.9,110.26,22400.0,110.16,110.32,109.9,110.26,22400.0
2010-04-05 09:30:00,110.33,111.0,110.3,110.87,11800.0,110.33,111.0,110.3,110.87,11800.0
2010-04-05 10:00:00,110.99,111.37,110.88,111.11,5700.0,110.99,111.37,110.88,111.11,5700.0
2010-04-05 10:30:00,111.02,111.12,110.86,110.97,11100.0,111.02,111.12,110.86,110.97,11100.0
2010-04-05 11:00:00,111.02,111.05,110.7,110.87,21200.0,111.02,111.05,110.7,110.87,21200.0
2010-04-05 11:30:00,110.87,111.06,110.73,110.76,10800.0,110.87,111.06,110.73,110.76,10800.0
2010-04-05 12:00:00,110.76,111.04,110.68,111.01,7300.0,110.76,111.04,110.68,111.01,7300.0
2010-04-05 12:30:00,110.98,111.19,110.86,111.05,9300.0,110.98,111.19,110.86,111.05,9300.0
2010-04-05 13:00:00,111.05,111.05,110.83,111.0,8400.0,111.05,111.05,110.83,111.0,8400.0
2010-04-05 13:30:00,110.99,111.03,110.83,110.95,6700.0,110.99,111.03,110.83,110.95,6700.0
2010-04-05 14:00:00,110.96,111.05,110.85,110.96,9100.0,110.96,111.05,110.85,110.96,9100.0
2010-04-05 14:30:00,110.94,111.06,110.85,110.87,9400.0,110.94,111.06,110.85,110.87,9400.0
2010-04-05 15:00:00,110.93,111.11,110.91,110.95,13200.0,110.93,111.11,110.91,110.95,13200.0
2010-04-05 15:30:00,110.94,111.18,110.9,111.18,25900.0,110.94,111.18,110.9,111.18,25900.0
2010-04-06 09:30:00,110.39,110.91,109.91,110.1,35100.0,110.39,110.91,109.91,110.1,35100.0
2010-04-06 10:00:00,110.1,110.66,110.04,110.66,22100.0,110.1,110.66,110.04,110.66,22100.0
2010-04-06 10:30:00,110.81,111.11,110.8,111.05,4900.0,110.81,111.11,110.8,111.05,4900.0
2010-04-06 11:00:00,111.08,111.14,110.74,110.8,2800.0,111.08,111.14,110.74,110.8,2800.0
2010-04-06 11:30:00,110.82,111.08,110.82,110.98,2600.0,110.82,111.08,110.82,110.98,2600.0
2010-04-06 12:00:00,110.99,111.33,110.99,111.33,7800.0,110.99,111.33,110.99,111.33,7800.0
2010-04-06 12:30:00,111.26,111.57,111.23,111.56,5100.0,111.26,111.57,111.23,111.56,5100.0
2010-04-06 13:00:00,111.67,111.88,111.61,111.8,6800.0,111.67,111.88,111.61,111.8,6800.0
2010-04-06 13:30:00,111.81,112.19,111.75,111.97,21600.0,111.81,112.19,111.75,111.97,21600.0
2010-04-06 14:00:00,111.99,112.65,111.99,112.29,9600.0,111.99,112.65,111.99,112.29,9600.0
2010-04-06 14:30:00,112.31,112.75,112.31,112.5,9600.0,112.31,112.75,112.31,112.5,9600.0
2010-04-06 15:00:00,112.5,112.54,112.25,112.45,8400.0,112.5,112.54,112.25,112.45,8400.0
2010-04-06 15:30:00,112.44,112.65,112.29,112.58,32700.0,112.44,112.65,112.29,112.58,32700.0
2010-04-07 09:30:00,112.66,112.87,112.1,112.11,25400.0,112.66,112.87,112.1,112.11,25400.0
2010-04-07 10:00:00,111.8,111.99,111.77,111.99,9900.0,111.8,111.99,111.77,111.99,9900.0
2010-04-07 10:30:00,112.09,112.09,111.57,111.62,3100.0,112.09,112.09,111.57,111.62,3100.0
2010-04-07 11:00:00,111.63,112.58,111.62,112.55,10100.0,111.63,112.58,111.62,112.55,10100.0
2010-04-07 11:30:00,112.43,112.64,112.37,112.56,5900.0,112.43,112.64,112.37,112.56,5900.0
2010-04-07 12:00:00,112.54,112.54,112.32,112.36,4100.0,112.54,112.54,112.32,112.36,4100.0
2010-04-07 12:30:00,112.39,112.45,112.27,112.29,2900.0,112.39,112.45,112.27,112.29,2900.0
2010-04-07 13:00:00,112.24,112.43,112.12,112.3,4900.0,112.24,112.43,112.12,112.3,4900.0
2010-04-07 13:30:00,112.31,112.33,112.13,112.33,2700.0,112.31,112.33,112.13,112.33,2700.0
2010-04-07 14:00:00,112.23,112.27,112.06,112.16,3600.0,112.23,112.27,112.06,112.16,3600.0
2010-04-07 14:30:00,112.08,112.08,111.75,111.95,5300.0,112.08,112.08,111.75,111.95,5300.0
2010-04-07 15:00:00,111.91,111.91,111.33,111.58,9400.0,111.91,111.91,111.33,111.58,9400.0
2010-04-07 15:30:00,111.65,112.29,111.63,112.23,20900.0,111.65,112.29,111.63,112.23,20900.0
2010-04-08 09:30:00,112.22,112.22,110.73,110.81,11300.0,112.22,112.22,110.73,110.81,11300.0
2010-04-08 10:00:00,110.98,111.27,110.56,110.7,26700.0,110.98,111.27,110.56,110.7,26700.0
2010-04-08 10:30:00,110.95,111.42,110.86,111.3,16700.0,110.95,111.42,110.86,111.3,16700.0
2010-04-08 11:00:00,111.32,111.68,111.29,111.65,12000.0,111.32,111.68,111.29,111.65,12000.0
2010-04-08 11:30:00,111.65,111.95,111.52,111.92,9800.0,111.65,111.95,111.52,111.92,9800.0
2010-04-08 12:00:00,112.02,112.3,111.92,112.28,14200.0,112.02,112.3,111.92,112.28,14200.0
2010-04-08 12:30:00,112.24,112.34,112.12,112.26,9300.0,112.24,112.34,112.12,112.26,9300.0
2010-04-08 13:00:00,112.29,112.36,112.24,112.32,9300.0,112.29,112.36,112.24,112.32,9300.0
2010-04-08 13:30:00,112.24,112.32,112.0,112.04,8600.0,112.24,112.32,112.0,112.04,8600.0
2010-04-08 14:00:00,112.04,112.27,112.03,112.27,4500.0,112.04,112.27,112.03,112.27,4500.0
2010-04-08 14:30:00,112.18,112.5,112.11,112.34,11100.0,112.18,112.5,112.11,112.34,11100.0
2010-04-08 15:00:00,112.34,112.5,112.33,112.33,13300.0,112.34,112.5,112.33,112.33,13300.0
2010-04-08 15:30:00,112.33,112.54,112.24,112.33,17900.0,112.33,112.54,112.24,112.33,17900.0
2010-04-09 09:30:00,112.33,112.33,111.95,112.05,2700.0,112.33,112.33,111.95,112.05,2700.0
2010-04-09 10:00:00,112.27,112.43,112.21,112.41,5500.0,112.27,112.43,112.21,112.41,5500.0
2010-04-09 10:30:00,112.37,112.79,112.32,112.65,8900.0,112.37,112.79,112.32,112.65,8900.0
2010-04-09 11:00:00,112.65,112.83,112.65,112.77,2400.0,112.65,112.83,112.65,112.77,2400.0
2010-04-09 11:30:00,112.79,112.86,112.74,112.8,4800.0,112.79,112.86,112.74,112.8,4800.0
2010-04-09 12:00:00,112.81,112.9,112.77,112.79,2000.0,112.81,112.9,112.77,112.79,2000.0
2010-04-09 12:30:00,112.8,112.81,112.59,112.78,3100.0,112.8,112.81,112.59,112.78,3100.0
2010-04-09 13:00:00,112.78,112.94,112.7,112.84,2700.0,112.78,112.94,112.7,112.84,2700.0
2010-04-09 13:30:00,112.84,112.93,112.76,112.8,9700.0,112.84,112.93,112.76,112.8,9700.0
2010-04-09 14:00:00,112.8,112.99,112.61,112.99,4100.0,112.8,112.99,112.61,112.99,4100.0
2010-04-09 14:30:00,112.99,113.11,112.91,113.11,4700.0,112.99,113.11,112.91,113.11,4700.0
2010-04-09 15:00:00,113.11,113.24,112.99,113.22,9600.0,113.11,113.24,112.99,113.22,9600.0
2010-04-09 15:30:00,113.24,113.46,113.17,113.46,27600.0,113.24,113.46,113.17,113.46,27600.0
2010-04-12 09:30:00,113.49,113.9,113.34,113.9,7100.0,113.49,113.9,113.34,113.9,7100.0
2010-04-12 10:00:00,113.81,113.82,113.71,113.81,5400.0,113.81,113.82,113.71,113.81,5400.0
2010-04-12 10:30:00,113.75,114.09,113.7,114.09,7600.0,113.75,114.09,113.7,114.09,7600.0
2010-04-12 11:00:00,114.09,114.19,113.85,113.85,9500.0,114.09,114.19,113.85,113.85,9500.0
2010-04-12 11:30:00,113.85,114.05,113.81,114.02,6600.0,113.85,114.05,113.81,114.02,6600.0
2010-04-12 12:00:00,114.05,114.15,113.93,114.15,10700.0,114.05,114.15,113.93,114.15,10700.0
2010-04-12 12:30:00,114.14,114.22,114.09,114.19,4700.0,114.14,114.22,114.09,114.19,4700.0
2010-04-12 13:00:00,114.22,114.49,114.22,114.38,7200.0,114.22,114.49,114.22,114.38,7200.0
2010-04-12 13:30:00,114.32,114.41,114.3,114.39,3200.0,114.32,114.41,114.3,114.39,3200.0
2010-04-12 14:00:00,114.39,114.39,114.15,114.15,3600.0,114.39,114.39,114.15,114.15,3600.0
2010-04-12 14:30:00,114.15,114.22,114.0,114.0,7400.0,114.15,114.22,114.0,114.0,7400.0
2010-04-12 15:00:00,113.95,114.16,113.85,113.97,12000.0,113.95,114.16,113.85,113.97,12000.0
2010-04-12 15:30:00,113.97,114.22,113.84,114.2,26000.0,113.97,114.22,113.84,114.2,26000.0
2010-04-13 09:30:00,114.16,114.75,113.84,114.58,21800.0,114.16,114.75,113.84,114.58,21800.0
2010-04-13 10:00:00,114.57,114.73,114.13,114.13,30600.0,114.57,114.73,114.13,114.13,30600.0
2010-04-13 10:30:00,114.15,114.22,114.0,114.05,18000.0,114.15,114.22,114.0,114.05,18000.0
2010-04-13 11:00:00,114.06,114.75,114.06,114.52,8900.0,114.06,114.75,114.06,114.52,8900.0
2010-04-13 11:30:00,114.52,114.56,114.42,114.56,5000.0,114.52,114.56,114.42,114.56,5000.0
2010-04-13 12:00:00,114.59,114.99,114.59,114.99,7400.0,114.59,114.99,114.59,114.99,7400.0
2010-04-13 12:30:00,114.92,115.36,114.91,115.33,17700.0,114.92,115.36,114.91,115.33,17700.0
2010-04-13 13:00:00,115.34,115.45,115.29,115.4,25200.0,115.34,115.45,115.29,115.4,25200.0
2010-04-13 13:30:00,115.37,115.37,114.93,115.04,13000.0,115.37,115.37,114.93,115.04,13000.0
2010-04-13 14:00:00,115.03,115.33,114.96,115.24,7400.0,115.03,115.33,114.96,115.24,7400.0
2010-04-13 14:30:00,115.24,115.35,115.22,115.28,8400.0,115.24,115.35,115.22,115.28,8400.0
2010-04-13 15:00:00,115.23,115.42,115.2,115.39,13900.0,115.23,115.42,115.2,115.39,13900.0
2010-04-13 15:30:00,115.44,115.47,115.21,115.27,33000.0,115.44,115.47,115.21,115.27,33000.0
2010-04-14 09:30:00,115.49,116.45,115.42,116.01,9400.0,115.49,116.45,115.42,116.01,9400.0
2010-04-14 10:00:00,116.01,116.18,115.55,115.65,7200.0,116.01,116.18,115.55,115.65,7200.0
2010-04-14 10:30:00,115.68,115.9,115.67,115.8,6400.0,115.68,115.9,115.67,115.8,6400.0
2010-04-14 11:00:00,115.9,115.9,115.66,115.9,6600.0,115.9,115.9,115.66,115.9,6600.0
2010-04-14 11:30:00,115.9,115.9,115.74,115.86,7500.0,115.9,115.9,115.74,115.86,7500.0
2010-04-14 12:00:00,115.9,116.1,115.81,116.1,7800.0,115.9,116.1,115.81,116.1,7800.0
2010-04-14 12:30:00,116.07,116.22,115.94,115.99,5100.0,116.07,116.22,115.94,115.99,5100.0
2010-04-14 13:00:00,116.0,116.2,116.0,116.2,4700.0,116.0,116.2,116.0,116.2,4700.0
2010-04-14 13:30:00,116.29,116.29,116.03,116.08,4300.0,116.29,116.29,116.03,116.08,4300.0
2010-04-14 14:00:00,116.08,116.48,116.08,116.48,8800.0,116.08,116.48,116.08,116.48,8800.0
2010-04-14 14:30:00,116.49,116.78,116.35,116.45,23500.0,116.49,116.78,116.35,116.45,23500.0
2010-04-14 15:00:00,116.45,116.76,116.44,116.76,19600.0,116.45,116.76,116.44,116.76,19600.0
2010-04-14 15:30:00,116.77,116.99,116.68,116.7,29100.0,116.77,116.99,116.68,116.7,29100.0
2010-04-15 09:30:00,116.23,117.33,116.23,117.32,9900.0,116.23,117.33,116.23,117.32,9900.0
2010-04-15 10:00:00,117.34,117.75,116.83,116.93,19400.0,117.34,117.75,116.83,116.93,19400.0
2010-04-15 10:30:00,116.94,117.11,116.82,117.02,11800.0,116.94,117.11,116.82,117.02,11800.0
2010-04-15 11:00:00,117.02,117.11,116.8,116.86,3500.0,117.02,117.11,116.8,116.86,3500.0
2010-04-15 11:30:00,116.82,116.94,116.72,116.91,2000.0,116.82,116.94,116.72,116.91,2000.0
2010-04-15 12:00:00,116.93,116.95,116.82,116.88,1900.0,116.93,116.95,116.82,116.88,1900.0
2010-04-15 12:30:00,116.88,116.93,116.84,116.84,2600.0,116.88,116.93,116.84,116.84,2600.0
2010-04-15 13:00:00,116.86,117.05,116.85,117.04,3300.0,116.86,117.05,116.85,117.04,3300.0
2010-04-15 13:30:00,117.03,117.07,116.98,117.03,4100.0,117.03,117.07,116.98,117.03,4100.0
2010-04-15 14:00:00,117.04,117.07,116.93,116.96,6100.0,117.04,117.07,116.93,116.96,6100.0
2010-04-15 14:30:00,116.95,117.03,116.9,116.96,7300.0,116.95,117.03,116.9,116.96,7300.0
2010-04-15 15:00:00,116.97,116.99,116.8,116.83,6800.0,116.97,116.99,116.8,116.83,6800.0
2010-04-15 15:30:00,116.83,116.96,116.54,116.61,17300.0,116.83,116.96,116.54,116.61,17300.0
2010-04-16 09:30:00,116.6,117.03,116.52,116.59,7900.0,116.6,117.03,116.52,116.59,7900.0
2010-04-16 10:00:00,116.56,117.7,116.56,117.7,19200.0,116.56,117.7,116.56,117.7,19200.0
2010-04-16 10:30:00,117.7,117.73,116.66,116.66,27600.0,117.7,117.73,116.66,116.66,27600.0
2010-04-16 11:00:00,116.66,116.85,115.96,116.18,22700.0,116.66,116.85,115.96,116.18,22700.0
2010-04-16 11:30:00,116.17,116.19,115.66,115.97,20100.0,116.17,116.19,115.66,115.97,20100.0
2010-04-16 12:00:00,115.97,116.28,115.72,116.14,15000.0,115.97,116.28,115.72,116.14,15000.0
2010-04-16 12:30:00,116.15,116.56,116.03,116.44,19300.0,116.15,116.56,116.03,116.44,19300.0
2010-04-16 13:00:00,116.46,116.59,116.42,116.5,17000.0,116.46,116.59,116.42,116.5,17000.0
2010-04-16 13:30:00,116.5,116.61,116.31,116.58,16900.0,116.5,116.61,116.31,116.58,16900.0
2010-04-16 14:00:00,116.63,117.0,116.63,116.74,19600.0,116.63,117.0,116.63,116.74,19600.0
2010-04-16 14:30:00,116.76,117.18,116.66,116.94,23200.0,116.76,117.18,116.66,116.94,23200.0
2010-04-16 15:00:00,116.94,116.95,116.62,116.67,28600.0,116.94,116.95,116.62,116.67,28600.0
2010-04-16 15:30:00,116.69,117.39,116.65,117.17,50200.0,116.69,117.39,116.65,117.17,50200.0
2010-04-19 09:30:00,116.23,116.99,116.2,116.25,14300.0,116.23,116.99,116.2,116.25,14300.0
2010-04-19 10:00:00,116.21,116.77,115.89,116.63,8400.0,116.21,116.77,115.89,116.63,8400.0
2010-04-19 10:30:00,116.69,116.85,116.49,116.85,6500.0,116.69,116.85,116.49,116.85,6500.0
2010-04-19 11:00:00,116.86,117.13,116.73,117.05,11400.0,116.86,117.13,116.73,117.05,11400.0
2010-04-19 11:30:00,117.05,117.23,116.31,116.4,7000.0,117.05,117.23,116.31,116.4,7000.0
2010-04-19 12:00:00,116.33,116.55,115.83,116.09,13700.0,116.33,116.55,115.83,116.09,13700.0
2010-04-19 12:30:00,116.13,116.23,115.94,115.94,4300.0,116.13,116.23,115.94,115.94,4300.0
2010-04-19 13:00:00,115.94,116.26,115.93,116.14,12800.0,115.94,116.26,115.93,116.14,12800.0
2010-04-19 13:30:00,116.16,116.16,116.01,116.05,3400.0,116.16,116.16,116.01,116.05,3400.0
2010-04-19 14:00:00,116.02,116.41,115.95,116.36,9100.0,116.02,116.41,115.95,116.36,9100.0
2010-04-19 14:30:00,116.41,116.66,116.37,116.66,7600.0,116.41,116.66,116.37,116.66,7600.0
2010-04-19 15:00:00,116.73,117.05,116.63,117.05,13400.0,116.73,117.05,116.63,117.05,13400.0
2010-04-19 15:30:00,117.01,117.07,116.69,116.98,20100.0,117.01,117.07,116.69,116.98,20100.0
2010-04-20 09:30:00,117.3,117.73,116.79,117.05,19000.0,117.3,117.73,116.79,117.05,19000.0
2010-04-20 10:00:00,116.94,117.36,116.92,116.96,7300.0,116.94,117.36,116.92,116.96,7300.0
2010-04-20 10:30:00,117.12,117.21,116.99,116.99,8200.0,117.12,117.21,116.99,116.99,8200.0
2010-04-20 11:00:00,117.0,117.19,116.61,116.69,22100.0,117.0,117.19,116.61,116.69,22100.0
2010-04-20 11:30:00,116.77,117.19,116.77,117.12,2900.0,116.77,117.19,116.77,117.12,2900.0
2010-04-20 12:00:00,117.15,117.19,116.86,117.01,8400.0,117.15,117.19,116.86,117.01,8400.0
2010-04-20 12:30:00,117.05,117.1,116.86,117.09,6400.0,117.05,117.1,116.86,117.09,6400.0
2010-04-20 13:00:00,117.1,117.11,116.82,116.91,5600.0,117.1,117.11,116.82,116.91,5600.0
2010-04-20 13:30:00,116.88,117.07,116.71,117.06,11900.0,116.88,117.07,116.71,117.06,11900.0
2010-04-20 14:00:00,117.04,117.1,116.9,116.92,8000.0,117.04,117.1,116.9,116.92,8000.0
2010-04-20 14:30:00,116.99,117.09,116.98,117.01,13900.0,116.99,117.09,116.98,117.01,13900.0
2010-04-20 15:00:00,117.06,117.07,116.85,117.05,14200.0,117.06,117.07,116.85,117.05,14200.0
2010-04-20 15:30:00,117.03,117.08,116.82,116.93,24200.0,117.03,117.08,116.82,116.93,24200.0
2010-04-21 09:30:00,116.72,117.5,116.59,116.87,33700.0,116.72,117.5,116.59,116.87,33700.0
2010-04-21 10:00:00,116.82,116.82,116.38,116.55,10900.0,116.82,116.82,116.38,116.55,10900.0
2010-04-21 10:30:00,116.59,116.89,116.4,116.46,20200.0,116.59,116.89,116.4,116.46,20200.0
2010-04-21 11:00:00,116.53,116.64,116.44,116.48,8000.0,116.53,116.64,116.44,116.48,8000.0
2010-04-21 11:30:00,116.61,116.61,116.26,116.39,4000.0,116.61,116.61,116.26,116.39,4000.0
2010-04-21 12:00:00,116.39,116.6,116.22,116.41,3200.0,116.39,116.6,116.22,116.41,3200.0
2010-04-21 12:30:00,116.46,116.62,116.27,116.39,3000.0,116.46,116.62,116.27,116.39,3000.0
2010-04-21 13:00:00,116.42,116.55,116.34,116.41,4600.0,116.42,116.55,116.34,116.41,4600.0
2010-04-21 13:30:00,116.41,116.5,116.27,116.39,5900.0,116.41,116.5,116.27,116.39,5900.0
2010-04-21 14:00:00,116.45,116.52,116.16,116.19,8200.0,116.45,116.52,116.16,116.19,8200.0
2010-04-21 14:30:00,116.1,116.34,115.98,116.19,13000.0,116.1,116.34,115.98,116.19,13000.0
2010-04-21 15:00:00,116.27,116.56,116.26,116.48,11900.0,116.27,116.56,116.26,116.48,11900.0
2010-04-21 15:30:00,116.36,116.68,116.27,116.51,16000.0,116.36,116.68,116.27,116.51,16000.0
2010-04-22 09:30:00,115.28,115.87,114.66,115.01,14200.0,115.28,115.87,114.66,115.01,14200.0
2010-04-22 10:00:00,115.15,115.38,115.02,115.13,5600.0,115.15,115.38,115.02,115.13,5600.0
2010-04-22 10:30:00,115.37,115.37,114.88,115.31,5300.0,115.37,115.37,114.88,115.31,5300.0
2010-04-22 11:00:00,115.15,115.55,115.08,115.19,3700.0,115.15,115.55,115.08,115.19,3700.0
2010-04-22 11:30:00,115.2,115.35,115.06,115.16,7600.0,115.2,115.35,115.06,115.16,7600.0
2010-04-22 12:00:00,115.19,115.3,115.0,115.23,7400.0,115.19,115.3,115.0,115.23,7400.0
2010-04-22 12:30:00,115.23,115.55,115.13,115.4,5400.0,115.23,115.55,115.13,115.4,5400.0
2010-04-22 13:00:00,115.57,115.7,115.48,115.62,9700.0,115.57,115.7,115.48,115.62,9700.0
2010-04-22 13:30:00,115.65,115.65,115.24,115.49,24100.0,115.65,115.65,115.24,115.49,24100.0
2010-04-22 14:00:00,115.44,115.66,115.17,115.26,28300.0,115.44,115.66,115.17,115.26,28300.0
2010-04-22 14:30:00,115.29,115.45,115.15,115.31,12000.0,115.29,115.45,115.15,115.31,12000.0
2010-04-22 15:00:00,115.33,115.51,115.27,115.49,24200.0,115.33,115.51,115.27,115.49,24200.0
2010-04-22 15:30:00,115.49,115.54,115.1,115.24,48800.0,115.49,115.54,115.1,115.24,48800.0
2010-04-23 09:30:00,115.02,115.53,114.15,115.5,18300.0,115.02,115.53,114.15,115.5,18300.0
2010-04-23 10:00:00,115.48,115.79,115.32,115.65,47000.0,115.48,115.79,115.32,115.65,47000.0
2010-04-23 10:30:00,115.64,115.8,115.29,115.33,22700.0,115.64,115.8,115.29,115.33,22700.0
2010-04-23 11:00:00,115.34,115.56,114.87,115.54,13800.0,115.34,115.56,114.87,115.54,13800.0
2010-04-23 11:30:00,115.52,115.64,115.34,115.64,12600.0,115.52,115.64,115.34,115.64,12600.0
2010-04-23 12:00:00,115.69,115.71,115.49,115.51,5900.0,115.69,115.71,115.49,115.51,5900.0
2010-04-23 12:30:00,115.51,115.81,115.44,115.8,8200.0,115.51,115.81,115.44,115.8,8200.0
2010-04-23 13:00:00,115.9,115.96,115.61,115.89,23000.0,115.9,115.96,115.61,115.89,23000.0
2010-04-23 13:30:00,115.87,116.1,115.76,115.88,10100.0,115.87,116.1,115.76,115.88,10100.0
2010-04-23 14:00:00,115.81,115.87,115.69,115.74,5800.0,115.81,115.87,115.69,115.74,5800.0
2010-04-23 14:30:00,115.74,116.19,115.69,116.11,8300.0,115.74,116.19,115.69,116.11,8300.0
2010-04-23 15:00:00,116.11,116.35,115.93,116.02,10500.0,116.11,116.35,115.93,116.02,10500.0
2010-04-23 15:30:00,116.02,116.77,116.01,116.75,49400.0,116.02,116.77,116.01,116.75,49400.0
2010-04-26 09:30:00,116.38,117.65,116.35,117.36,20200.0,116.38,117.65,116.35,117.36,20200.0
2010-04-26 10:00:00,117.37,117.54,117.01,117.19,15800.0,117.37,117.54,117.01,117.19,15800.0
2010-04-26 10:30:00,117.21,117.67,117.12,117.63,21700.0,117.21,117.67,117.12,117.63,21700.0
2010-04-26 11:00:00,117.49,117.9,117.41,117.41,20600.0,117.49,117.9,117.41,117.41,20600.0
2010-04-26 11:30:00,117.56,117.56,116.63,116.66,21100.0,117.56,117.56,116.63,116.66,21100.0
2010-04-26 12:00:00,116.73,116.73,116.32,116.32,7800.0,116.73,116.73,116.32,116.32,7800.0
2010-04-26 12:30:00,116.43,116.68,116.29,116.47,9600.0,116.43,116.68,116.29,116.47,9600.0
2010-04-26 13:00:00,116.47,116.85,116.44,116.74,6400.0,116.47,116.85,116.44,116.74,6400.0
2010-04-26 13:30:00,116.71,116.71,116.37,116.5,7400.0,116.71,116.71,116.37,116.5,7400.0
2010-04-26 14:00:00,116.59,117.1,116.48,117.07,8600.0,116.59,117.1,116.48,117.07,8600.0
2010-04-26 14:30:00,117.09,117.18,116.89,116.99,8200.0,117.09,117.18,116.89,116.99,8200.0
2010-04-26 15:00:00,116.92,117.01,116.56,116.8,11600.0,116.92,117.01,116.56,116.8,11600.0
2010-04-26 15:30:00,116.8,117.12,116.59,116.8,25100.0,116.8,117.12,116.59,116.8,25100.0
2010-04-27 09:30:00,116.78,119.55,116.67,119.55,28800.0,116.78,119.55,116.67,119.55,28800.0
2010-04-27 10:00:00,119.45,120.12,118.96,119.24,39600.0,119.45,120.12,118.96,119.24,39600.0
2010-04-27 10:30:00,119.26,119.56,119.07,119.29,16400.0,119.26,119.56,119.07,119.29,16400.0
2010-04-27 11:00:00,119.26,119.39,118.21,118.21,18900.0,119.26,119.39,118.21,118.21,18900.0
2010-04-27 11:30:00,118.21,118.21,116.95,117.07,18900.0,118.21,118.21,116.95,117.07,18900.0
2010-04-27 12:00:00,117.07,117.22,116.71,117.06,15200.0,117.07,117.22,116.71,117.06,15200.0
2010-04-27 12:30:00,117.01,117.07,116.7,116.77,21200.0,117.01,117.07,116.7,116.77,21200.0
2010-04-27 13:00:00,116.78,117.62,116.65,117.62,22700.0,116.78,117.62,116.65,117.62,22700.0
2010-04-27 13:30:00,117.75,117.86,117.3,117.64,16800.0,117.75,117.86,117.3,117.64,16800.0
2010-04-27 14:00:00,117.58,117.67,117.35,117.35,9700.0,117.58,117.67,117.35,117.35,9700.0
2010-04-27 14:30:00,117.34,117.44,116.75,117.44,13600.0,117.34,117.44,116.75,117.44,13600.0
2010-04-27 15:00:00,117.43,117.43,117.16,117.21,14300.0,117.43,117.43,117.16,117.21,14300.0
2010-04-27 15:30:00,117.34,117.35,115.96,116.32,43400.0,117.34,117.35,115.96,116.32,43400.0
2010-04-28 09:30:00,116.88,117.65,116.23,117.37,28500.0,116.88,117.65,116.23,117.37,28500.0
2010-04-28 10:00:00,117.5,117.62,117.09,117.5,13300.0,117.5,117.62,117.09,117.5,13300.0
2010-04-28 10:30:00,117.58,117.64,116.99,117.26,20600.0,117.58,117.64,116.99,117.26,20600.0
2010-04-28 11:00:00,117.32,117.61,116.93,116.99,15300.0,117.32,117.61,116.93,116.99,15300.0
2010-04-28 11:30:00,117.11,117.39,116.85,116.95,10800.0,117.11,117.39,116.85,116.95,10800.0
2010-04-28 12:00:00,116.97,117.42,116.63,117.38,11400.0,116.97,117.42,116.63,117.38,11400.0
2010-04-28 12:30:00,117.36,117.6,117.21,117.53,7800.0,117.36,117.6,117.21,117.53,7800.0
2010-04-28 13:00:00,117.35,117.62,117.28,117.3,15800.0,117.35,117.62,117.28,117.3,15800.0
2010-04-28 13:30:00,117.35,118.08,117.35,118.01,7900.0,117.35,118.08,117.35,118.01,7900.0
2010-04-28 14:00:00,118.06,118.52,117.87,118.18,12800.0,118.06,118.52,117.87,118.18,12800.0
2010-04-28 14:30:00,118.28,118.87,118.14,118.55,19800.0,118.28,118.87,118.14,118.55,19800.0
2010-04-28 15:00:00,118.57,118.76,118.26,118.4,62500.0,118.57,118.76,118.26,118.4,62500.0
2010-04-28 15:30:00,118.36,118.57,118.06,118.5,47300.0,118.36,118.57,118.06,118.5,47300.0
2010-04-29 09:30:00,118.89,120.24,118.87,119.77,26700.0,118.89,120.24,118.87,119.77,26700.0
2010-04-29 10:00:00,119.8,120.44,119.67,120.3,29500.0,119.8,120.44,119.67,120.3,29500.0
2010-04-29 10:30:00,120.32,120.75,120.14,120.75,24200.0,120.32,120.75,120.14,120.75,24200.0
2010-04-29 11:00:00,120.75,120.96,119.85,119.88,38400.0,120.75,120.96,119.85,119.88,38400.0
2010-04-29 11:30:00,119.88,120.04,119.79,120.0,23000.0,119.88,120.04,119.79,120.0,23000.0
2010-04-29 12:00:00,120.01,120.24,119.87,120.13,19700.0,120.01,120.24,119.87,120.13,19700.0
2010-04-29 12:30:00,120.17,120.39,120.03,120.15,12500.0,120.17,120.39,120.03,120.15,12500.0
2010-04-29 13:00:00,120.16,120.42,120.05,120.05,20100.0,120.16,120.42,120.05,120.05,20100.0
2010-04-29 13:30:00,120.05,120.11,119.61,119.74,18400.0,120.05,120.11,119.61,119.74,18400.0
2010-04-29 14:00:00,119.74,119.99,119.55,119.71,10800.0,119.74,119.99,119.55,119.71,10800.0
2010-04-29 14:30:00,119.7,119.74,119.32,119.59,22600.0,119.7,119.74,119.32,119.59,22600.0
2010-04-29 15:00:00,119.63,119.84,119.1,119.84,22900.0,119.63,119.84,119.1,119.84,22900.0
2010-04-29 15:30:00,119.84,120.04,119.48,119.79,47900.0,119.84,120.04,119.48,119.79,47900.0
2010-04-30 09:30:00,127.11,130.17,126.48,128.2,124800.0,127.11,130.17,126.48,128.2,124800.0
2010-04-30 10:00:00,128.16,128.95,127.66,127.66,82900.0,128.16,128.95,127.66,127.66,82900.0
2010-04-30 10:30:00,127.46,128.08,127.18,127.4,29400.0,127.46,128.08,127.18,127.4,29400.0
2010-04-30 11:00:00,127.47,128.13,127.31,127.83,19200.0,127.47,128.13,127.31,127.83,19200.0
2010-04-30 11:30:00,127.9,128.71,127.77,127.92,16200.0,127.9,128.71,127.77,127.92,16200.0
2010-04-30 12:00:00,127.83,128.47,127.5,127.55,18500.0,127.83,128.47,127.5,127.55,18500.0
2010-04-30 12:30:00,127.58,127.99,127.23,127.62,18700.0,127.58,127.99,127.23,127.62,18700.0
2010-04-30 13:00:00,127.66,127.95,127.63,127.7,25800.0,127.66,127.95,127.63,127.7,25800.0
2010-04-30 13:30:00,127.7,127.7,127.34,127.54,13800.0,127.7,127.7,127.34,127.54,13800.0
2010-04-30 14:00:00,127.59,127.72,127.43,127.45,22300.0,127.59,127.72,127.43,127.45,22300.0
2010-04-30 14:30:00,127.41,127.41,126.41,126.6,41900.0,127.41,127.41,126.41,126.6,41900.0
2010-04-30 15:00:00,126.5,127.23,126.5,126.5,23200.0,126.5,127.23,126.5,126.5,23200.0
2010-04-30 15:30:00,126.53,126.71,125.46,125.49,46400.0,126.53,126.71,125.46,125.49,46400.0
2010-05-03 09:30:00,126.58,127.62,125.06,126.31,34100.0,126.58,127.62,125.06,126.31,34100.0
2010-05-03 10:00:00,126.23,126.4,125.28,125.32,22400.0,126.23,126.4,125.28,125.32,22400.0
2010-05-03 10:30:00,125.37,125.94,125.26,125.46,14800.0,125.37,125.94,125.26,125.46,14800.0
2010-05-03 11:00:00,125.49,125.75,124.84,125.32,41200.0,125.49,125.75,124.84,125.32,41200.0
2010-05-03 11:30:00,125.21,125.32,124.86,125.02,23700.0,125.21,125.32,124.86,125.02,23700.0
2010-05-03 12:00:00,125.15,125.62,125.02,125.45,8300.0,125.15,125.62,125.02,125.45,8300.0
2010-05-03 12:30:00,125.53,125.58,124.97,125.4,17800.0,125.53,125.58,124.97,125.4,17800.0
2010-05-03 13:00:00,125.52,125.81,125.52,125.75,4700.0,125.52,125.81,125.52,125.75,4700.0
2010-05-03 13:30:00,125.72,125.93,125.7,125.93,9300.0,125.72,125.93,125.7,125.93,9300.0
2010-05-03 14:00:00,125.96,126.49,125.95,126.28,15500.0,125.96,126.49,125.95,126.28,15500.0
2010-05-03 14:30:00,126.27,126.77,126.22,126.37,13800.0,126.27,126.77,126.22,126.37,13800.0
2010-05-03 15:00:00,126.33,126.78,126.0,126.45,29100.0,126.33,126.78,126.0,126.45,29100.0
2010-05-03 15:30:00,126.43,126.78,126.35,126.64,31700.0,126.43,126.78,126.35,126.64,31700.0
2010-05-04 09:30:00,125.25,125.42,123.55,123.81,53600.0,125.25,125.42,123.55,123.81,53600.0
2010-05-04 10:00:00,123.9,124.16,123.47,123.78,33100.0,123.9,124.16,123.47,123.78,33100.0
2010-05-04 10:30:00,123.79,123.88,123.1,123.44,18500.0,123.79,123.88,123.1,123.44,18500.0
2010-05-04 11:00:00,123.44,123.72,123.35,123.5,15200.0,123.44,123.72,123.35,123.5,15200.0
2010-05-04 11:30:00,123.41,124.13,123.41,123.66,5400.0,123.41,124.13,123.41,123.66,5400.0
2010-05-04 12:00:00,123.66,123.66,123.35,123.51,11300.0,123.66,123.66,123.35,123.51,11300.0
2010-05-04 12:30:00,123.51,123.65,123.1,123.18,11000.0,123.51,123.65,123.1,123.18,11000.0
2010-05-04 13:00:00,123.24,123.28,122.82,122.93,12000.0,123.24,123.28,122.82,122.93,12000.0
2010-05-04 13:30:00,122.99,123.25,122.99,123.02,6700.0,122.99,123.25,122.99,123.02,6700.0
2010-05-04 14:00:00,123.13,123.15,122.82,122.94,17700.0,123.13,123.15,122.82,122.94,17700.0
2010-05-04 14:30:00,122.89,123.2,122.86,123.03,12100.0,122.89,123.2,122.86,123.03,12100.0
2010-05-04 15:00:00,123.02,123.14,122.81,122.97,58500.0,123.02,123.14,122.81,122.97,58500.0
2010-05-04 15:30:00,123.0,124.07,122.99,123.53,68300.0,123.0,124.07,122.99,123.53,68300.0
2010-05-05 09:30:00,122.65,122.65,120.89,120.93,27600.0,122.65,122.65,120.89,120.93,27600.0
2010-05-05 10:00:00,120.9,121.55,120.58,121.47,22700.0,120.9,121.55,120.58,121.47,22700.0
2010-05-05 10:30:00,121.42,121.53,121.0,121.44,19700.0,121.42,121.53,121.0,121.44,19700.0
2010-05-05 11:00:00,121.45,121.45,121.03,121.31,7700.0,121.45,121.45,121.03,121.31,7700.0
2010-05-05 11:30:00,121.27,121.45,121.18,121.3,6200.0,121.27,121.45,121.18,121.3,6200.0
2010-05-05 12:00:00,121.3,121.54,121.12,121.23,19500.0,121.3,121.54,121.12,121.23,19500.0
2010-05-05 12:30:00,121.31,121.39,121.05,121.25,4600.0,121.31,121.39,121.05,121.25,4600.0
2010-05-05 13:00:00,121.24,121.3,120.97,121.22,4300.0,121.24,121.3,120.97,121.22,4300.0
2010-05-05 13:30:00,121.26,121.59,120.99,121.31,9100.0,121.26,121.59,120.99,121.31,9100.0
2010-05-05 14:00:00,121.26,121.31,120.65,120.69,12000.0,121.26,121.31,120.65,120.69,12000.0
2010-05-05 14:30:00,120.73,120.78,119.7,119.87,50900.0,120.73,120.78,119.7,119.87,50900.0
2010-05-05 15:00:00,119.93,120.15,119.68,120.11,29200.0,119.93,120.15,119.68,120.11,29200.0
2010-05-05 15:30:00,120.09,120.54,120.05,120.33,36500.0,120.09,120.54,120.05,120.33,36500.0
2010-05-06 09:30:00,120.02,120.02,119.22,119.57,10800.0,120.02,120.02,119.22,119.57,10800.0
2010-05-06 10:00:00,119.61,119.82,119.46,119.48,18000.0,119.61,119.82,119.46,119.48,18000.0
2010-05-06 10:30:00,119.57,119.76,119.23,119.43,14100.0,119.57,119.76,119.23,119.43,14100.0
2010-05-06 11:00:00,119.43,119.66,118.48,118.85,18500.0,119.43,119.66,118.48,118.85,18500.0
2010-05-06 11:30:00,118.77,118.78,118.45,118.71,25500.0,118.77,118.78,118.45,118.71,25500.0
2010-05-06 12:00:00,118.73,119.51,118.73,119.43,27600.0,118.73,119.51,118.73,119.43,27600.0
2010-05-06 12:30:00,119.38,119.48,118.69,118.84,15300.0,119.38,119.48,118.69,118.84,15300.0
2010-05-06 13:00:00,118.92,119.04,117.69,117.86,11000.0,118.92,119.04,117.69,117.86,11000.0
2010-05-06 13:30:00,118.01,118.06,117.19,117.19,13100.0,118.01,118.06,117.19,117.19,13100.0
2010-05-06 14:00:00,117.29,117.33,115.59,115.67,21800.0,117.29,117.33,115.59,115.67,21800.0
2010-05-06 14:30:00,115.63,115.98,111.61,115.97,52300.0,115.63,115.98,111.61,115.97,52300.0
2010-05-06 15:00:00,115.98,120.0,115.37,115.86,46700.0,115.98,120.0,115.37,115.86,46700.0
2010-05-06 15:30:00,116.06,118.45,116.06,118.0,67700.0,116.06,118.45,116.06,118.0,67700.0
2010-05-07 09:30:00,116.17,116.42,114.88,115.37,48600.0,116.17,116.42,114.88,115.37,48600.0
2010-05-07 10:00:00,115.4,115.4,112.46,112.94,29200.0,115.4,115.4,112.46,112.94,29200.0
2010-05-07 10:30:00,113.05,114.19,112.46,113.82,22600.0,113.05,114.19,112.46,113.82,22600.0
2010-05-07 11:00:00,113.79,115.18,113.58,113.81,19300.0,113.79,115.18,113.58,113.81,19300.0
2010-05-07 11:30:00,113.74,114.55,113.16,114.42,9800.0,113.74,114.55,113.16,114.42,9800.0
2010-05-07 12:00:00,113.98,115.31,113.88,114.19,17400.0,113.98,115.31,113.88,114.19,17400.0
2010-05-07 12:30:00,114.2,114.3,113.18,113.5,11300.0,114.2,114.3,113.18,113.5,11300.0
2010-05-07 13:00:00,113.54,113.59,112.83,113.16,8200.0,113.54,113.59,112.83,113.16,8200.0
2010-05-07 13:30:00,113.05,114.01,113.05,113.64,7000.0,113.05,114.01,113.05,113.64,7000.0
2010-05-07 14:00:00,113.48,113.55,111.98,112.0,20000.0,113.48,113.55,111.98,112.0,20000.0
2010-05-07 14:30:00,111.98,112.96,111.82,112.89,17100.0,111.98,112.96,111.82,112.89,17100.0
2010-05-07 15:00:00,112.83,113.12,112.59,112.8,19400.0,112.83,113.12,112.59,112.8,19400.0
2010-05-07 15:30:00,112.81,113.04,111.98,112.6,35100.0,112.81,113.04,111.98,112.6,35100.0
2010-05-10 09:30:00,116.13,118.65,116.03,117.74,21100.0,116.13,118.65,116.03,117.74,21100.0
2010-05-10 10:00:00,117.74,118.68,117.6,118.53,14600.0,117.74,118.68,117.6,118.53,14600.0
2010-05-10 10:30:00,118.43,118.75,117.61,117.61,27300.0,118.43,118.75,117.61,117.61,27300.0
2010-05-10 11:00:00,117.65,118.1,117.21,117.33,17100.0,117.65,118.1,117.21,117.33,17100.0
2010-05-10 11:30:00,117.46,117.75,117.24,117.24,30300.0,117.46,117.75,117.24,117.24,30300.0
2010-05-10 12:00:00,117.26,117.41,117.05,117.38,15200.0,117.26,117.41,117.05,117.38,15200.0
2010-05-10 12:30:00,117.36,117.62,117.05,117.05,22800.0,117.36,117.62,117.05,117.05,22800.0
2010-05-10 13:00:00,117.05,117.63,117.01,117.5,22400.0,117.05,117.63,117.01,117.5,22400.0
2010-05-10 13:30:00,117.42,117.64,116.61,116.61,20400.0,117.42,117.64,116.61,116.61,20400.0
2010-05-10 14:00:00,116.66,116.97,116.47,116.79,21400.0,116.66,116.97,116.47,116.79,21400.0
2010-05-10 14:30:00,116.79,117.21,116.6,117.12,19600.0,116.79,117.21,116.6,117.12,19600.0
2010-05-10 15:00:00,117.12,117.26,116.63,117.05,13500.0,117.12,117.26,116.63,117.05,13500.0
2010-05-10 15:30:00,117.15,117.75,116.92,117.49,45200.0,117.15,117.75,116.92,117.49,45200.0
2010-05-11 09:30:00,117.0,118.11,116.38,117.79,37600.0,117.0,118.11,116.38,117.79,37600.0
2010-05-11 10:00:00,117.83,118.46,117.73,118.35,31300.0,117.83,118.46,117.73,118.35,31300.0
2010-05-11 10:30:00,118.26,118.61,117.9,118.23,9800.0,118.26,118.61,117.9,118.23,9800.0
2010-05-11 11:00:00,118.25,118.75,118.25,118.56,6500.0,118.25,118.75,118.25,118.56,6500.0
2010-05-11 11:30:00,118.53,118.84,118.34,118.83,4600.0,118.53,118.84,118.34,118.83,4600.0
2010-05-11 12:00:00,118.88,119.46,118.88,119.13,8100.0,118.88,119.46,118.88,119.13,8100.0
2010-05-11 12:30:00,119.2,119.58,119.05,119.28,5100.0,119.2,119.58,119.05,119.28,5100.0
2010-05-11 13:00:00,119.15,119.26,119.01,119.19,4000.0,119.15,119.26,119.01,119.19,4000.0
2010-05-11 13:30:00,119.16,119.77,119.16,119.53,6600.0,119.16,119.77,119.16,119.53,6600.0
2010-05-11 14:00:00,119.55,120.08,119.46,119.87,14700.0,119.55,120.08,119.46,119.87,14700.0
2010-05-11 14:30:00,119.83,120.13,119.46,119.99,28400.0,119.83,120.13,119.46,119.99,28400.0
2010-05-11 15:00:00,120.0,120.12,119.9,120.02,54200.0,120.0,120.12,119.9,120.02,54200.0
2010-05-11 15:30:00,120.01,120.29,119.95,119.97,65800.0,120.01,120.29,119.95,119.97,65800.0
2010-05-12 09:30:00,119.97,121.38,119.93,121.38,22200.0,119.97,121.38,119.93,121.38,22200.0
2010-05-12 10:00:00,121.55,121.71,121.07,121.68,15800.0,121.55,121.71,121.07,121.68,15800.0
2010-05-12 10:30:00,121.69,121.8,121.19,121.27,26200.0,121.69,121.8,121.19,121.27,26200.0
2010-05-12 11:00:00,121.34,121.52,120.81,120.96,13000.0,121.34,121.52,120.81,120.96,13000.0
2010-05-12 11:30:00,120.99,121.55,120.99,121.38,13200.0,120.99,121.55,120.99,121.38,13200.0
2010-05-12 12:00:00,121.46,121.76,121.33,121.33,11500.0,121.46,121.76,121.33,121.33,11500.0
2010-05-12 12:30:00,121.37,121.87,121.34,121.87,9700.0,121.37,121.87,121.34,121.87,9700.0
2010-05-12 13:00:00,121.83,121.99,121.58,121.71,11800.0,121.83,121.99,121.58,121.71,11800.0
2010-05-12 13:30:00,121.84,121.98,121.7,121.83,11800.0,121.84,121.98,121.7,121.83,11800.0
2010-05-12 14:00:00,121.65,121.98,121.65,121.92,10900.0,121.65,121.98,121.65,121.92,10900.0
2010-05-12 14:30:00,121.92,122.0,121.78,121.89,7400.0,121.92,122.0,121.78,121.89,7400.0
2010-05-12 15:00:00,121.87,122.0,121.85,121.93,10800.0,121.87,122.0,121.85,121.93,10800.0
2010-05-12 15:30:00,121.95,122.0,121.82,122.0,36700.0,121.95,122.0,121.82,122.0,36700.0
2010-05-13 09:30:00,121.5,121.62,121.11,121.44,24400.0,121.5,121.62,121.11,121.44,24400.0
2010-05-13 10:00:00,121.25,121.36,120.86,120.97,23900.0,121.25,121.36,120.86,120.97,23900.0
2010-05-13 10:30:00,120.87,121.2,120.74,120.74,12900.0,120.87,121.2,120.74,120.74,12900.0
2010-05-13 11:00:00,120.73,120.97,120.57,120.75,14200.0,120.73,120.97,120.57,120.75,14200.0
2010-05-13 11:30:00,120.74,120.75,120.22,120.22,13100.0,120.74,120.75,120.22,120.22,13100.0
2010-05-13 12:00:00,120.21,120.54,120.18,120.43,7500.0,120.21,120.54,120.18,120.43,7500.0
2010-05-13 12:30:00,120.46,120.47,120.23,120.29,4600.0,120.46,120.47,120.23,120.29,4600.0
2010-05-13 13:00:00,120.22,120.58,120.19,120.25,11300.0,120.22,120.58,120.19,120.25,11300.0
2010-05-13 13:30:00,120.3,120.56,120.1,120.34,9700.0,120.3,120.56,120.1,120.34,9700.0
2010-05-13 14:00:00,120.33,120.76,120.33,120.56,7200.0,120.33,120.76,120.33,120.56,7200.0
2010-05-13 14:30:00,120.56,120.64,119.93,120.11,19100.0,120.56,120.64,119.93,120.11,19100.0
2010-05-13 15:00:00,120.27,120.39,119.93,120.16,14900.0,120.27,120.39,119.93,120.16,14900.0
2010-05-13 15:30:00,120.07,120.8,120.06,120.36,42800.0,120.07,120.8,120.06,120.36,42800.0
2010-05-14 09:30:00,120.21,120.21,118.4,118.4,44800.0,120.21,120.21,118.4,118.4,44800.0
2010-05-14 10:00:00,118.43,118.54,117.53,117.69,52000.0,118.43,118.54,117.53,117.69,52000.0
2010-05-14 10:30:00,117.63,118.17,117.63,117.99,31300.0,117.63,118.17,117.63,117.99,31300.0
2010-05-14 11:00:00,118.01,118.25,117.73,117.79,38000.0,118.01,118.25,117.73,117.79,38000.0
2010-05-14 11:30:00,117.79,118.1,117.69,117.9,39000.0,117.79,118.1,117.69,117.9,39000.0
2010-05-14 12:00:00,117.91,117.91,117.47,117.8,18000.0,117.91,117.91,117.47,117.8,18000.0
2010-05-14 12:30:00,117.81,118.09,117.53,118.09,28000.0,117.81,118.09,117.53,118.09,28000.0
2010-05-14 13:00:00,118.15,118.23,117.65,117.9,17100.0,118.15,118.23,117.65,117.9,17100.0
2010-05-14 13:30:00,117.92,118.0,117.72,117.88,23700.0,117.92,118.0,117.72,117.88,23700.0
2010-05-14 14:00:00,117.85,118.01,117.7,117.96,36100.0,117.85,118.01,117.7,117.96,36100.0
2010-05-14 14:30:00,117.89,118.22,117.54,117.88,63600.0,117.89,118.22,117.54,117.88,63600.0
2010-05-14 15:00:00,117.87,117.95,117.69,117.82,27100.0,117.87,117.95,117.69,117.82,27100.0
2010-05-14 15:30:00,117.8,118.33,117.8,118.21,52000.0,117.8,118.33,117.8,118.21,52000.0
2010-05-17 09:30:00,118.36,118.98,118.03,118.23,13200.0,118.36,118.98,118.03,118.23,13200.0
2010-05-17 10:00:00,118.18,118.94,118.06,118.94,10100.0,118.18,118.94,118.06,118.94,10100.0
2010-05-17 10:30:00,118.94,119.28,118.67,118.67,20300.0,118.94,119.28,118.67,118.67,20300.0
2010-05-17 11:00:00,118.86,118.86,117.95,118.24,17700.0,118.86,118.86,117.95,118.24,17700.0
2010-05-17 11:30:00,118.27,118.37,117.84,117.9,18700.0,118.27,118.37,117.84,117.9,18700.0
2010-05-17 12:00:00,117.81,117.81,116.57,116.93,19100.0,117.81,117.81,116.57,116.93,19100.0
2010-05-17 12:30:00,116.93,117.21,116.8,116.84,15500.0,116.93,117.21,116.8,116.84,15500.0
2010-05-17 13:00:00,116.85,117.49,116.83,117.3,8600.0,116.85,117.49,116.83,117.3,8600.0
2010-05-17 13:30:00,117.4,117.58,116.97,117.58,9600.0,117.4,117.58,116.97,117.58,9600.0
2010-05-17 14:00:00,117.54,117.7,117.11,117.22,9500.0,117.54,117.7,117.11,117.22,9500.0
2010-05-17 14:30:00,117.19,117.78,117.19,117.65,12200.0,117.19,117.78,117.19,117.65,12200.0
2010-05-17 15:00:00,117.76,118.14,117.53,117.89,20800.0,117.76,118.14,117.53,117.89,20800.0
2010-05-17 15:30:00,117.82,118.64,117.7,118.53,24600.0,117.82,118.64,117.7,118.53,24600.0
2010-05-18 09:30:00,119.96,119.96,118.89,118.89,18400.0,119.96,119.96,118.89,118.89,18400.0
2010-05-18 10:00:00,118.78,118.91,118.41,118.45,16800.0,118.78,118.91,118.41,118.45,16800.0
2010-05-18 10:30:00,118.46,118.47,117.71,117.88,21100.0,118.46,118.47,117.71,117.88,21100.0
2010-05-18 11:00:00,117.85,118.26,117.59,118.26,17700.0,117.85,118.26,117.59,118.26,17700.0
2010-05-18 11:30:00,118.22,118.22,117.08,117.08,8000.0,118.22,118.22,117.08,117.08,8000.0
2010-05-18 12:00:00,117.07,117.66,116.75,117.26,11400.0,117.07,117.66,116.75,117.26,11400.0
2010-05-18 12:30:00,117.26,118.01,117.26,117.69,12500.0,117.26,118.01,117.26,117.69,12500.0
2010-05-18 13:00:00,117.55,118.03,117.49,118.03,24200.0,117.55,118.03,117.49,118.03,24200.0
2010-05-18 13:30:00,118.06,118.11,117.32,117.77,23900.0,118.06,118.11,117.32,117.77,23900.0
2010-05-18 14:00:00,117.58,117.96,117.52,117.9,25800.0,117.58,117.96,117.52,117.9,25800.0
2010-05-18 14:30:00,117.91,117.91,116.15,116.29,29700.0,117.91,117.91,116.15,116.29,29700.0
2010-05-18 15:00:00,116.33,116.9,116.0,116.02,41200.0,116.33,116.9,116.0,116.02,41200.0
2010-05-18 15:30:00,116.03,116.95,116.03,116.34,69300.0,116.03,116.95,116.03,116.34,69300.0
2010-05-19 09:30:00,115.5,116.26,114.93,116.23,36000.0,115.5,116.26,114.93,116.23,36000.0
2010-05-19 10:00:00,116.21,116.21,115.09,115.55,50600.0,116.21,116.21,115.09,115.55,50600.0
2010-05-19 10:30:00,115.61,116.21,115.46,115.79,35000.0,115.61,116.21,115.46,115.79,35000.0
2010-05-19 11:00:00,115.76,115.96,115.46,115.65,30300.0,115.76,115.96,115.46,115.65,30300.0
2010-05-19 11:30:00,115.74,115.74,115.07,115.3,20800.0,115.74,115.74,115.07,115.3,20800.0
2010-05-19 12:00:00,115.3,115.89,114.8,115.84,24200.0,115.3,115.89,114.8,115.84,24200.0
2010-05-19 12:30:00,115.66,115.89,115.3,115.84,13300.0,115.66,115.89,115.3,115.84,13300.0
2010-05-19 13:00:00,115.8,116.18,115.5,115.98,10400.0,115.8,116.18,115.5,115.98,10400.0
2010-05-19 13:30:00,116.0,116.05,115.46,115.56,11000.0,116.0,116.05,115.46,115.56,11000.0
2010-05-19 14:00:00,115.61,115.86,115.49,115.82,15100.0,115.61,115.86,115.49,115.82,15100.0
2010-05-19 14:30:00,115.96,116.08,115.58,115.7,17400.0,115.96,116.08,115.58,115.7,17400.0
2010-05-19 15:00:00,115.81,115.95,115.28,115.95,32000.0,115.81,115.95,115.28,115.95,32000.0
2010-05-19 15:30:00,116.0,116.46,115.56,116.15,41000.0,116.0,116.46,115.56,116.15,41000.0
2010-05-20 09:30:00,114.71,114.71,112.31,112.46,21000.0,114.71,114.71,112.31,112.46,21000.0
2010-05-20 10:00:00,112.42,112.88,111.29,111.59,34000.0,112.42,112.88,111.29,111.59,34000.0
2010-05-20 10:30:00,111.66,111.82,111.0,111.0,34800.0,111.66,111.82,111.0,111.0,34800.0
2010-05-20 11:00:00,111.05,111.39,110.85,111.28,36200.0,111.05,111.39,110.85,111.28,36200.0
2010-05-20 11:30:00,111.25,111.25,110.79,110.85,17200.0,111.25,111.25,110.79,110.85,17200.0
2010-05-20 12:00:00,110.86,111.15,110.39,110.46,17000.0,110.86,111.15,110.39,110.46,17000.0
2010-05-20 12:30:00,110.49,110.73,110.09,110.09,26800.0,110.49,110.73,110.09,110.09,26800.0
2010-05-20 13:00:00,110.08,111.11,110.08,111.0,17900.0,110.08,111.11,110.08,111.0,17900.0
2010-05-20 13:30:00,111.07,111.67,110.99,111.48,39900.0,111.07,111.67,110.99,111.48,39900.0
2010-05-20 14:00:00,111.49,112.55,111.18,112.04,35800.0,111.49,112.55,111.18,112.04,35800.0
2010-05-20 14:30:00,112.06,113.2,112.0,112.59,25300.0,112.06,113.2,112.0,112.59,25300.0
2010-05-20 15:00:00,112.56,112.74,112.14,112.42,26000.0,112.56,112.74,112.14,112.42,26000.0
2010-05-20 15:30:00,112.35,112.55,110.74,110.91,43500.0,112.35,112.55,110.74,110.91,43500.0
2010-05-21 09:30:00,109.22,110.99,108.82,110.66,42400.0,109.22,110.99,108.82,110.66,42400.0
2010-05-21 10:00:00,110.71,111.07,109.94,109.95,35200.0,110.71,111.07,109.94,109.95,35200.0
2010-05-21 10:30:00,109.84,110.64,109.76,110.4,31100.0,109.84,110.64,109.76,110.4,31100.0
2010-05-21 11:00:00,110.59,112.1,110.59,112.05,17000.0,110.59,112.1,110.59,112.05,17000.0
2010-05-21 11:30:00,111.89,112.65,111.75,112.41,10900.0,111.89,112.65,111.75,112.41,10900.0
2010-05-21 12:00:00,112.45,112.63,112.09,112.38,15100.0,112.45,112.63,112.09,112.38,15100.0
2010-05-21 12:30:00,112.42,112.49,111.69,111.74,15300.0,112.42,112.49,111.69,111.74,15300.0
2010-05-21 13:00:00,111.71,111.71,110.94,111.28,32500.0,111.71,111.71,110.94,111.28,32500.0
2010-05-21 13:30:00,111.28,111.62,111.14,111.55,13900.0,111.28,111.62,111.14,111.55,13900.0
2010-05-21 14:00:00,111.55,111.55,111.0,111.2,10100.0,111.55,111.55,111.0,111.2,10100.0
2010-05-21 14:30:00,111.2,111.47,110.61,110.75,20300.0,111.2,111.47,110.61,110.75,20300.0
2010-05-21 15:00:00,110.82,111.2,110.36,110.73,26600.0,110.82,111.2,110.36,110.73,26600.0
2010-05-21 15:30:00,110.72,111.39,110.53,111.13,71500.0,110.72,111.39,110.53,111.13,71500.0
2010-05-24 09:30:00,110.85,112.53,110.73,112.0,31300.0,110.85,112.53,110.73,112.0,31300.0
2010-05-24 10:00:00,111.93,112.86,111.83,112.86,30500.0,111.93,112.86,111.83,112.86,30500.0
2010-05-24 10:30:00,112.8,112.8,112.45,112.57,41400.0,112.8,112.8,112.45,112.57,41400.0
2010-05-24 11:00:00,112.45,112.67,112.27,112.63,13600.0,112.45,112.67,112.27,112.63,13600.0
2010-05-24 11:30:00,112.64,112.71,112.47,112.59,9000.0,112.64,112.71,112.47,112.59,9000.0
2010-05-24 12:00:00,112.66,112.78,112.29,112.6,8600.0,112.66,112.78,112.29,112.6,8600.0
2010-05-24 12:30:00,112.7,112.86,112.24,112.64,7700.0,112.7,112.86,112.24,112.64,7700.0
2010-05-24 13:00:00,112.6,112.71,112.4,112.45,3300.0,112.6,112.71,112.4,112.45,3300.0
2010-05-24 13:30:00,112.51,112.59,112.26,112.59,8400.0,112.51,112.59,112.26,112.59,8400.0
2010-05-24 14:00:00,112.56,112.75,112.47,112.67,6700.0,112.56,112.75,112.47,112.67,6700.0
2010-05-24 14:30:00,112.66,112.67,112.17,112.23,6700.0,112.66,112.67,112.17,112.23,6700.0
2010-05-24 15:00:00,112.23,112.38,111.93,112.29,10800.0,112.23,112.38,111.93,112.29,10800.0
2010-05-24 15:30:00,112.16,112.65,111.25,111.38,29500.0,112.16,112.65,111.25,111.38,29500.0
2010-05-25 09:30:00,109.07,110.14,107.02,107.33,63600.0,109.07,110.14,107.02,107.33,63600.0
2010-05-25 10:00:00,107.3,108.22,107.03,107.58,33900.0,107.3,108.22,107.03,107.58,33900.0
2010-05-25 10:30:00,107.65,107.92,107.49,107.9,23400.0,107.65,107.92,107.49,107.9,23400.0
2010-05-25 11:00:00,107.95,108.32,107.84,108.0,17600.0,107.95,108.32,107.84,108.0,17600.0
2010-05-25 11:30:00,107.9,108.06,107.7,108.02,8600.0,107.9,108.06,107.7,108.02,8600.0
2010-05-25 12:00:00,108.0,108.13,107.87,107.97,35100.0,108.0,108.13,107.87,107.97,35100.0
2010-05-25 12:30:00,108.0,108.36,107.97,108.3,7800.0,108.0,108.36,107.97,108.3,7800.0
2010-05-25 13:00:00,108.36,108.36,107.59,107.63,13000.0,108.36,108.36,107.59,107.63,13000.0
2010-05-25 13:30:00,107.6,107.6,107.0,107.25,15200.0,107.6,107.6,107.0,107.25,15200.0
2010-05-25 14:00:00,107.13,107.68,107.11,107.56,13800.0,107.13,107.68,107.11,107.56,13800.0
2010-05-25 14:30:00,107.52,108.02,107.42,107.83,24800.0,107.52,108.02,107.42,107.83,24800.0
2010-05-25 15:00:00,107.83,108.83,107.8,108.69,52500.0,107.83,108.83,107.8,108.69,52500.0
2010-05-25 15:30:00,108.65,109.43,108.53,109.29,80200.0,108.65,109.43,108.53,109.29,80200.0
2010-05-26 09:30:00,110.0,111.23,109.73,111.15,26100.0,110.0,111.23,109.73,111.15,26100.0
2010-05-26 10:00:00,111.3,111.61,111.11,111.6,22200.0,111.3,111.61,111.11,111.6,22200.0
2010-05-26 10:30:00,111.7,111.93,111.49,111.66,12300.0,111.7,111.93,111.49,111.66,12300.0
2010-05-26 11:00:00,111.7,111.87,111.17,111.25,8500.0,111.7,111.87,111.17,111.25,8500.0
2010-05-26 11:30:00,111.23,111.62,111.14,111.25,10500.0,111.23,111.62,111.14,111.25,10500.0
2010-05-26 12:00:00,111.3,111.85,111.24,111.63,7200.0,111.3,111.85,111.24,111.63,7200.0
2010-05-26 12:30:00,111.46,111.9,111.25,111.9,15200.0,111.46,111.9,111.25,111.9,15200.0
2010-05-26 13:00:00,111.89,112.0,111.76,111.94,17600.0,111.89,112.0,111.76,111.94,17600.0
2010-05-26 13:30:00,111.86,112.16,111.72,112.1,24200.0,111.86,112.16,111.72,112.1,24200.0
2010-05-26 14:00:00,112.14,112.3,112.02,112.16,36700.0,112.14,112.3,112.02,112.16,36700.0
2010-05-26 14:30:00,112.15,112.31,111.93,112.09,52400.0,112.15,112.31,111.93,112.09,52400.0
2010-05-26 15:00:00,112.16,112.19,110.31,110.75,32700.0,112.16,112.19,110.31,110.75,32700.0
2010-05-26 15:30:00,110.7,111.15,110.27,110.48,63000.0,110.7,111.15,110.27,110.48,63000.0
2010-05-27 09:30:00,113.19,113.92,112.83,113.71,41900.0,113.19,113.92,112.83,113.71,41900.0
2010-05-27 10:00:00,113.71,114.7,113.1,114.57,23000.0,113.71,114.7,113.1,114.57,23000.0
2010-05-27 10:30:00,114.68,115.0,114.4,114.92,31800.0,114.68,115.0,114.4,114.92,31800.0
2010-05-27 11:00:00,114.92,115.44,114.68,115.44,24700.0,114.92,115.44,114.68,115.44,24700.0
2010-05-27 11:30:00,115.49,115.54,115.16,115.42,11300.0,115.49,115.54,115.16,115.42,11300.0
2010-05-27 12:00:00,115.42,115.91,115.33,115.66,15600.0,115.42,115.91,115.33,115.66,15600.0
2010-05-27 12:30:00,115.77,115.93,115.61,115.86,12000.0,115.77,115.93,115.61,115.86,12000.0
2010-05-27 13:00:00,115.78,115.92,115.5,115.82,9900.0,115.78,115.92,115.5,115.82,9900.0
2010-05-27 13:30:00,115.86,115.99,115.65,115.91,11700.0,115.86,115.99,115.65,115.91,11700.0
2010-05-27 14:00:00,115.94,116.46,115.83,116.37,32500.0,115.94,116.46,115.83,116.37,32500.0
2010-05-27 14:30:00,116.41,116.78,116.35,116.43,22300.0,116.41,116.78,116.35,116.43,22300.0
2010-05-27 15:00:00,116.48,116.49,115.92,116.14,24900.0,116.48,116.49,115.92,116.14,24900.0
2010-05-27 15:30:00,116.16,116.85,116.0,116.85,46900.0,116.16,116.85,116.0,116.85,46900.0
2010-05-28 09:30:00,116.25,116.81,115.83,116.62,11200.0,116.25,116.81,115.83,116.62,11200.0
2010-05-28 10:00:00,116.5,116.64,115.6,115.6,11200.0,116.5,116.64,115.6,115.6,11200.0
2010-05-28 10:30:00,115.53,115.84,115.11,115.37,6900.0,115.53,115.84,115.11,115.37,6900.0
2010-05-28 11:00:00,115.44,115.46,115.05,115.18,8000.0,115.44,115.46,115.05,115.18,8000.0
2010-05-28 11:30:00,115.46,115.88,115.42,115.67,5300.0,115.46,115.88,115.42,115.67,5300.0
2010-05-28 12:00:00,115.68,115.82,115.48,115.6,6500.0,115.68,115.82,115.48,115.6,6500.0
2010-05-28 12:30:00,115.6,115.6,114.34,114.72,14900.0,115.6,115.6,114.34,114.72,14900.0
2010-05-28 13:00:00,114.79,115.04,114.5,114.98,9100.0,114.79,115.04,114.5,114.98,9100.0
2010-05-28 13:30:00,114.98,115.03,114.67,114.67,6900.0,114.98,115.03,114.67,114.67,6900.0
2010-05-28 14:00:00,114.69,114.76,114.0,114.51,32400.0,114.69,114.76,114.0,114.51,32400.0
2010-05-28 14:30:00,114.45,115.36,114.41,114.94,18300.0,114.45,115.36,114.41,114.94,18300.0
2010-05-28 15:00:00,114.95,115.55,114.95,115.55,12200.0,114.95,115.55,114.95,115.55,12200.0
2010-05-28 15:30:00,115.65,115.86,114.57,114.69,28700.0,115.65,115.86,114.57,114.69,28700.0
2010-06-01 09:30:00,113.71,113.97,113.01,113.35,10700.0,113.71,113.97,113.01,113.35,10700.0
2010-06-01 10:00:00,113.44,114.72,113.44,114.68,10200.0,113.44,114.72,113.44,114.68,10200.0
2010-06-01 10:30:00,114.74,115.04,114.48,114.65,14400.0,114.74,115.04,114.48,114.65,14400.0
2010-06-01 11:00:00,114.47,114.6,114.15,114.2,9500.0,114.47,114.6,114.15,114.2,9500.0
2010-06-01 11:30:00,114.25,114.45,113.45,113.75,7100.0,114.25,114.45,113.45,113.75,7100.0
2010-06-01 12:00:00,113.6,113.92,113.6,113.92,6200.0,113.6,113.92,113.6,113.92,6200.0
2010-06-01 12:30:00,113.91,114.27,113.63,113.63,3400.0,113.91,114.27,113.63,113.63,3400.0
2010-06-01 13:00:00,113.55,114.36,113.53,114.31,3700.0,113.55,114.36,113.53,114.31,3700.0
2010-06-01 13:30:00,114.35,114.49,113.99,113.99,6400.0,114.35,114.49,113.99,113.99,6400.0
2010-06-01 14:00:00,113.99,114.05,113.49,113.92,7600.0,113.99,114.05,113.49,113.92,7600.0
2010-06-01 14:30:00,114.09,114.33,113.75,114.01,8700.0,114.09,114.33,113.75,114.01,8700.0
2010-06-01 15:00:00,114.15,114.15,113.16,113.22,16600.0,114.15,114.15,113.16,113.22,16600.0
2010-06-01 15:30:00,113.36,113.71,112.35,112.41,24100.0,113.36,113.71,112.35,112.41,24100.0
2010-06-02 09:30:00,112.64,112.79,111.03,111.47,21800.0,112.64,112.79,111.03,111.47,21800.0
2010-06-02 10:00:00,111.52,111.52,110.59,110.8,32700.0,111.52,111.52,110.59,110.8,32700.0
2010-06-02 10:30:00,110.83,111.54,110.83,111.54,16600.0,110.83,111.54,110.83,111.54,16600.0
2010-06-02 11:00:00,111.44,112.29,111.44,112.16,9700.0,111.44,112.29,111.44,112.16,9700.0
2010-06-02 11:30:00,112.09,112.33,111.93,112.1,13400.0,112.09,112.33,111.93,112.1,13400.0
2010-06-02 12:00:00,112.1,112.64,112.1,112.45,6100.0,112.1,112.64,112.1,112.45,6100.0
2010-06-02 12:30:00,112.44,112.89,112.38,112.72,6100.0,112.44,112.89,112.38,112.72,6100.0
2010-06-02 13:00:00,112.75,113.12,112.59,112.73,7800.0,112.75,113.12,112.59,112.73,7800.0
2010-06-02 13:30:00,112.78,112.81,112.0,112.0,8400.0,112.78,112.81,112.0,112.0,8400.0
2010-06-02 14:00:00,112.11,112.2,111.93,112.04,11800.0,112.11,112.2,111.93,112.04,11800.0
2010-06-02 14:30:00,112.04,113.07,111.84,113.07,17300.0,112.04,113.07,111.84,113.07,17300.0
2010-06-02 15:00:00,113.19,113.71,113.07,113.52,11900.0,113.19,113.71,113.07,113.52,11900.0
2010-06-02 15:30:00,113.57,114.06,113.27,113.97,34300.0,113.57,114.06,113.27,113.97,34300.0
2010-06-03 09:30:00,114.43,114.74,113.78,114.64,14500.0,114.43,114.74,113.78,114.64,14500.0
2010-06-03 10:00:00,114.66,114.88,114.33,114.76,19200.0,114.66,114.88,114.33,114.76,19200.0
2010-06-03 10:30:00,114.6,115.23,114.42,115.02,8000.0,114.6,115.23,114.42,115.02,8000.0
2010-06-03 11:00:00,114.99,115.25,114.83,115.15,11100.0,114.99,115.25,114.83,115.15,11100.0
2010-06-03 11:30:00,115.21,115.64,115.06,115.39,7100.0,115.21,115.64,115.06,115.39,7100.0
2010-06-03 12:00:00,115.32,115.7,115.06,115.33,11900.0,115.32,115.7,115.06,115.33,11900.0
2010-06-03 12:30:00,115.21,115.56,115.12,115.39,6200.0,115.21,115.56,115.12,115.39,6200.0
2010-06-03 13:00:00,115.44,115.6,115.01,115.01,4800.0,115.44,115.6,115.01,115.01,4800.0
2010-06-03 13:30:00,115.01,115.77,114.87,115.21,15200.0,115.01,115.77,114.87,115.21,15200.0
2010-06-03 14:00:00,115.28,115.84,115.18,115.66,11800.0,115.28,115.84,115.18,115.66,11800.0
2010-06-03 14:30:00,115.63,116.0,115.43,115.82,51000.0,115.63,116.0,115.43,115.82,51000.0
2010-06-03 15:00:00,115.91,116.0,115.68,115.84,14900.0,115.91,116.0,115.68,115.84,14900.0
2010-06-03 15:30:00,115.85,115.94,115.0,115.33,53800.0,115.85,115.94,115.0,115.33,53800.0
2010-06-04 09:30:00,113.68,113.83,112.98,113.66,24000.0,113.68,113.83,112.98,113.66,24000.0
2010-06-04 10:00:00,113.7,113.87,113.45,113.64,27600.0,113.7,113.87,113.45,113.64,27600.0
2010-06-04 10:30:00,113.61,113.81,112.88,113.0,15600.0,113.61,113.81,112.88,113.0,15600.0
2010-06-04 11:00:00,112.93,113.22,112.4,112.45,4800.0,112.93,113.22,112.4,112.45,4800.0
2010-06-04 11:30:00,112.41,112.63,112.11,112.63,12600.0,112.41,112.63,112.11,112.63,12600.0
2010-06-04 12:00:00,112.53,112.56,111.57,111.71,29400.0,112.53,112.56,111.57,111.71,29400.0
2010-06-04 12:30:00,111.74,111.91,111.32,111.9,13400.0,111.74,111.91,111.32,111.9,13400.0
2010-06-04 13:00:00,111.9,111.9,111.3,111.36,4000.0,111.9,111.9,111.3,111.36,4000.0
2010-06-04 13:30:00,111.34,111.46,110.9,110.91,5100.0,111.34,111.46,110.9,110.91,5100.0
2010-06-04 14:00:00,111.1,111.19,110.68,110.79,4500.0,111.1,111.19,110.68,110.79,4500.0
2010-06-04 14:30:00,110.88,110.96,110.02,110.16,10200.0,110.88,110.96,110.02,110.16,10200.0
2010-06-04 15:00:00,110.12,110.76,110.12,110.26,9000.0,110.12,110.76,110.12,110.26,9000.0
2010-06-04 15:30:00,110.32,110.55,109.94,110.23,28700.0,110.32,110.55,109.94,110.23,28700.0
2010-06-07 09:30:00,110.16,110.78,108.91,109.21,36800.0,110.16,110.78,108.91,109.21,36800.0
2010-06-07 10:00:00,109.15,109.94,109.09,109.6,13700.0,109.15,109.94,109.09,109.6,13700.0
2010-06-07 10:30:00,109.68,109.68,108.67,108.69,17500.0,109.68,109.68,108.67,108.69,17500.0
2010-06-07 11:00:00,108.6,109.02,108.45,109.02,12500.0,108.6,109.02,108.45,109.02,12500.0
2010-06-07 11:30:00,109.06,109.43,109.06,109.39,6100.0,109.06,109.43,109.06,109.39,6100.0
2010-06-07 12:00:00,109.39,109.79,109.39,109.63,7800.0,109.39,109.79,109.39,109.63,7800.0
2010-06-07 12:30:00,109.62,109.88,109.5,109.88,6700.0,109.62,109.88,109.5,109.88,6700.0
2010-06-07 13:00:00,109.88,110.0,109.64,110.0,4200.0,109.88,110.0,109.64,110.0,4200.0
2010-06-07 13:30:00,110.06,110.35,109.51,109.58,6700.0,110.06,110.35,109.51,109.58,6700.0
2010-06-07 14:00:00,109.57,109.66,109.42,109.58,5700.0,109.57,109.66,109.42,109.58,5700.0
2010-06-07 14:30:00,109.59,109.59,108.57,108.78,18900.0,109.59,109.59,108.57,108.78,18900.0
2010-06-07 15:00:00,108.68,109.08,108.07,108.2,30800.0,108.68,109.08,108.07,108.2,30800.0
2010-06-07 15:30:00,108.21,108.55,107.76,107.87,32300.0,108.21,108.55,107.76,107.87,32300.0
2010-06-08 09:30:00,107.93,108.25,106.8,107.13,21800.0,107.93,108.25,106.8,107.13,21800.0
2010-06-08 10:00:00,107.09,107.6,107.09,107.3,11000.0,107.09,107.6,107.09,107.3,11000.0
2010-06-08 10:30:00,107.45,107.61,107.24,107.55,13000.0,107.45,107.61,107.24,107.55,13000.0
2010-06-08 11:00:00,107.4,107.4,106.52,106.75,25100.0,107.4,107.4,106.52,106.75,25100.0
2010-06-08 11:30:00,106.82,107.13,106.71,106.87,23000.0,106.82,107.13,106.71,106.87,23000.0
2010-06-08 12:00:00,106.82,106.86,106.58,106.8,9900.0,106.82,106.86,106.58,106.8,9900.0
2010-06-08 12:30:00,106.89,107.0,106.78,106.88,5800.0,106.89,107.0,106.78,106.88,5800.0
2010-06-08 13:00:00,107.0,107.01,106.63,106.81,6000.0,107.0,107.01,106.63,106.81,6000.0
2010-06-08 13:30:00,106.79,106.79,106.22,106.71,9600.0,106.79,106.79,106.22,106.71,9600.0
2010-06-08 14:00:00,106.71,107.39,106.52,107.36,30100.0,106.71,107.39,106.52,107.36,30100.0
2010-06-08 14:30:00,107.36,107.77,107.26,107.39,21600.0,107.36,107.77,107.26,107.39,21600.0
2010-06-08 15:00:00,107.39,107.55,106.8,107.38,20200.0,107.39,107.55,106.8,107.38,20200.0
2010-06-08 15:30:00,107.41,107.99,107.11,107.45,50700.0,107.41,107.99,107.11,107.45,50700.0
2010-06-09 09:30:00,108.27,109.54,107.84,109.42,38900.0,108.27,109.54,107.84,109.42,38900.0
2010-06-09 10:00:00,109.39,110.0,109.19,109.92,43300.0,109.39,110.0,109.19,109.92,43300.0
2010-06-09 10:30:00,109.84,110.4,109.57,110.15,20700.0,109.84,110.4,109.57,110.15,20700.0
2010-06-09 11:00:00,110.18,111.21,110.14,111.21,19000.0,110.18,111.21,110.14,111.21,19000.0
2010-06-09 11:30:00,111.29,111.29,110.54,110.64,10100.0,111.29,111.29,110.54,110.64,10100.0
2010-06-09 12:00:00,110.6,110.68,110.28,110.63,10000.0,110.6,110.68,110.28,110.63,10000.0
2010-06-09 12:30:00,110.59,111.2,110.59,111.18,13800.0,110.59,111.2,110.59,111.18,13800.0
2010-06-09 13:00:00,111.26,111.44,111.1,111.31,9000.0,111.26,111.44,111.1,111.31,9000.0
2010-06-09 13:30:00,111.21,111.43,111.03,111.31,25700.0,111.21,111.43,111.03,111.31,25700.0
2010-06-09 14:00:00,111.37,111.54,111.0,111.39,13300.0,111.37,111.54,111.0,111.39,13300.0
2010-06-09 14:30:00,111.37,111.53,111.22,111.29,27700.0,111.37,111.53,111.22,111.29,27700.0
2010-06-09 15:00:00,111.29,111.5,110.09,110.57,31700.0,111.29,111.5,110.09,110.57,31700.0
2010-06-09 15:30:00,110.58,110.71,109.5,110.51,60900.0,110.58,110.71,109.5,110.51,60900.0
2010-06-10 09:30:00,111.8,113.21,111.8,113.09,44800.0,111.8,113.21,111.8,113.09,44800.0
2010-06-10 10:00:00,113.2,113.45,112.72,112.99,8800.0,113.2,113.45,112.72,112.99,8800.0
2010-06-10 10:30:00,113.05,113.4,112.66,112.75,18800.0,113.05,113.4,112.66,112.75,18800.0
2010-06-10 11:00:00,112.75,112.97,112.65,112.65,6700.0,112.75,112.97,112.65,112.65,6700.0
2010-06-10 11:30:00,112.64,112.79,112.27,112.74,10700.0,112.64,112.79,112.27,112.74,10700.0
2010-06-10 12:00:00,112.74,112.82,112.06,112.25,20400.0,112.74,112.82,112.06,112.25,20400.0
2010-06-10 12:30:00,112.25,112.25,111.59,111.93,16700.0,112.25,112.25,111.59,111.93,16700.0
2010-06-10 13:00:00,111.9,111.93,111.63,111.91,6100.0,111.9,111.93,111.63,111.91,6100.0
2010-06-10 13:30:00,111.95,112.21,111.79,112.07,8000.0,111.95,112.21,111.79,112.07,8000.0
2010-06-10 14:00:00,112.0,112.45,111.8,112.45,8800.0,112.0,112.45,111.8,112.45,8800.0
2010-06-10 14:30:00,112.51,113.16,112.45,113.1,12300.0,112.51,113.16,112.45,113.1,12300.0
2010-06-10 15:00:00,113.09,113.59,113.03,113.29,12900.0,113.09,113.59,113.03,113.29,12900.0
2010-06-10 15:30:00,113.29,113.63,113.03,113.51,28600.0,113.29,113.63,113.03,113.51,28600.0
2010-06-11 09:30:00,112.28,114.05,112.16,114.0,13400.0,112.28,114.05,112.16,114.0,13400.0
2010-06-11 10:00:00,114.01,114.44,113.64,114.06,21500.0,114.01,114.44,113.64,114.06,21500.0
2010-06-11 10:30:00,114.09,114.1,113.66,114.0,12700.0,114.09,114.1,113.66,114.0,12700.0
2010-06-11 11:00:00,114.05,114.05,113.12,113.36,8700.0,114.05,114.05,113.12,113.36,8700.0
2010-06-11 11:30:00,113.36,113.97,113.28,113.88,9000.0,113.36,113.97,113.28,113.88,9000.0
2010-06-11 12:00:00,113.94,114.1,113.66,113.74,8500.0,113.94,114.1,113.66,113.74,8500.0
2010-06-11 12:30:00,113.59,114.12,113.59,114.03,6400.0,113.59,114.12,113.59,114.03,6400.0
2010-06-11 13:00:00,114.07,114.24,113.59,113.66,17100.0,114.07,114.24,113.59,113.66,17100.0
2010-06-11 13:30:00,113.65,113.72,113.12,113.19,10500.0,113.65,113.72,113.12,113.19,10500.0
2010-06-11 14:00:00,113.18,113.29,112.58,112.62,23500.0,113.18,113.29,112.58,112.62,23500.0
2010-06-11 14:30:00,112.76,113.05,112.6,112.8,16800.0,112.76,113.05,112.6,112.8,16800.0
2010-06-11 15:00:00,112.92,113.01,112.52,112.83,24800.0,112.92,113.01,112.52,112.83,24800.0
2010-06-11 15:30:00,112.9,113.36,112.74,113.31,31800.0,112.9,113.36,112.74,113.31,31800.0
2010-06-14 09:30:00,113.66,114.83,113.66,114.83,9300.0,113.66,114.83,113.66,114.83,9300.0
2010-06-14 10:00:00,114.78,115.9,114.67,115.75,22200.0,114.78,115.9,114.67,115.75,22200.0
2010-06-14 10:30:00,115.75,116.37,115.57,116.37,15700.0,115.75,116.37,115.57,116.37,15700.0
2010-06-14 11:00:00,116.36,116.61,116.28,116.44,7200.0,116.36,116.61,116.28,116.44,7200.0
2010-06-14 11:30:00,116.39,116.91,116.28,116.85,8600.0,116.39,116.91,116.28,116.85,8600.0
2010-06-14 12:00:00,116.8,117.12,116.71,117.11,11100.0,116.8,117.12,116.71,117.11,11100.0
2010-06-14 12:30:00,117.14,117.14,116.64,116.64,6600.0,117.14,117.14,116.64,116.64,6600.0
2010-06-14 13:00:00,116.67,116.93,116.66,116.66,7500.0,116.67,116.93,116.66,116.66,7500.0
2010-06-14 13:30:00,116.63,116.83,116.34,116.34,6400.0,116.63,116.83,116.34,116.34,6400.0
2010-06-14 14:00:00,116.28,116.42,116.1,116.1,9700.0,116.28,116.42,116.1,116.1,9700.0
2010-06-14 14:30:00,116.07,116.18,115.76,116.18,12300.0,116.07,116.18,115.76,116.18,12300.0
2010-06-14 15:00:00,116.16,116.22,115.92,116.02,17400.0,116.16,116.22,115.92,116.02,17400.0
2010-06-14 15:30:00,116.1,116.12,115.28,115.6,37000.0,116.1,116.12,115.28,115.6,37000.0
2010-06-15 09:30:00,116.05,117.05,116.05,116.9,9400.0,116.05,117.05,116.05,116.9,9400.0
2010-06-15 10:00:00,116.88,116.97,116.05,116.73,8600.0,116.88,116.97,116.05,116.73,8600.0
2010-06-15 10:30:00,116.72,116.78,116.47,116.68,3200.0,116.72,116.78,116.47,116.68,3200.0
2010-06-15 11:00:00,116.82,116.82,116.39,116.4,4100.0,116.82,116.82,116.39,116.4,4100.0
2010-06-15 11:30:00,116.44,116.52,116.23,116.46,3300.0,116.44,116.52,116.23,116.46,3300.0
2010-06-15 12:00:00,116.48,116.59,116.4,116.46,3700.0,116.48,116.59,116.4,116.46,3700.0
2010-06-15 12:30:00,116.46,116.59,116.27,116.59,6700.0,116.46,116.59,116.27,116.59,6700.0
2010-06-15 13:00:00,116.58,117.05,116.44,116.83,4900.0,116.58,117.05,116.44,116.83,4900.0
2010-06-15 13:30:00,116.78,117.12,116.78,117.12,4000.0,116.78,117.12,116.78,117.12,4000.0
2010-06-15 14:00:00,117.12,117.61,116.97,117.4,5200.0,117.12,117.61,116.97,117.4,5200.0
2010-06-15 14:30:00,117.49,117.51,117.22,117.23,6500.0,117.49,117.51,117.22,117.23,6500.0
2010-06-15 15:00:00,117.28,117.85,117.14,117.72,10200.0,117.28,117.85,117.14,117.72,10200.0
2010-06-15 15:30:00,117.77,117.97,117.61,117.84,25300.0,117.77,117.97,117.61,117.84,25300.0
2010-06-16 09:30:00,116.81,118.0,116.31,117.69,39500.0,116.81,118.0,116.31,117.69,39500.0
2010-06-16 10:00:00,117.65,118.01,117.62,117.87,19200.0,117.65,118.01,117.62,117.87,19200.0
2010-06-16 10:30:00,117.87,118.04,117.75,118.01,12700.0,117.87,118.04,117.75,118.01,12700.0
2010-06-16 11:00:00,117.94,118.61,117.75,118.5,11400.0,117.94,118.61,117.75,118.5,11400.0
2010-06-16 11:30:00,118.57,118.75,118.51,118.71,7100.0,118.57,118.75,118.51,118.71,7100.0
2010-06-16 12:00:00,118.71,118.87,118.56,118.59,7500.0,118.71,118.87,118.56,118.59,7500.0
2010-06-16 12:30:00,118.49,118.49,118.07,118.17,1200.0,118.49,118.49,118.07,118.17,1200.0
2010-06-16 13:00:00,118.12,118.21,118.11,118.21,3300.0,118.12,118.21,118.11,118.21,3300.0
2010-06-16 13:30:00,118.15,118.59,118.08,118.59,7300.0,118.15,118.59,118.08,118.59,7300.0
2010-06-16 14:00:00,118.59,118.98,118.59,118.67,6700.0,118.59,118.98,118.59,118.67,6700.0
2010-06-16 14:30:00,118.67,118.67,118.33,118.44,10400.0,118.67,118.67,118.33,118.44,10400.0
2010-06-16 15:00:00,118.39,118.42,117.67,117.72,11200.0,118.39,118.42,117.67,117.72,11200.0
2010-06-16 15:30:00,117.61,118.3,117.57,118.22,33700.0,117.61,118.3,117.57,118.22,33700.0
2010-06-17 09:30:00,118.68,119.36,117.86,118.46,17400.0,118.68,119.36,117.86,118.46,17400.0
2010-06-17 10:00:00,118.31,118.31,116.98,117.03,7100.0,118.31,118.31,116.98,117.03,7100.0
2010-06-17 10:30:00,116.93,117.13,116.62,117.03,7600.0,116.93,117.13,116.62,117.03,7600.0
2010-06-17 11:00:00,117.15,117.26,116.83,117.06,4400.0,117.15,117.26,116.83,117.06,4400.0
2010-06-17 11:30:00,117.05,117.65,117.05,117.34,2800.0,117.05,117.65,117.05,117.34,2800.0
2010-06-17 12:00:00,117.33,117.47,117.28,117.36,3400.0,117.33,117.47,117.28,117.36,3400.0
2010-06-17 12:30:00,117.32,117.51,117.27,117.51,1700.0,117.32,117.51,117.27,117.51,1700.0
2010-06-17 13:00:00,117.45,117.58,117.26,117.42,1500.0,117.45,117.58,117.26,117.42,1500.0
2010-06-17 13:30:00,117.38,117.8,117.38,117.79,4300.0,117.38,117.8,117.38,117.79,4300.0
2010-06-17 14:00:00,117.94,118.14,117.94,118.1,2900.0,117.94,118.14,117.94,118.1,2900.0
2010-06-17 14:30:00,118.1,118.15,117.55,117.72,3200.0,118.1,118.15,117.55,117.72,3200.0
2010-06-17 15:00:00,117.73,117.73,117.11,117.14,7400.0,117.73,117.73,117.11,117.14,7400.0
2010-06-17 15:30:00,117.14,118.22,117.14,117.94,14000.0,117.14,118.22,117.14,117.94,14000.0
2010-06-18 09:30:00,117.86,118.27,117.6,117.6,28300.0,117.86,118.27,117.6,117.6,28300.0
2010-06-18 10:00:00,117.5,117.98,117.5,117.74,7200.0,117.5,117.98,117.5,117.74,7200.0
2010-06-18 10:30:00,117.8,118.63,117.8,118.46,9100.0,117.8,118.63,117.8,118.46,9100.0
2010-06-18 11:00:00,118.38,118.38,118.17,118.23,5500.0,118.38,118.38,118.17,118.23,5500.0
2010-06-18 11:30:00,118.23,118.24,117.77,117.8,2700.0,118.23,118.24,117.77,117.8,2700.0
2010-06-18 12:00:00,117.83,118.04,117.38,117.38,3200.0,117.83,118.04,117.38,117.38,3200.0
2010-06-18 12:30:00,117.38,117.44,117.06,117.11,4500.0,117.38,117.44,117.06,117.11,4500.0
2010-06-18 13:00:00,117.1,117.42,117.08,117.16,4400.0,117.1,117.42,117.08,117.16,4400.0
2010-06-18 13:30:00,117.16,117.28,116.99,116.99,5400.0,117.16,117.28,116.99,116.99,5400.0
2010-06-18 14:00:00,116.95,117.15,116.64,117.15,7600.0,116.95,117.15,116.64,117.15,7600.0
2010-06-18 14:30:00,117.22,117.36,117.09,117.21,5200.0,117.22,117.36,117.09,117.21,5200.0
2010-06-18 15:00:00,117.34,117.44,117.23,117.44,3700.0,117.34,117.44,117.23,117.44,3700.0
2010-06-18 15:30:00,117.41,117.41,116.88,116.98,11900.0,117.41,117.41,116.88,116.98,11900.0
2010-06-21 09:30:00,118.17,119.14,117.56,119.04,11400.0,118.17,119.14,117.56,119.04,11400.0
2010-06-21 10:00:00,119.16,119.22,118.92,119.05,11900.0,119.16,119.22,118.92,119.05,11900.0
2010-06-21 10:30:00,119.04,119.46,119.0,119.24,11000.0,119.04,119.46,119.0,119.24,11000.0
2010-06-21 11:00:00,119.15,119.7,119.05,119.4,8200.0,119.15,119.7,119.05,119.4,8200.0
2010-06-21 11:30:00,119.4,119.42,118.93,119.06,5300.0,119.4,119.42,118.93,119.06,5300.0
2010-06-21 12:00:00,119.05,119.2,118.43,118.43,7300.0,119.05,119.2,118.43,118.43,7300.0
2010-06-21 12:30:00,118.43,118.64,118.31,118.52,5800.0,118.43,118.64,118.31,118.52,5800.0
2010-06-21 13:00:00,118.45,118.67,117.79,117.89,5700.0,118.45,118.67,117.79,117.89,5700.0
2010-06-21 13:30:00,117.88,117.89,117.71,117.75,4200.0,117.88,117.89,117.71,117.75,4200.0
2010-06-21 14:00:00,117.8,118.12,117.78,117.85,4500.0,117.8,118.12,117.78,117.85,4500.0
2010-06-21 14:30:00,117.85,117.97,117.48,117.5,7500.0,117.85,117.97,117.48,117.5,7500.0
2010-06-21 15:00:00,117.56,117.67,116.69,116.69,14200.0,117.56,117.67,116.69,116.69,14200.0
2010-06-21 15:30:00,116.67,116.94,116.26,116.76,20300.0,116.67,116.94,116.26,116.76,20300.0
2010-06-22 09:30:00,116.65,117.81,115.77,117.62,10800.0,116.65,117.81,115.77,117.62,10800.0
2010-06-22 10:00:00,117.57,117.57,116.85,116.94,4900.0,117.57,117.57,116.85,116.94,4900.0
2010-06-22 10:30:00,116.85,117.07,116.69,116.94,3900.0,116.85,117.07,116.69,116.94,3900.0
2010-06-22 11:00:00,116.91,117.08,116.71,117.08,4600.0,116.91,117.08,116.71,117.08,4600.0
2010-06-22 11:30:00,117.14,117.93,117.14,117.52,7700.0,117.14,117.93,117.14,117.52,7700.0
2010-06-22 12:00:00,117.53,117.65,117.32,117.6,9900.0,117.53,117.65,117.32,117.6,9900.0
2010-06-22 12:30:00,117.47,117.51,117.08,117.26,3700.0,117.47,117.51,117.08,117.26,3700.0
2010-06-22 13:00:00,117.29,117.34,117.09,117.18,5200.0,117.29,117.34,117.09,117.18,5200.0
2010-06-22 13:30:00,116.99,117.21,116.89,117.03,4400.0,116.99,117.21,116.89,117.03,4400.0
2010-06-22 14:00:00,117.02,117.02,116.41,116.46,9500.0,117.02,117.02,116.41,116.46,9500.0
2010-06-22 14:30:00,116.44,116.49,115.46,115.51,8700.0,116.44,116.49,115.46,115.51,8700.0
2010-06-22 15:00:00,115.54,115.93,115.37,115.37,14500.0,115.54,115.93,115.37,115.37,14500.0
2010-06-22 15:30:00,115.31,115.61,114.89,115.04,25600.0,115.31,115.61,114.89,115.04,25600.0
2010-06-23 09:30:00,114.92,115.13,113.88,114.08,5300.0,114.92,115.13,113.88,114.08,5300.0
2010-06-23 10:00:00,114.13,114.13,113.53,113.61,4100.0,114.13,114.13,113.53,113.61,4100.0
2010-06-23 10:30:00,113.65,114.22,113.58,113.96,10900.0,113.65,114.22,113.58,113.96,10900.0
2010-06-23 11:00:00,114.02,114.17,113.69,113.87,3200.0,114.02,114.17,113.69,113.87,3200.0
2010-06-23 11:30:00,113.89,114.28,113.89,114.15,5600.0,113.89,114.28,113.89,114.15,5600.0
2010-06-23 12:00:00,114.14,114.15,113.96,113.96,2400.0,114.14,114.15,113.96,113.96,2400.0
2010-06-23 12:30:00,113.96,114.54,113.96,114.44,3800.0,113.96,114.54,113.96,114.44,3800.0
2010-06-23 13:00:00,114.5,114.71,114.29,114.63,4300.0,114.5,114.71,114.29,114.63,4300.0
2010-06-23 13:30:00,114.7,114.91,114.7,114.88,3000.0,114.7,114.91,114.7,114.88,3000.0
2010-06-23 14:00:00,114.85,115.09,114.71,114.99,5100.0,114.85,115.09,114.71,114.99,5100.0
2010-06-23 14:30:00,115.14,115.58,114.24,114.34,6300.0,115.14,115.58,114.24,114.34,6300.0
2010-06-23 15:00:00,114.31,114.7,114.17,114.64,8000.0,114.31,114.7,114.17,114.64,8000.0
2010-06-23 15:30:00,114.65,115.07,114.4,114.63,18200.0,114.65,115.07,114.4,114.63,18200.0
2010-06-24 09:30:00,113.69,114.44,113.56,113.69,9600.0,113.69,114.44,113.56,113.69,9600.0
2010-06-24 10:00:00,113.62,114.27,113.62,114.27,4700.0,113.62,114.27,113.62,114.27,4700.0
2010-06-24 10:30:00,114.28,114.4,113.61,113.67,5000.0,114.28,114.4,113.61,113.67,5000.0
2010-06-24 11:00:00,113.76,113.76,113.44,113.62,4700.0,113.76,113.76,113.44,113.62,4700.0
2010-06-24 11:30:00,113.7,114.11,113.67,113.93,4000.0,113.7,114.11,113.67,113.93,4000.0
2010-06-24 12:00:00,114.01,114.23,113.65,113.65,6800.0,114.01,114.23,113.65,113.65,6800.0
2010-06-24 12:30:00,113.65,113.99,113.53,113.96,6100.0,113.65,113.99,113.53,113.96,6100.0
2010-06-24 13:00:00,113.96,114.1,113.81,114.01,7400.0,113.96,114.1,113.81,114.01,7400.0
2010-06-24 13:30:00,113.97,114.4,113.91,114.4,9600.0,113.97,114.4,113.91,114.4,9600.0
2010-06-24 14:00:00,114.37,114.4,114.13,114.23,5100.0,114.37,114.4,114.13,114.23,5100.0
2010-06-24 14:30:00,114.21,114.27,113.45,113.46,13200.0,114.21,114.27,113.45,113.46,13200.0
2010-06-24 15:00:00,113.57,113.83,113.01,113.46,10000.0,113.57,113.83,113.01,113.46,10000.0
2010-06-24 15:30:00,113.47,113.62,113.2,113.35,17400.0,113.47,113.62,113.2,113.35,17400.0
2010-06-25 09:30:00,113.52,114.0,113.4,113.5,6500.0,113.52,114.0,113.4,113.5,6500.0
2010-06-25 10:00:00,113.51,114.31,113.51,113.6,3900.0,113.51,114.31,113.51,113.6,3900.0
2010-06-25 10:30:00,113.64,113.71,112.91,112.91,11000.0,113.64,113.71,112.91,112.91,11000.0
2010-06-25 11:00:00,113.03,113.43,113.0,113.4,8100.0,113.03,113.43,113.0,113.4,8100.0
2010-06-25 11:30:00,113.5,113.97,113.2,113.96,4800.0,113.5,113.97,113.2,113.96,4800.0
2010-06-25 12:00:00,114.02,114.51,113.64,114.38,5500.0,114.02,114.51,113.64,114.38,5500.0
2010-06-25 12:30:00,114.52,114.69,114.29,114.42,7400.0,114.52,114.69,114.29,114.42,7400.0
2010-06-25 13:00:00,114.47,115.35,114.47,115.27,8200.0,114.47,115.35,114.47,115.27,8200.0
2010-06-25 13:30:00,115.48,115.75,115.45,115.64,9300.0,115.48,115.75,115.45,115.64,9300.0
2010-06-25 14:00:00,115.6,115.6,114.67,114.7,13400.0,115.6,115.6,114.67,114.7,13400.0
2010-06-25 14:30:00,114.84,115.5,114.83,115.05,10600.0,114.84,115.5,114.83,115.05,10600.0
2010-06-25 15:00:00,115.04,115.13,114.58,114.99,7600.0,115.04,115.13,114.58,114.99,7600.0
2010-06-25 15:30:00,114.97,115.33,114.0,114.72,31300.0,114.97,115.33,114.0,114.72,31300.0
2010-06-28 09:30:00,115.04,115.49,113.79,114.15,5800.0,115.04,115.49,113.79,114.15,5800.0
2010-06-28 10:00:00,114.3,114.47,114.07,114.37,4100.0,114.3,114.47,114.07,114.37,4100.0
2010-06-28 10:30:00,114.34,114.95,114.26,114.95,1200.0,114.34,114.95,114.26,114.95,1200.0
2010-06-28 11:00:00,115.07,115.71,115.07,115.71,2300.0,115.07,115.71,115.07,115.71,2300.0
2010-06-28 11:30:00,115.66,116.05,115.6,115.82,3400.0,115.66,116.05,115.6,115.82,3400.0
2010-06-28 12:00:00,115.8,115.8,114.92,115.14,6200.0,115.8,115.8,114.92,115.14,6200.0
2010-06-28 12:30:00,115.16,115.35,115.05,115.18,4800.0,115.16,115.35,115.05,115.18,4800.0
2010-06-28 13:00:00,115.12,115.12,114.63,114.89,7800.0,115.12,115.12,114.63,114.89,7800.0
2010-06-28 13:30:00,114.64,115.08,114.55,115.04,3700.0,114.64,115.08,114.55,115.04,3700.0
2010-06-28 14:00:00,114.96,115.16,114.62,114.91,5700.0,114.96,115.16,114.62,114.91,5700.0
2010-06-28 14:30:00,114.77,115.3,114.76,115.19,6500.0,114.77,115.3,114.76,115.19,6500.0
2010-06-28 15:00:00,115.19,115.3,114.87,114.87,4600.0,115.19,115.3,114.87,114.87,4600.0
2010-06-28 15:30:00,114.87,115.36,114.47,114.55,12100.0,114.87,115.36,114.47,114.55,12100.0
2010-06-29 09:30:00,114.17,114.17,111.75,111.75,13300.0,114.17,114.17,111.75,111.75,13300.0
2010-06-29 10:00:00,111.72,111.72,110.62,110.9,14800.0,111.72,111.72,110.62,110.9,14800.0
2010-06-29 10:30:00,110.79,110.97,110.6,110.94,29200.0,110.79,110.97,110.6,110.94,29200.0
2010-06-29 11:00:00,111.0,111.36,110.89,110.89,34500.0,111.0,111.36,110.89,110.89,34500.0
2010-06-29 11:30:00,111.09,111.54,110.85,111.27,5400.0,111.09,111.54,110.85,111.27,5400.0
2010-06-29 12:00:00,111.35,111.78,111.26,111.5,5500.0,111.35,111.78,111.26,111.5,5500.0
2010-06-29 12:30:00,111.44,111.7,111.44,111.64,5800.0,111.44,111.7,111.44,111.64,5800.0
2010-06-29 13:00:00,111.72,111.81,111.37,111.47,5400.0,111.72,111.81,111.37,111.47,5400.0
2010-06-29 13:30:00,111.57,111.58,111.19,111.42,4700.0,111.57,111.58,111.19,111.42,4700.0
2010-06-29 14:00:00,111.43,111.91,111.43,111.91,3100.0,111.43,111.91,111.43,111.91,3100.0
2010-06-29 14:30:00,111.88,111.9,111.16,111.27,8900.0,111.88,111.9,111.16,111.27,8900.0
2010-06-29 15:00:00,111.24,111.79,110.81,110.81,13600.0,111.24,111.79,110.81,110.81,13600.0
2010-06-29 15:30:00,110.8,111.05,109.98,110.45,60200.0,110.8,111.05,109.98,110.45,60200.0
2010-06-30 09:30:00,110.04,111.19,109.97,110.58,12400.0,110.04,111.19,109.97,110.58,12400.0
2010-06-30 10:00:00,110.66,111.26,110.65,110.93,5600.0,110.66,111.26,110.65,110.93,5600.0
2010-06-30 10:30:00,110.97,111.65,110.97,111.48,9200.0,110.97,111.65,110.97,111.48,9200.0
2010-06-30 11:00:00,111.51,111.86,111.23,111.75,6900.0,111.51,111.86,111.23,111.75,6900.0
2010-06-30 11:30:00,111.71,112.42,111.66,112.16,5900.0,111.71,112.42,111.66,112.16,5900.0
2010-06-30 12:00:00,112.07,112.19,112.04,112.11,4400.0,112.07,112.19,112.04,112.11,4400.0
2010-06-30 12:30:00,112.24,112.39,112.04,112.26,5000.0,112.24,112.39,112.04,112.26,5000.0
2010-06-30 13:00:00,112.26,112.44,111.96,112.39,5300.0,112.26,112.44,111.96,112.39,5300.0
2010-06-30 13:30:00,112.27,112.31,111.93,112.25,11500.0,112.27,112.31,111.93,112.25,11500.0
2010-06-30 14:00:00,112.18,112.22,111.81,112.0,11500.0,112.18,112.22,111.81,112.0,11500.0
2010-06-30 14:30:00,112.01,112.24,111.89,112.06,14700.0,112.01,112.24,111.89,112.06,14700.0
2010-06-30 15:00:00,112.03,112.25,111.68,111.72,21600.0,112.03,112.25,111.68,111.72,21600.0
2010-06-30 15:30:00,111.7,111.88,111.02,111.44,81800.0,111.7,111.88,111.02,111.44,81800.0
2010-07-01 09:30:00,111.43,111.49,110.2,110.49,27000.0,111.43,111.49,110.2,110.49,27000.0
2010-07-01 10:00:00,110.5,110.5,108.72,109.0,22800.0,110.5,110.5,108.72,109.0,22800.0
2010-07-01 10:30:00,109.16,109.16,107.98,108.15,19500.0,109.16,109.16,107.98,108.15,19500.0
2010-07-01 11:00:00,107.97,108.24,107.57,108.12,19200.0,107.97,108.24,107.57,108.12,19200.0
2010-07-01 11:30:00,108.18,108.72,108.01,108.18,8900.0,108.18,108.72,108.01,108.18,8900.0
2010-07-01 12:00:00,108.18,108.2,107.71,107.88,17000.0,108.18,108.2,107.71,107.88,17000.0
2010-07-01 12:30:00,107.81,109.01,107.78,108.51,7700.0,107.81,109.01,107.78,108.51,7700.0
2010-07-01 13:00:00,108.51,109.07,108.41,108.96,9500.0,108.51,109.07,108.41,108.96,9500.0
2010-07-01 13:30:00,108.92,109.38,108.91,109.38,10200.0,108.92,109.38,108.91,109.38,10200.0
2010-07-01 14:00:00,109.3,109.76,109.3,109.43,4200.0,109.3,109.76,109.3,109.43,4200.0
2010-07-01 14:30:00,109.41,109.53,108.65,108.93,10500.0,109.41,109.53,108.65,108.93,10500.0
2010-07-01 15:00:00,109.01,109.66,108.85,109.25,15600.0,109.01,109.66,108.85,109.25,15600.0
2010-07-01 15:30:00,109.21,109.61,108.86,109.3,32100.0,109.21,109.61,108.86,109.3,32100.0
2010-07-02 09:30:00,109.9,110.29,109.3,109.3,9600.0,109.9,110.29,109.3,109.3,9600.0
2010-07-02 10:00:00,109.28,109.57,108.88,109.17,7900.0,109.28,109.57,108.88,109.17,7900.0
2010-07-02 10:30:00,109.04,109.39,109.04,109.31,5300.0,109.04,109.39,109.04,109.31,5300.0
2010-07-02 11:00:00,109.31,109.31,108.88,108.88,10500.0,109.31,109.31,108.88,108.88,10500.0
2010-07-02 11:30:00,108.72,108.72,108.18,108.48,4600.0,108.72,108.72,108.18,108.48,4600.0
2010-07-02 12:00:00,108.48,108.82,108.41,108.73,13200.0,108.48,108.82,108.41,108.73,13200.0
2010-07-02 12:30:00,108.57,108.67,108.4,108.58,14100.0,108.57,108.67,108.4,108.58,14100.0
2010-07-02 13:00:00,108.53,108.57,108.25,108.26,11100.0,108.53,108.57,108.25,108.26,11100.0
2010-07-02 13:30:00,108.21,108.63,108.17,108.56,8100.0,108.21,108.63,108.17,108.56,8100.0
2010-07-02 14:00:00,108.56,108.56,108.17,108.2,4300.0,108.56,108.56,108.17,108.2,4300.0
2010-07-02 14:30:00,108.15,108.42,108.1,108.41,4500.0,108.15,108.42,108.1,108.41,4500.0
2010-07-02 15:00:00,108.5,108.8,108.28,108.79,11900.0,108.5,108.8,108.28,108.79,11900.0
2010-07-02 15:30:00,108.74,109.26,108.43,108.43,12000.0,108.74,109.26,108.43,108.43,12000.0
2010-07-06 09:30:00,109.19,110.78,109.19,110.7,16300.0,109.19,110.78,109.19,110.7,16300.0
2010-07-06 10:00:00,110.65,111.28,110.4,111.07,23000.0,110.65,111.28,110.4,111.07,23000.0
2010-07-06 10:30:00,111.06,111.36,110.81,111.13,17900.0,111.06,111.36,110.81,111.13,17900.0
2010-07-06 11:00:00,111.1,111.23,110.58,110.69,16400.0,111.1,111.23,110.58,110.69,16400.0
2010-07-06 11:30:00,110.69,111.29,110.55,111.23,17000.0,110.69,111.29,110.55,111.23,17000.0
2010-07-06 12:00:00,111.2,111.93,111.2,111.51,17800.0,111.2,111.93,111.2,111.51,17800.0
2010-07-06 12:30:00,111.49,111.5,110.37,110.48,19400.0,111.49,111.5,110.37,110.48,19400.0
2010-07-06 13:00:00,110.49,111.32,110.45,111.05,22900.0,110.49,111.32,110.45,111.05,22900.0
2010-07-06 13:30:00,111.03,111.12,109.94,109.97,30300.0,111.03,111.12,109.94,109.97,30300.0
2010-07-06 14:00:00,109.95,110.87,109.73,110.74,30200.0,109.95,110.87,109.73,110.74,30200.0
2010-07-06 14:30:00,110.69,111.1,110.62,110.69,20500.0,110.69,111.1,110.62,110.69,20500.0
2010-07-06 15:00:00,110.71,111.04,110.03,110.44,33400.0,110.71,111.04,110.03,110.44,33400.0
2010-07-06 15:30:00,110.49,111.47,110.46,111.2,44100.0,110.49,111.47,110.46,111.2,44100.0
2010-07-07 09:30:00,111.91,112.16,110.85,111.69,34700.0,111.91,112.16,110.85,111.69,34700.0
2010-07-07 10:00:00,111.79,112.11,111.41,111.52,23100.0,111.79,112.11,111.41,111.52,23100.0
2010-07-07 10:30:00,111.62,111.99,111.5,111.94,10500.0,111.62,111.99,111.5,111.94,10500.0
2010-07-07 11:00:00,112.0,112.51,112.0,112.1,19800.0,112.0,112.51,112.0,112.1,19800.0
2010-07-07 11:30:00,112.05,112.28,111.95,112.08,9000.0,112.05,112.28,111.95,112.08,9000.0
2010-07-07 12:00:00,112.01,112.17,111.95,111.96,12400.0,112.01,112.17,111.95,111.96,12400.0
2010-07-07 12:30:00,112.03,112.1,111.95,111.97,8400.0,112.03,112.1,111.95,111.97,8400.0
2010-07-07 13:00:00,111.95,112.34,111.95,112.34,16100.0,111.95,112.34,111.95,112.34,16100.0
2010-07-07 13:30:00,112.21,112.21,111.95,112.02,17000.0,112.21,112.21,111.95,112.02,17000.0
2010-07-07 14:00:00,111.99,112.26,111.95,111.95,11800.0,111.99,112.26,111.95,111.95,11800.0
2010-07-07 14:30:00,111.95,112.31,111.95,112.15,18100.0,111.95,112.31,111.95,112.15,18100.0
2010-07-07 15:00:00,112.21,112.74,112.06,112.58,24400.0,112.21,112.74,112.06,112.58,24400.0
2010-07-07 15:30:00,112.6,113.74,112.54,113.5,76000.0,112.6,113.74,112.54,113.5,76000.0
2010-07-08 09:30:00,113.93,115.24,113.92,114.37,31700.0,113.93,115.24,113.92,114.37,31700.0
2010-07-08 10:00:00,114.54,114.93,114.17,114.85,17700.0,114.54,114.93,114.17,114.85,17700.0
2010-07-08 10:30:00,114.85,114.89,114.47,114.8,14700.0,114.85,114.89,114.47,114.8,14700.0
2010-07-08 11:00:00,114.74,115.01,114.56,114.77,45700.0,114.74,115.01,114.56,114.77,45700.0
2010-07-08 11:30:00,114.82,114.87,113.91,113.98,14700.0,114.82,114.87,113.91,113.98,14700.0
2010-07-08 12:00:00,114.03,114.24,113.81,114.02,12800.0,114.03,114.24,113.81,114.02,12800.0
2010-07-08 12:30:00,114.01,114.01,113.6,113.66,12000.0,114.01,114.01,113.6,113.66,12000.0
2010-07-08 13:00:00,113.62,113.9,113.52,113.81,8500.0,113.62,113.9,113.52,113.81,8500.0
2010-07-08 13:30:00,113.75,113.79,113.34,113.46,10000.0,113.75,113.79,113.34,113.46,10000.0
2010-07-08 14:00:00,113.49,113.92,113.32,113.92,22600.0,113.49,113.92,113.32,113.92,22600.0
2010-07-08 14:30:00,113.9,114.43,113.84,114.4,15900.0,113.9,114.43,113.84,114.4,15900.0
2010-07-08 15:00:00,114.34,114.43,113.93,114.22,33000.0,114.34,114.43,113.93,114.22,33000.0
2010-07-08 15:30:00,114.25,114.83,114.25,114.6,32900.0,114.25,114.83,114.25,114.6,32900.0
2010-07-09 09:30:00,114.64,115.0,114.35,114.92,8100.0,114.64,115.0,114.35,114.92,8100.0
2010-07-09 10:00:00,114.93,115.57,114.93,115.37,9200.0,114.93,115.57,114.93,115.37,9200.0
2010-07-09 10:30:00,115.44,115.73,115.34,115.36,7000.0,115.44,115.73,115.34,115.36,7000.0
2010-07-09 11:00:00,115.38,115.67,115.32,115.67,8500.0,115.38,115.67,115.32,115.67,8500.0
2010-07-09 11:30:00,115.61,115.77,115.54,115.56,4600.0,115.61,115.77,115.54,115.56,4600.0
2010-07-09 12:00:00,115.45,115.48,115.06,115.1,3200.0,115.45,115.48,115.06,115.1,3200.0
2010-07-09 12:30:00,115.15,115.16,114.99,115.15,3200.0,115.15,115.16,114.99,115.15,3200.0
2010-07-09 13:00:00,115.13,115.16,115.01,115.02,2900.0,115.13,115.16,115.01,115.02,2900.0
2010-07-09 13:30:00,115.02,115.21,115.02,115.17,4700.0,115.02,115.21,115.02,115.17,4700.0
2010-07-09 14:00:00,115.18,115.41,115.15,115.33,9400.0,115.18,115.41,115.15,115.33,9400.0
2010-07-09 14:30:00,115.31,115.72,115.22,115.64,8200.0,115.31,115.72,115.22,115.64,8200.0
2010-07-09 15:00:00,115.6,115.82,115.47,115.55,9900.0,115.6,115.82,115.47,115.55,9900.0
2010-07-09 15:30:00,115.51,115.94,115.4,115.86,17200.0,115.51,115.94,115.4,115.86,17200.0
2010-07-12 09:30:00,115.74,116.71,115.24,116.53,16900.0,115.74,116.71,115.24,116.53,16900.0
2010-07-12 10:00:00,116.54,116.56,115.87,116.06,24300.0,116.54,116.56,115.87,116.06,24300.0
2010-07-12 10:30:00,116.05,116.05,115.65,115.91,8900.0,116.05,116.05,115.65,115.91,8900.0
2010-07-12 11:00:00,115.85,115.85,115.35,115.6,9600.0,115.85,115.85,115.35,115.6,9600.0
2010-07-12 11:30:00,115.42,115.81,115.42,115.75,7900.0,115.42,115.81,115.42,115.75,7900.0
2010-07-12 12:00:00,115.69,116.05,115.69,115.82,6700.0,115.69,116.05,115.69,115.82,6700.0
2010-07-12 12:30:00,115.78,115.91,115.55,115.58,9100.0,115.78,115.91,115.55,115.58,9100.0
2010-07-12 13:00:00,115.4,115.91,115.38,115.91,10200.0,115.4,115.91,115.38,115.91,10200.0
2010-07-12 13:30:00,115.91,116.06,115.84,115.93,13700.0,115.91,116.06,115.84,115.93,13700.0
2010-07-12 14:00:00,115.91,116.08,115.9,116.03,12200.0,115.91,116.08,115.9,116.03,12200.0
2010-07-12 14:30:00,116.02,116.26,115.9,116.0,10800.0,116.02,116.26,115.9,116.0,10800.0
2010-07-12 15:00:00,116.0,116.14,115.84,116.03,17300.0,116.0,116.14,115.84,116.03,17300.0
2010-07-12 15:30:00,116.05,116.3,115.94,116.07,30500.0,116.05,116.3,115.94,116.07,30500.0
2010-07-13 09:30:00,117.27,117.5,116.99,117.36,10000.0,117.27,117.5,116.99,117.36,10000.0
2010-07-13 10:00:00,117.5,118.15,117.5,117.89,7800.0,117.5,118.15,117.5,117.89,7800.0
2010-07-13 10:30:00,117.89,118.05,117.59,118.03,5900.0,117.89,118.05,117.59,118.03,5900.0
2010-07-13 11:00:00,117.99,118.2,117.87,118.1,5800.0,117.99,118.2,117.87,118.1,5800.0
2010-07-13 11:30:00,118.1,118.74,118.1,118.41,12200.0,118.1,118.74,118.1,118.41,12200.0
2010-07-13 12:00:00,118.4,118.41,118.27,118.41,8300.0,118.4,118.41,118.27,118.41,8300.0
2010-07-13 12:30:00,118.41,118.52,118.24,118.25,5800.0,118.41,118.52,118.24,118.25,5800.0
2010-07-13 13:00:00,118.15,118.22,117.76,117.76,6800.0,118.15,118.22,117.76,117.76,6800.0
2010-07-13 13:30:00,117.78,117.86,117.68,117.83,8200.0,117.78,117.86,117.68,117.83,8200.0
2010-07-13 14:00:00,117.83,117.88,117.68,117.76,8300.0,117.83,117.88,117.68,117.76,8300.0
2010-07-13 14:30:00,117.76,118.04,117.76,117.9,9600.0,117.76,118.04,117.76,117.9,9600.0
2010-07-13 15:00:00,117.94,118.11,117.88,118.11,25900.0,117.94,118.11,117.88,118.11,25900.0
2010-07-13 15:30:00,118.1,118.22,117.74,117.87,34800.0,118.1,118.22,117.74,117.87,34800.0
2010-07-14 09:30:00,117.74,118.62,117.53,117.66,3400.0,117.74,118.62,117.53,117.66,3400.0
2010-07-14 10:00:00,117.71,117.99,117.51,117.89,4000.0,117.71,117.99,117.51,117.89,4000.0
2010-07-14 10:30:00,117.91,117.99,117.64,117.79,12400.0,117.91,117.99,117.64,117.79,12400.0
2010-07-14 11:00:00,117.85,117.93,117.7,117.82,14900.0,117.85,117.93,117.7,117.82,14900.0
2010-07-14 11:30:00,117.84,118.0,117.71,117.83,9200.0,117.84,118.0,117.71,117.83,9200.0
2010-07-14 12:00:00,117.74,118.06,117.68,117.86,8700.0,117.74,118.06,117.68,117.86,8700.0
2010-07-14 12:30:00,117.83,117.97,117.75,117.92,7700.0,117.83,117.97,117.75,117.92,7700.0
2010-07-14 13:00:00,118.05,118.17,117.86,118.15,3900.0,118.05,118.17,117.86,118.15,3900.0
2010-07-14 13:30:00,118.15,118.19,117.66,117.7,7500.0,118.15,118.19,117.66,117.7,7500.0
2010-07-14 14:00:00,117.55,117.87,117.22,117.86,15700.0,117.55,117.87,117.22,117.86,15700.0
2010-07-14 14:30:00,117.91,118.39,117.83,118.35,11100.0,117.91,118.39,117.83,118.35,11100.0
2010-07-14 15:00:00,118.46,118.73,118.1,118.69,8900.0,118.46,118.73,118.1,118.69,8900.0
2010-07-14 15:30:00,118.5,118.59,118.0,118.53,20100.0,118.5,118.59,118.0,118.53,20100.0
2010-07-15 09:30:00,118.8,119.3,118.38,118.91,10000.0,118.8,119.3,118.38,118.91,10000.0
2010-07-15 10:00:00,118.74,118.76,117.44,117.73,16800.0,118.74,118.76,117.44,117.73,16800.0
2010-07-15 10:30:00,117.79,117.96,117.7,117.96,5800.0,117.79,117.96,117.7,117.96,5800.0
2010-07-15 11:00:00,117.9,117.93,117.71,117.77,4800.0,117.9,117.93,117.71,117.77,4800.0
2010-07-15 11:30:00,117.92,118.0,117.76,117.82,4600.0,117.92,118.0,117.76,117.82,4600.0
2010-07-15 12:00:00,117.85,117.92,117.76,117.88,5000.0,117.85,117.92,117.76,117.88,5000.0
2010-07-15 12:30:00,117.87,118.17,117.8,118.17,26900.0,117.87,118.17,117.8,118.17,26900.0
2010-07-15 13:00:00,118.19,118.34,117.94,118.17,7700.0,118.19,118.34,117.94,118.17,7700.0
2010-07-15 13:30:00,118.17,118.36,118.07,118.14,4700.0,118.17,118.36,118.07,118.14,4700.0
2010-07-15 14:00:00,118.17,118.37,117.95,118.17,7000.0,118.17,118.37,117.95,118.17,7000.0
2010-07-15 14:30:00,118.27,118.59,118.13,118.19,5600.0,118.27,118.59,118.13,118.19,5600.0
2010-07-15 15:00:00,118.24,118.4,117.81,118.12,15400.0,118.24,118.4,117.81,118.12,15400.0
2010-07-15 15:30:00,118.24,118.86,118.06,118.51,30900.0,118.24,118.86,118.06,118.51,30900.0
2010-07-16 09:30:00,117.88,118.05,116.98,117.09,9100.0,117.88,118.05,116.98,117.09,9100.0
2010-07-16 10:00:00,117.16,117.43,116.31,117.25,50900.0,117.16,117.43,116.31,117.25,50900.0
2010-07-16 10:30:00,117.15,117.57,117.1,117.57,6000.0,117.15,117.57,117.1,117.57,6000.0
2010-07-16 11:00:00,117.59,118.05,117.41,117.71,11600.0,117.59,118.05,117.41,117.71,11600.0
2010-07-16 11:30:00,117.83,117.98,117.54,117.58,5400.0,117.83,117.98,117.54,117.58,5400.0
2010-07-16 12:00:00,117.58,117.58,116.71,116.76,4200.0,117.58,117.58,116.71,116.76,4200.0
2010-07-16 12:30:00,116.63,116.67,116.16,116.16,3700.0,116.63,116.67,116.16,116.16,3700.0
2010-07-16 13:00:00,116.21,116.69,116.2,116.42,6600.0,116.21,116.69,116.2,116.42,6600.0
2010-07-16 13:30:00,116.43,116.6,116.08,116.21,4300.0,116.43,116.6,116.08,116.21,4300.0
2010-07-16 14:00:00,116.21,116.36,116.06,116.27,5700.0,116.21,116.36,116.06,116.27,5700.0
2010-07-16 14:30:00,116.23,116.8,116.2,116.48,18100.0,116.23,116.8,116.2,116.48,18100.0
2010-07-16 15:00:00,116.49,116.84,116.29,116.66,27100.0,116.49,116.84,116.29,116.66,27100.0
2010-07-16 15:30:00,116.68,116.79,116.24,116.26,21600.0,116.68,116.79,116.24,116.26,21600.0
2010-07-19 09:30:00,115.9,117.06,115.9,116.28,19700.0,115.9,117.06,115.9,116.28,19700.0
2010-07-19 10:00:00,116.29,116.6,116.19,116.37,19000.0,116.29,116.6,116.19,116.37,19000.0
2010-07-19 10:30:00,116.37,116.64,116.2,116.42,14000.0,116.37,116.64,116.2,116.42,14000.0
2010-07-19 11:00:00,116.46,117.23,116.46,117.12,5100.0,116.46,117.23,116.46,117.12,5100.0
2010-07-19 11:30:00,117.16,117.16,116.54,116.59,5000.0,117.16,117.16,116.54,116.59,5000.0
2010-07-19 12:00:00,116.6,116.82,116.42,116.61,25400.0,116.6,116.82,116.42,116.61,25400.0
2010-07-19 12:30:00,116.65,116.87,116.47,116.47,4100.0,116.65,116.87,116.47,116.47,4100.0
2010-07-19 13:00:00,116.48,116.55,116.48,116.5,14100.0,116.48,116.55,116.48,116.5,14100.0
2010-07-19 13:30:00,116.52,116.86,116.52,116.56,6800.0,116.52,116.86,116.52,116.56,6800.0
2010-07-19 14:00:00,116.53,116.87,116.53,116.82,11100.0,116.53,116.87,116.53,116.82,11100.0
2010-07-19 14:30:00,116.79,117.32,116.68,117.22,9800.0,116.79,117.32,116.68,117.22,9800.0
2010-07-19 15:00:00,117.24,117.4,116.63,116.63,25300.0,117.24,117.4,116.63,116.63,25300.0
2010-07-19 15:30:00,116.67,116.89,116.61,116.85,25200.0,116.67,116.89,116.61,116.85,25200.0
2010-07-20 09:30:00,115.69,116.18,115.69,116.16,10800.0,115.69,116.18,115.69,116.16,10800.0
2010-07-20 10:00:00,116.01,116.66,115.99,116.47,22000.0,116.01,116.66,115.99,116.47,22000.0
2010-07-20 10:30:00,116.4,116.69,116.33,116.59,7600.0,116.4,116.69,116.33,116.59,7600.0
2010-07-20 11:00:00,116.71,117.08,116.71,116.92,4100.0,116.71,117.08,116.71,116.92,4100.0
2010-07-20 11:30:00,116.83,116.83,116.3,116.3,8400.0,116.83,116.83,116.3,116.3,8400.0
2010-07-20 12:00:00,116.3,116.47,116.21,116.33,3300.0,116.3,116.47,116.21,116.33,3300.0
2010-07-20 12:30:00,116.31,116.31,116.04,116.1,11000.0,116.31,116.31,116.04,116.1,11000.0
2010-07-20 13:00:00,116.14,116.31,115.99,116.1,51100.0,116.14,116.31,115.99,116.1,51100.0
2010-07-20 13:30:00,116.19,116.62,116.13,116.51,59000.0,116.19,116.62,116.13,116.51,59000.0
2010-07-20 14:00:00,116.51,116.52,116.23,116.35,37000.0,116.51,116.52,116.23,116.35,37000.0
2010-07-20 14:30:00,116.36,116.63,116.3,116.39,54300.0,116.36,116.63,116.3,116.39,54300.0
2010-07-20 15:00:00,116.38,116.83,116.3,116.72,57500.0,116.38,116.83,116.3,116.72,57500.0
2010-07-20 15:30:00,116.73,117.0,116.7,116.99,84500.0,116.73,117.0,116.7,116.99,84500.0
2010-07-21 09:30:00,117.3,117.46,116.68,117.19,28500.0,117.3,117.46,116.68,117.19,28500.0
2010-07-21 10:00:00,117.1,117.29,116.95,117.2,45000.0,117.1,117.29,116.95,117.2,45000.0
2010-07-21 10:30:00,117.2,117.5,116.28,117.05,21700.0,117.2,117.5,116.28,117.05,21700.0
2010-07-21 11:00:00,117.06,117.08,116.71,117.04,21800.0,117.06,117.08,116.71,117.04,21800.0
2010-07-21 11:30:00,117.04,117.13,116.93,117.13,7000.0,117.04,117.13,116.93,117.13,7000.0
2010-07-21 12:00:00,117.22,117.5,117.17,117.5,25000.0,117.22,117.5,117.17,117.5,25000.0
2010-07-21 12:30:00,117.5,117.97,117.5,117.97,9900.0,117.5,117.97,117.5,117.97,9900.0
2010-07-21 13:00:00,117.96,118.45,117.91,118.3,13300.0,117.96,118.45,117.91,118.3,13300.0
2010-07-21 13:30:00,118.3,118.3,118.01,118.27,19400.0,118.3,118.3,118.01,118.27,19400.0
2010-07-21 14:00:00,118.16,118.22,116.96,117.26,26600.0,118.16,118.22,116.96,117.26,26600.0
2010-07-21 14:30:00,117.19,117.46,116.99,117.2,31200.0,117.19,117.46,116.99,117.2,31200.0
2010-07-21 15:00:00,117.15,117.65,116.91,117.03,36300.0,117.15,117.65,116.91,117.03,36300.0
2010-07-21 15:30:00,117.06,117.71,116.99,117.47,27300.0,117.06,117.71,116.99,117.47,27300.0
2010-07-22 09:30:00,118.52,119.43,118.03,119.1,11200.0,118.52,119.43,118.03,119.1,11200.0
2010-07-22 10:00:00,119.61,120.55,119.61,120.08,15500.0,119.61,120.55,119.61,120.08,15500.0
2010-07-22 10:30:00,120.16,120.57,120.02,120.38,21000.0,120.16,120.57,120.02,120.38,21000.0
2010-07-22 11:00:00,120.36,120.86,120.06,120.78,18300.0,120.36,120.86,120.06,120.78,18300.0
2010-07-22 11:30:00,120.76,120.76,120.13,120.16,16800.0,120.76,120.76,120.13,120.16,16800.0
2010-07-22 12:00:00,120.25,120.96,120.16,120.68,28800.0,120.25,120.96,120.16,120.68,28800.0
2010-07-22 12:30:00,120.68,121.29,120.6,120.89,28200.0,120.68,121.29,120.6,120.89,28200.0
2010-07-22 13:00:00,120.89,121.11,120.51,120.51,17700.0,120.89,121.11,120.51,120.51,17700.0
2010-07-22 13:30:00,120.56,120.85,120.5,120.71,17400.0,120.56,120.85,120.5,120.71,17400.0
2010-07-22 14:00:00,120.81,120.86,120.33,120.5,34600.0,120.81,120.86,120.33,120.5,34600.0
2010-07-22 14:30:00,120.5,120.88,120.35,120.5,34500.0,120.5,120.88,120.35,120.5,34500.0
2010-07-22 15:00:00,120.58,121.39,120.49,121.16,39500.0,120.58,121.39,120.49,121.16,39500.0
2010-07-22 15:30:00,121.14,121.25,120.5,121.25,50000.0,121.14,121.25,120.5,121.25,50000.0
2010-07-23 09:30:00,121.49,122.77,119.0,119.05,69300.0,121.49,122.77,119.0,119.05,69300.0
2010-07-23 10:00:00,119.16,120.76,118.93,120.47,37800.0,119.16,120.76,118.93,120.47,37800.0
2010-07-23 10:30:00,120.44,120.72,120.15,120.35,23600.0,120.44,120.72,120.15,120.35,23600.0
2010-07-23 11:00:00,120.41,120.62,120.27,120.36,17100.0,120.41,120.62,120.27,120.36,17100.0
2010-07-23 11:30:00,120.42,120.55,120.4,120.43,12400.0,120.42,120.55,120.4,120.43,12400.0
2010-07-23 12:00:00,120.42,120.55,120.04,120.14,14400.0,120.42,120.55,120.04,120.14,14400.0
2010-07-23 12:30:00,120.1,120.19,119.85,119.91,19400.0,120.1,120.19,119.85,119.91,19400.0
2010-07-23 13:00:00,119.98,120.91,119.85,120.78,26300.0,119.98,120.91,119.85,120.78,26300.0
2010-07-23 13:30:00,120.79,120.99,120.65,120.68,18400.0,120.79,120.99,120.65,120.68,18400.0
2010-07-23 14:00:00,120.74,121.03,120.74,120.99,21500.0,120.74,121.03,120.74,120.99,21500.0
2010-07-23 14:30:00,121.03,121.45,121.03,121.12,25200.0,121.03,121.45,121.03,121.12,25200.0
2010-07-23 15:00:00,121.2,121.25,120.85,121.09,31100.0,121.2,121.25,120.85,121.09,31100.0
2010-07-23 15:30:00,120.98,121.26,120.71,120.92,59200.0,120.98,121.26,120.71,120.92,59200.0
2010-07-26 09:30:00,121.54,121.87,120.7,121.39,15600.0,121.54,121.87,120.7,121.39,15600.0
2010-07-26 10:00:00,121.52,123.14,121.52,122.66,39500.0,121.52,123.14,121.52,122.66,39500.0
2010-07-26 10:30:00,122.71,122.79,121.98,122.22,15400.0,122.71,122.79,121.98,122.22,15400.0
2010-07-26 11:00:00,122.2,122.29,122.04,122.23,7800.0,122.2,122.29,122.04,122.23,7800.0
2010-07-26 11:30:00,122.29,122.29,121.95,122.15,11200.0,122.29,122.29,121.95,122.15,11200.0
2010-07-26 12:00:00,122.19,122.56,122.18,122.43,6800.0,122.19,122.56,122.18,122.43,6800.0
2010-07-26 12:30:00,122.43,122.43,122.19,122.32,8200.0,122.43,122.43,122.19,122.32,8200.0
2010-07-26 13:00:00,122.25,122.36,122.16,122.32,5300.0,122.25,122.36,122.16,122.32,5300.0
2010-07-26 13:30:00,122.31,122.36,122.16,122.32,7100.0,122.31,122.36,122.16,122.32,7100.0
2010-07-26 14:00:00,122.32,122.32,121.96,122.04,8400.0,122.32,122.32,121.96,122.04,8400.0
2010-07-26 14:30:00,122.05,122.14,121.85,121.96,10300.0,122.05,122.14,121.85,121.96,10300.0
2010-07-26 15:00:00,121.95,122.3,121.85,122.2,16800.0,121.95,122.3,121.85,122.2,16800.0
2010-07-26 15:30:00,122.2,122.24,121.9,122.24,26600.0,122.2,122.24,121.9,122.24,26600.0
2010-07-27 09:30:00,122.6,122.6,120.23,121.14,31200.0,122.6,122.6,120.23,121.14,31200.0
2010-07-27 10:00:00,121.05,121.14,119.51,119.61,31900.0,121.05,121.14,119.51,119.61,31900.0
2010-07-27 10:30:00,119.62,120.25,119.61,120.07,23000.0,119.62,120.25,119.61,120.07,23000.0
2010-07-27 11:00:00,120.07,120.08,119.39,119.55,8000.0,120.07,120.08,119.39,119.55,8000.0
2010-07-27 11:30:00,119.47,119.49,119.18,119.41,4600.0,119.47,119.49,119.18,119.41,4600.0
2010-07-27 12:00:00,119.39,119.41,118.87,118.92,18800.0,119.39,119.41,118.87,118.92,18800.0
2010-07-27 12:30:00,118.92,119.24,118.84,119.15,22200.0,118.92,119.24,118.84,119.15,22200.0
2010-07-27 13:00:00,119.15,119.24,118.57,118.57,14100.0,119.15,119.24,118.57,118.57,14100.0
2010-07-27 13:30:00,118.59,119.04,118.59,118.99,8000.0,118.59,119.04,118.59,118.99,8000.0
2010-07-27 14:00:00,118.81,119.12,118.81,119.09,21300.0,118.81,119.12,118.81,119.09,21300.0
2010-07-27 14:30:00,119.05,119.23,118.99,119.2,12400.0,119.05,119.23,118.99,119.2,12400.0
2010-07-27 15:00:00,119.2,119.26,118.79,118.92,44500.0,119.2,119.26,118.79,118.92,44500.0
2010-07-27 15:30:00,118.85,118.95,118.38,118.44,49500.0,118.85,118.95,118.38,118.44,49500.0
2010-07-28 09:30:00,118.53,120.16,118.35,119.74,37300.0,118.53,120.16,118.35,119.74,37300.0
2010-07-28 10:00:00,119.7,119.89,119.57,119.77,20800.0,119.7,119.89,119.57,119.77,20800.0
2010-07-28 10:30:00,119.71,120.24,119.65,119.91,24200.0,119.71,120.24,119.65,119.91,24200.0
2010-07-28 11:00:00,119.99,119.99,119.61,119.86,8200.0,119.99,119.99,119.61,119.86,8200.0
2010-07-28 11:30:00,119.86,119.86,119.48,119.52,8200.0,119.86,119.86,119.48,119.52,8200.0
2010-07-28 12:00:00,119.53,119.53,119.29,119.29,4900.0,119.53,119.53,119.29,119.29,4900.0
2010-07-28 12:30:00,119.22,119.25,118.91,118.97,10400.0,119.22,119.25,118.91,118.97,10400.0
2010-07-28 13:00:00,118.98,119.0,118.86,118.94,5200.0,118.98,119.0,118.86,118.94,5200.0
2010-07-28 13:30:00,118.86,118.96,118.63,118.83,13900.0,118.86,118.96,118.63,118.83,13900.0
2010-07-28 14:00:00,118.81,118.85,118.42,118.54,13000.0,118.81,118.85,118.42,118.54,13000.0
2010-07-28 14:30:00,118.6,118.91,118.47,118.48,14700.0,118.6,118.91,118.47,118.48,14700.0
2010-07-28 15:00:00,118.57,118.57,118.09,118.11,27000.0,118.57,118.57,118.09,118.11,27000.0
2010-07-28 15:30:00,118.15,118.36,118.09,118.24,41100.0,118.15,118.36,118.09,118.24,41100.0
2010-07-29 09:30:00,119.0,119.51,118.25,118.36,10200.0,119.0,119.51,118.25,118.36,10200.0
2010-07-29 10:00:00,118.39,118.5,118.1,118.43,19900.0,118.39,118.5,118.1,118.43,19900.0
2010-07-29 10:30:00,118.33,118.58,118.05,118.17,9900.0,118.33,118.58,118.05,118.17,9900.0
2010-07-29 11:00:00,118.05,118.05,116.68,116.68,10600.0,118.05,118.05,116.68,116.68,10600.0
2010-07-29 11:30:00,116.73,116.73,116.0,116.04,15200.0,116.73,116.73,116.0,116.04,15200.0
2010-07-29 12:00:00,116.0,116.21,115.68,116.21,8400.0,116.0,116.21,115.68,116.21,8400.0
2010-07-29 12:30:00,116.26,116.32,115.9,116.07,11600.0,116.26,116.32,115.9,116.07,11600.0
2010-07-29 13:00:00,116.11,116.42,116.07,116.42,10200.0,116.11,116.42,116.07,116.42,10200.0
2010-07-29 13:30:00,116.41,116.88,116.41,116.85,22300.0,116.41,116.88,116.41,116.85,22300.0
2010-07-29 14:00:00,116.83,116.96,116.6,116.92,9400.0,116.83,116.96,116.6,116.92,9400.0
2010-07-29 14:30:00,116.89,117.5,116.84,117.3,10900.0,116.89,117.5,116.84,117.3,10900.0
2010-07-29 15:00:00,117.38,117.77,117.23,117.6,28900.0,117.38,117.77,117.23,117.6,28900.0
2010-07-29 15:30:00,117.57,117.57,116.75,116.77,43500.0,117.57,117.57,116.75,116.77,43500.0
2010-07-30 09:30:00,115.82,116.11,115.24,115.75,10800.0,115.82,116.11,115.24,115.75,10800.0
2010-07-30 10:00:00,115.71,116.24,115.71,116.17,9700.0,115.71,116.24,115.71,116.17,9700.0
2010-07-30 10:30:00,116.22,117.28,116.22,117.2,7300.0,116.22,117.28,116.22,117.2,7300.0
2010-07-30 11:00:00,117.18,117.46,116.96,117.0,14700.0,117.18,117.46,116.96,117.0,14700.0
2010-07-30 11:30:00,117.0,117.54,116.96,117.25,11600.0,117.0,117.54,116.96,117.25,11600.0
2010-07-30 12:00:00,117.35,117.46,116.81,117.14,5600.0,117.35,117.46,116.81,117.14,5600.0
2010-07-30 12:30:00,117.14,117.14,116.86,116.86,4300.0,117.14,117.14,116.86,116.86,4300.0
2010-07-30 13:00:00,116.83,116.99,116.53,116.55,7800.0,116.83,116.99,116.53,116.55,7800.0
2010-07-30 13:30:00,116.53,116.63,116.26,116.27,7100.0,116.53,116.63,116.26,116.27,7100.0
2010-07-30 14:00:00,116.28,116.45,116.14,116.4,14500.0,116.28,116.45,116.14,116.4,14500.0
2010-07-30 14:30:00,116.44,116.72,116.25,116.6,14300.0,116.44,116.72,116.25,116.6,14300.0
2010-07-30 15:00:00,116.43,117.45,116.43,117.09,18700.0,116.43,117.45,116.43,117.09,18700.0
2010-07-30 15:30:00,117.17,117.22,116.7,116.77,32100.0,117.17,117.22,116.7,116.77,32100.0
2010-08-02 09:30:00,118.27,118.5,117.76,117.94,9700.0,118.27,118.5,117.76,117.94,9700.0
2010-08-02 10:00:00,118.06,118.42,117.95,118.02,23100.0,118.06,118.42,117.95,118.02,23100.0
2010-08-02 10:30:00,117.99,118.09,117.88,117.95,20400.0,117.99,118.09,117.88,117.95,20400.0
2010-08-02 11:00:00,117.91,118.08,117.89,118.06,10200.0,117.91,118.08,117.89,118.06,10200.0
2010-08-02 11:30:00,118.07,118.18,118.0,118.03,4500.0,118.07,118.18,118.0,118.03,4500.0
2010-08-02 12:00:00,118.07,118.07,117.89,118.0,8700.0,118.07,118.07,117.89,118.0,8700.0
2010-08-02 12:30:00,118.0,118.13,117.85,117.96,6600.0,118.0,118.13,117.85,117.96,6600.0
2010-08-02 13:00:00,118.0,118.14,117.95,118.01,3300.0,118.0,118.14,117.95,118.01,3300.0
2010-08-02 13:30:00,117.97,118.07,117.91,118.01,10800.0,117.97,118.07,117.91,118.01,10800.0
2010-08-02 14:00:00,118.06,118.24,117.87,118.13,11500.0,118.06,118.24,117.87,118.13,11500.0
2010-08-02 14:30:00,118.18,118.28,118.04,118.26,7300.0,118.18,118.28,118.04,118.26,7300.0
2010-08-02 15:00:00,118.25,118.31,117.95,118.07,15100.0,118.25,118.31,117.95,118.07,15100.0
2010-08-02 15:30:00,118.14,118.46,117.95,118.4,27500.0,118.14,118.46,117.95,118.4,27500.0
2010-08-03 09:30:00,118.28,118.8,118.01,118.18,4400.0,118.28,118.8,118.01,118.18,4400.0
2010-08-03 10:00:00,118.06,118.19,117.73,118.13,21100.0,118.06,118.19,117.73,118.13,21100.0
2010-08-03 10:30:00,118.02,119.26,117.98,119.11,24400.0,118.02,119.26,117.98,119.11,24400.0
2010-08-03 11:00:00,119.25,119.71,119.05,119.52,12400.0,119.25,119.71,119.05,119.52,12400.0
2010-08-03 11:30:00,119.64,120.27,119.64,119.96,17400.0,119.64,120.27,119.64,119.96,17400.0
2010-08-03 12:00:00,119.93,119.96,119.41,119.41,4900.0,119.93,119.96,119.41,119.41,4900.0
2010-08-03 12:30:00,119.47,119.74,119.43,119.51,10000.0,119.47,119.74,119.43,119.51,10000.0
2010-08-03 13:00:00,119.45,119.45,119.21,119.25,5400.0,119.45,119.45,119.21,119.25,5400.0
2010-08-03 13:30:00,119.27,119.36,119.21,119.28,3100.0,119.27,119.36,119.21,119.28,3100.0
2010-08-03 14:00:00,119.17,119.31,119.16,119.31,3100.0,119.17,119.31,119.16,119.31,3100.0
2010-08-03 14:30:00,119.37,119.37,119.04,119.15,5500.0,119.37,119.37,119.04,119.15,5500.0
2010-08-03 15:00:00,119.13,119.25,118.85,118.85,8700.0,119.13,119.25,118.85,118.85,8700.0
2010-08-03 15:30:00,118.85,119.1,118.67,118.81,24200.0,118.85,119.1,118.67,118.81,24200.0
2010-08-04 09:30:00,118.57,120.3,118.5,120.3,22000.0,118.57,120.3,118.5,120.3,22000.0
2010-08-04 10:00:00,120.32,120.77,119.7,120.09,14700.0,120.32,120.77,119.7,120.09,14700.0
2010-08-04 10:30:00,120.1,120.13,119.72,119.98,8000.0,120.1,120.13,119.72,119.98,8000.0
2010-08-04 11:00:00,120.0,120.08,119.85,120.01,4200.0,120.0,120.08,119.85,120.01,4200.0
2010-08-04 11:30:00,120.0,120.07,119.76,119.96,12800.0,120.0,120.07,119.76,119.96,12800.0
2010-08-04 12:00:00,119.99,120.46,119.88,120.35,11000.0,119.99,120.46,119.88,120.35,11000.0
2010-08-04 12:30:00,120.32,120.43,120.26,120.28,4600.0,120.32,120.43,120.26,120.28,4600.0
2010-08-04 13:00:00,120.29,120.63,120.2,120.47,22400.0,120.29,120.63,120.2,120.47,22400.0
2010-08-04 13:30:00,120.42,120.57,120.39,120.42,7400.0,120.42,120.57,120.39,120.42,7400.0
2010-08-04 14:00:00,120.49,120.62,120.45,120.6,6600.0,120.49,120.62,120.45,120.6,6600.0
2010-08-04 14:30:00,120.56,120.65,120.5,120.62,7100.0,120.56,120.65,120.5,120.62,7100.0
2010-08-04 15:00:00,120.62,121.21,120.54,121.16,22700.0,120.62,121.21,120.54,121.16,22700.0
2010-08-04 15:30:00,121.16,121.24,120.94,121.19,23600.0,121.16,121.24,120.94,121.19,23600.0
2010-08-05 09:30:00,121.03,121.56,120.65,121.02,13100.0,121.03,121.56,120.65,121.02,13100.0
2010-08-05 10:00:00,121.03,121.27,120.73,120.98,7100.0,121.03,121.27,120.73,120.98,7100.0
2010-08-05 10:30:00,121.15,121.17,120.54,120.54,6400.0,121.15,121.17,120.54,120.54,6400.0
2010-08-05 11:00:00,120.61,120.91,120.18,120.91,6000.0,120.61,120.91,120.18,120.91,6000.0
2010-08-05 11:30:00,120.91,120.91,120.61,120.77,3900.0,120.91,120.91,120.61,120.77,3900.0
2010-08-05 12:00:00,120.76,121.06,120.74,120.94,3900.0,120.76,121.06,120.74,120.94,3900.0
2010-08-05 12:30:00,121.01,121.04,120.9,121.02,2000.0,121.01,121.04,120.9,121.02,2000.0
2010-08-05 13:00:00,121.0,121.14,120.95,121.14,2900.0,121.0,121.14,120.95,121.14,2900.0
2010-08-05 13:30:00,121.16,121.31,121.16,121.22,7700.0,121.16,121.31,121.16,121.22,7700.0
2010-08-05 14:00:00,121.23,121.38,121.2,121.32,6500.0,121.23,121.38,121.2,121.32,6500.0
2010-08-05 14:30:00,121.23,121.3,121.14,121.2,5000.0,121.23,121.3,121.14,121.2,5000.0
2010-08-05 15:00:00,121.16,121.3,121.15,121.28,8500.0,121.16,121.3,121.15,121.28,8500.0
2010-08-05 15:30:00,121.2,121.3,120.96,121.16,17400.0,121.2,121.3,120.96,121.16,17400.0
2010-08-06 09:30:00,120.0,121.39,120.0,121.32,9300.0,120.0,121.39,120.0,121.32,9300.0
2010-08-06 10:00:00,121.35,121.36,120.72,120.86,8800.0,121.35,121.36,120.72,120.86,8800.0
2010-08-06 10:30:00,120.93,121.33,119.3,119.45,13800.0,120.93,121.33,119.3,119.45,13800.0
2010-08-06 11:00:00,119.33,119.74,118.97,119.71,10000.0,119.33,119.74,118.97,119.71,10000.0
2010-08-06 11:30:00,119.66,120.04,119.57,119.92,4700.0,119.66,120.04,119.57,119.92,4700.0
2010-08-06 12:00:00,119.81,119.93,119.51,119.51,4200.0,119.81,119.93,119.51,119.51,4200.0
2010-08-06 12:30:00,119.43,119.53,119.19,119.27,4900.0,119.43,119.53,119.19,119.27,4900.0
2010-08-06 13:00:00,119.31,119.87,119.28,119.8,8200.0,119.31,119.87,119.28,119.8,8200.0
2010-08-06 13:30:00,119.78,120.11,119.76,120.0,8100.0,119.78,120.11,119.76,120.0,8100.0
2010-08-06 14:00:00,120.01,120.05,119.65,119.89,6800.0,120.01,120.05,119.65,119.89,6800.0
2010-08-06 14:30:00,119.99,121.0,119.92,120.9,12100.0,119.99,121.0,119.92,120.9,12100.0
2010-08-06 15:00:00,120.87,121.31,120.5,121.08,8800.0,120.87,121.31,120.5,121.08,8800.0
2010-08-06 15:30:00,121.08,121.42,120.85,121.22,19600.0,121.08,121.42,120.85,121.22,19600.0
2010-08-09 09:30:00,122.19,122.19,121.32,121.82,10000.0,122.19,122.19,121.32,121.82,10000.0
2010-08-09 10:00:00,121.83,122.22,121.82,121.89,11200.0,121.83,122.22,121.82,121.89,11200.0
2010-08-09 10:30:00,121.94,122.03,121.61,121.87,3100.0,121.94,122.03,121.61,121.87,3100.0
2010-08-09 11:00:00,121.87,121.89,121.22,121.89,8500.0,121.87,121.89,121.22,121.89,8500.0
2010-08-09 11:30:00,121.86,122.0,121.79,121.98,6000.0,121.86,122.0,121.79,121.98,6000.0
2010-08-09 12:00:00,121.97,122.0,121.86,121.91,8000.0,121.97,122.0,121.86,121.91,8000.0
2010-08-09 12:30:00,121.9,122.0,121.9,121.96,3400.0,121.9,122.0,121.9,121.96,3400.0
2010-08-09 13:00:00,121.99,122.0,121.9,121.96,8400.0,121.99,122.0,121.9,121.96,8400.0
2010-08-09 13:30:00,121.92,122.12,121.84,122.04,12800.0,121.92,122.12,121.84,122.04,12800.0
2010-08-09 14:00:00,121.99,122.09,121.96,122.01,3200.0,121.99,122.09,121.96,122.01,3200.0
2010-08-09 14:30:00,122.01,122.12,121.97,122.08,8000.0,122.01,122.12,121.97,122.08,8000.0
2010-08-09 15:00:00,122.14,122.29,121.97,122.29,7500.0,122.14,122.29,121.97,122.29,7500.0
2010-08-09 15:30:00,122.29,122.48,122.13,122.14,14100.0,122.29,122.48,122.13,122.14,14100.0
2010-08-10 09:30:00,120.54,121.57,120.1,120.2,6900.0,120.54,121.57,120.1,120.2,6900.0
2010-08-10 10:00:00,120.23,120.63,120.23,120.5,7100.0,120.23,120.63,120.23,120.5,7100.0
2010-08-10 10:30:00,120.39,120.39,119.97,119.99,3000.0,120.39,120.39,119.97,119.99,3000.0
2010-08-10 11:00:00,119.97,120.31,119.97,120.29,3200.0,119.97,120.31,119.97,120.29,3200.0
2010-08-10 11:30:00,120.28,120.29,120.03,120.08,2800.0,120.28,120.29,120.03,120.08,2800.0
2010-08-10 12:00:00,120.01,120.27,119.94,120.18,3100.0,120.01,120.27,119.94,120.18,3100.0
2010-08-10 12:30:00,120.21,120.24,120.03,120.03,2700.0,120.21,120.24,120.03,120.03,2700.0
2010-08-10 13:00:00,119.98,119.98,119.7,119.7,4300.0,119.98,119.98,119.7,119.7,4300.0
2010-08-10 13:30:00,119.72,119.84,119.6,119.6,2500.0,119.72,119.84,119.6,119.6,2500.0
2010-08-10 14:00:00,119.71,120.27,119.55,120.03,7500.0,119.71,120.27,119.55,120.03,7500.0
2010-08-10 14:30:00,120.04,120.56,120.04,120.47,13400.0,120.04,120.56,120.04,120.47,13400.0
2010-08-10 15:00:00,120.42,120.88,120.36,120.74,12800.0,120.42,120.88,120.36,120.74,12800.0
2010-08-10 15:30:00,120.7,120.86,120.06,120.26,18600.0,120.7,120.86,120.06,120.26,18600.0
2010-08-11 09:30:00,118.44,119.01,116.91,117.18,12700.0,118.44,119.01,116.91,117.18,12700.0
2010-08-11 10:00:00,117.17,117.32,116.61,116.99,29200.0,117.17,117.32,116.61,116.99,29200.0
2010-08-11 10:30:00,116.98,117.04,116.12,116.34,13800.0,116.98,117.04,116.12,116.34,13800.0
2010-08-11 11:00:00,116.29,116.66,116.05,116.66,11200.0,116.29,116.66,116.05,116.66,11200.0
2010-08-11 11:30:00,116.7,116.83,116.65,116.75,4200.0,116.7,116.83,116.65,116.75,4200.0
2010-08-11 12:00:00,116.84,116.92,116.69,116.72,2900.0,116.84,116.92,116.69,116.72,2900.0
2010-08-11 12:30:00,116.72,116.77,116.1,116.16,2700.0,116.72,116.77,116.1,116.16,2700.0
2010-08-11 13:00:00,116.17,116.56,116.17,116.56,3400.0,116.17,116.56,116.17,116.56,3400.0
2010-08-11 13:30:00,116.64,116.81,116.21,116.5,7700.0,116.64,116.81,116.21,116.5,7700.0
2010-08-11 14:00:00,116.5,116.51,116.08,116.15,10200.0,116.5,116.51,116.08,116.15,10200.0
2010-08-11 14:30:00,116.15,116.23,115.77,115.99,10500.0,116.15,116.23,115.77,115.99,10500.0
2010-08-11 15:00:00,116.08,116.26,115.99,116.18,12300.0,116.08,116.26,115.99,116.18,12300.0
2010-08-11 15:30:00,116.19,116.63,116.08,116.14,27900.0,116.19,116.63,116.08,116.14,27900.0
2010-08-12 09:30:00,114.89,115.09,114.35,114.73,9500.0,114.89,115.09,114.35,114.73,9500.0
2010-08-12 10:00:00,114.7,114.73,114.27,114.3,9100.0,114.7,114.73,114.27,114.3,9100.0
2010-08-12 10:30:00,114.36,114.36,113.88,114.08,22700.0,114.36,114.36,113.88,114.08,22700.0
2010-08-12 11:00:00,114.08,114.29,113.99,114.0,14600.0,114.08,114.29,113.99,114.0,14600.0
2010-08-12 11:30:00,114.01,114.62,113.99,114.62,23100.0,114.01,114.62,113.99,114.62,23100.0
2010-08-12 12:00:00,114.5,115.02,114.47,114.95,6000.0,114.5,115.02,114.47,114.95,6000.0
2010-08-12 12:30:00,114.95,115.27,114.89,115.22,2300.0,114.95,115.27,114.89,115.22,2300.0
2010-08-12 13:00:00,115.31,115.41,115.14,115.17,5500.0,115.31,115.41,115.14,115.17,5500.0
2010-08-12 13:30:00,115.17,115.24,114.47,114.48,3900.0,115.17,115.24,114.47,114.48,3900.0
2010-08-12 14:00:00,114.5,114.73,114.45,114.48,4100.0,114.5,114.73,114.45,114.48,4100.0
2010-08-12 14:30:00,114.54,114.82,114.24,114.82,10600.0,114.54,114.82,114.24,114.82,10600.0
2010-08-12 15:00:00,114.87,115.35,114.44,114.62,19400.0,114.87,115.35,114.44,114.62,19400.0
2010-08-12 15:30:00,114.62,115.14,114.37,114.4,36900.0,114.62,115.14,114.37,114.4,36900.0
2010-08-13 09:30:00,114.16,114.53,113.46,113.99,12600.0,114.16,114.53,113.46,113.99,12600.0
2010-08-13 10:00:00,114.11,114.38,113.39,113.59,12600.0,114.11,114.38,113.39,113.59,12600.0
2010-08-13 10:30:00,113.54,113.86,113.3,113.67,11800.0,113.54,113.86,113.3,113.67,11800.0
2010-08-13 11:00:00,113.82,113.92,113.55,113.64,12600.0,113.82,113.92,113.55,113.64,12600.0
2010-08-13 11:30:00,113.65,113.74,113.51,113.69,6600.0,113.65,113.74,113.51,113.69,6600.0
2010-08-13 12:00:00,113.6,114.34,113.6,114.29,4400.0,113.6,114.34,113.6,114.29,4400.0
2010-08-13 12:30:00,114.33,114.33,113.99,114.27,3500.0,114.33,114.33,113.99,114.27,3500.0
2010-08-13 13:00:00,114.34,114.41,114.06,114.17,3400.0,114.34,114.41,114.06,114.17,3400.0
2010-08-13 13:30:00,114.39,114.68,114.39,114.58,3300.0,114.39,114.68,114.39,114.58,3300.0
2010-08-13 14:00:00,114.57,114.61,114.33,114.33,3400.0,114.57,114.61,114.33,114.33,3400.0
2010-08-13 14:30:00,114.4,114.42,114.0,114.23,5100.0,114.4,114.42,114.0,114.23,5100.0
2010-08-13 15:00:00,114.19,114.25,113.99,114.1,8800.0,114.19,114.25,113.99,114.1,8800.0
2010-08-13 15:30:00,113.95,114.29,113.46,113.56,15000.0,113.95,114.29,113.46,113.56,15000.0
2010-08-16 09:30:00,112.91,113.42,112.57,113.42,4700.0,112.91,113.42,112.57,113.42,4700.0
2010-08-16 10:00:00,113.45,114.19,113.19,113.87,8300.0,113.45,114.19,113.19,113.87,8300.0
2010-08-16 10:30:00,113.98,114.55,113.96,114.54,4900.0,113.98,114.55,113.96,114.54,4900.0
2010-08-16 11:00:00,114.48,114.48,113.87,113.9,5400.0,114.48,114.48,113.87,113.9,5400.0
2010-08-16 11:30:00,113.89,114.32,113.83,114.32,5500.0,113.89,114.32,113.83,114.32,5500.0
2010-08-16 12:00:00,114.48,114.53,114.32,114.48,4100.0,114.48,114.53,114.32,114.48,4100.0
2010-08-16 12:30:00,114.54,114.75,114.47,114.47,5300.0,114.54,114.75,114.47,114.47,5300.0
2010-08-16 13:00:00,114.56,114.88,114.56,114.58,3000.0,114.56,114.88,114.56,114.58,3000.0
2010-08-16 13:30:00,114.64,114.78,114.58,114.59,2200.0,114.64,114.78,114.58,114.59,2200.0
2010-08-16 14:00:00,114.62,114.68,114.15,114.56,3400.0,114.62,114.68,114.15,114.56,3400.0
2010-08-16 14:30:00,114.49,114.5,113.8,113.8,3400.0,114.49,114.5,113.8,113.8,3400.0
2010-08-16 15:00:00,114.0,114.17,113.71,113.94,9000.0,114.0,114.17,113.71,113.94,9000.0
2010-08-16 15:30:00,113.97,114.34,113.94,114.17,10900.0,113.97,114.34,113.94,114.17,10900.0
2010-08-17 09:30:00,115.15,115.69,115.0,115.6,8200.0,115.15,115.69,115.0,115.6,8200.0
2010-08-17 10:00:00,115.74,116.62,115.74,116.6,25900.0,115.74,116.62,115.74,116.6,25900.0
2010-08-17 10:30:00,116.6,116.74,116.49,116.63,4100.0,116.6,116.74,116.49,116.63,4100.0
2010-08-17 11:00:00,116.93,118.1,116.92,118.09,18500.0,116.93,118.1,116.92,118.09,18500.0
2010-08-17 11:30:00,118.08,118.46,117.98,118.36,11700.0,118.08,118.46,117.98,118.36,11700.0
2010-08-17 12:00:00,118.36,118.49,118.24,118.36,6500.0,118.36,118.49,118.24,118.36,6500.0
2010-08-17 12:30:00,118.37,118.55,118.24,118.36,4600.0,118.37,118.55,118.24,118.36,4600.0
2010-08-17 13:00:00,118.36,119.42,118.36,119.21,8300.0,118.36,119.42,118.36,119.21,8300.0
2010-08-17 13:30:00,119.3,119.39,118.91,119.01,9800.0,119.3,119.39,118.91,119.01,9800.0
2010-08-17 14:00:00,118.94,118.96,118.61,118.68,5900.0,118.94,118.96,118.61,118.68,5900.0
2010-08-17 14:30:00,118.63,118.67,118.37,118.47,6400.0,118.63,118.67,118.37,118.47,6400.0
2010-08-17 15:00:00,118.51,118.68,118.42,118.63,12300.0,118.51,118.68,118.42,118.63,12300.0
2010-08-17 15:30:00,118.59,118.77,118.41,118.52,31700.0,118.59,118.77,118.41,118.52,31700.0
2010-08-18 09:30:00,118.4,118.42,117.34,117.6,11900.0,118.4,118.42,117.34,117.6,11900.0
2010-08-18 10:00:00,117.7,118.17,117.48,117.48,9000.0,117.7,118.17,117.48,117.48,9000.0
2010-08-18 10:30:00,117.48,117.88,117.29,117.61,5400.0,117.48,117.88,117.29,117.61,5400.0
2010-08-18 11:00:00,117.61,117.89,117.48,117.64,8700.0,117.61,117.89,117.48,117.64,8700.0
2010-08-18 11:30:00,117.55,117.73,117.51,117.7,5000.0,117.55,117.73,117.51,117.7,5000.0
2010-08-18 12:00:00,117.66,117.78,117.33,117.59,11100.0,117.66,117.78,117.33,117.59,11100.0
2010-08-18 12:30:00,117.59,117.97,117.41,117.96,9000.0,117.59,117.97,117.41,117.96,9000.0
2010-08-18 13:00:00,117.92,118.29,117.78,118.15,8100.0,117.92,118.29,117.78,118.15,8100.0
2010-08-18 13:30:00,118.18,118.2,117.87,118.07,9000.0,118.18,118.2,117.87,118.07,9000.0
2010-08-18 14:00:00,118.07,118.07,117.8,117.8,3300.0,118.07,118.07,117.8,117.8,3300.0
2010-08-18 14:30:00,117.73,117.95,117.61,117.7,7500.0,117.73,117.95,117.61,117.7,7500.0
2010-08-18 15:00:00,117.71,117.73,117.23,117.44,9600.0,117.71,117.73,117.23,117.44,9600.0
2010-08-18 15:30:00,117.45,117.64,116.74,116.75,44200.0,117.45,117.64,116.74,116.75,44200.0
2010-08-19 09:30:00,115.85,116.63,115.85,116.08,9900.0,115.85,116.63,115.85,116.08,9900.0
2010-08-19 10:00:00,116.18,116.18,114.88,114.95,19900.0,116.18,116.18,114.88,114.95,19900.0
2010-08-19 10:30:00,114.94,115.15,114.66,114.77,11100.0,114.94,115.15,114.66,114.77,11100.0
2010-08-19 11:00:00,114.77,115.18,114.67,114.88,11100.0,114.77,115.18,114.67,114.88,11100.0
2010-08-19 11:30:00,114.79,114.85,113.67,113.79,19200.0,114.79,114.85,113.67,113.79,19200.0
2010-08-19 12:00:00,113.85,114.47,113.79,114.08,11800.0,113.85,114.47,113.79,114.08,11800.0
2010-08-19 12:30:00,114.12,114.41,113.88,113.89,16600.0,114.12,114.41,113.88,113.89,16600.0
2010-08-19 13:00:00,113.92,114.2,113.92,113.96,8600.0,113.92,114.2,113.92,113.96,8600.0
2010-08-19 13:30:00,113.95,114.03,113.82,113.93,5900.0,113.95,114.03,113.82,113.93,5900.0
2010-08-19 14:00:00,113.94,114.28,113.91,114.18,5300.0,113.94,114.28,113.91,114.18,5300.0
2010-08-19 14:30:00,114.18,114.33,113.94,114.15,11100.0,114.18,114.33,113.94,114.15,11100.0
2010-08-19 15:00:00,114.11,114.88,114.11,114.68,8500.0,114.11,114.88,114.11,114.68,8500.0
2010-08-19 15:30:00,114.63,114.72,114.19,114.2,18900.0,114.63,114.72,114.19,114.2,18900.0
2010-08-20 09:30:00,113.47,113.87,112.84,112.84,8000.0,113.47,113.87,112.84,112.84,8000.0
2010-08-20 10:00:00,112.88,113.06,112.46,112.8,17600.0,112.88,113.06,112.46,112.8,17600.0
2010-08-20 10:30:00,112.84,113.01,112.41,112.48,9200.0,112.84,113.01,112.41,112.48,9200.0
2010-08-20 11:00:00,112.51,112.65,112.09,112.29,20800.0,112.51,112.65,112.09,112.29,20800.0
2010-08-20 11:30:00,112.35,112.44,111.75,111.8,27700.0,112.35,112.44,111.75,111.8,27700.0
2010-08-20 12:00:00,111.93,112.0,111.57,111.79,10600.0,111.93,112.0,111.57,111.79,10600.0
2010-08-20 12:30:00,111.82,112.11,111.54,111.83,17200.0,111.82,112.11,111.54,111.83,17200.0
2010-08-20 13:00:00,111.85,112.44,111.71,112.22,14800.0,111.85,112.44,111.71,112.22,14800.0
2010-08-20 13:30:00,112.25,112.33,112.07,112.07,6900.0,112.25,112.33,112.07,112.07,6900.0
2010-08-20 14:00:00,112.21,112.84,112.21,112.54,11400.0,112.21,112.84,112.21,112.54,11400.0
2010-08-20 14:30:00,112.5,113.32,112.49,113.25,9600.0,112.5,113.32,112.49,113.25,9600.0
2010-08-20 15:00:00,113.25,113.62,113.23,113.57,7700.0,113.25,113.62,113.23,113.57,7700.0
2010-08-20 15:30:00,113.6,113.71,113.42,113.65,14500.0,113.6,113.71,113.42,113.65,14500.0
2010-08-23 09:30:00,114.27,115.29,114.0,114.99,7200.0,114.27,115.29,114.0,114.99,7200.0
2010-08-23 10:00:00,114.99,114.99,114.14,114.4,7100.0,114.99,114.99,114.14,114.4,7100.0
2010-08-23 10:30:00,114.4,114.56,114.13,114.48,10200.0,114.4,114.56,114.13,114.48,10200.0
2010-08-23 11:00:00,114.48,114.48,113.6,113.6,3800.0,114.48,114.48,113.6,113.6,3800.0
2010-08-23 11:30:00,113.69,113.7,113.43,113.46,6200.0,113.69,113.7,113.43,113.46,6200.0
2010-08-23 12:00:00,113.5,113.77,113.47,113.67,3200.0,113.5,113.77,113.47,113.67,3200.0
2010-08-23 12:30:00,113.67,113.77,113.5,113.6,7200.0,113.67,113.77,113.5,113.6,7200.0
2010-08-23 13:00:00,113.66,113.73,113.51,113.73,4800.0,113.66,113.73,113.51,113.73,4800.0
2010-08-23 13:30:00,113.73,113.73,113.44,113.44,3700.0,113.73,113.73,113.44,113.44,3700.0
2010-08-23 14:00:00,113.48,113.72,113.48,113.65,6500.0,113.48,113.72,113.48,113.65,6500.0
2010-08-23 14:30:00,113.67,113.9,113.37,113.37,6100.0,113.67,113.9,113.37,113.37,6100.0
2010-08-23 15:00:00,113.37,113.5,113.22,113.24,8000.0,113.37,113.5,113.22,113.24,8000.0
2010-08-23 15:30:00,113.23,113.23,112.55,112.65,22900.0,113.23,113.23,112.55,112.65,22900.0
2010-08-24 09:30:00,111.33,111.41,109.74,109.86,11000.0,111.33,111.41,109.74,109.86,11000.0
2010-08-24 10:00:00,109.81,109.95,108.88,109.44,34800.0,109.81,109.95,108.88,109.44,34800.0
2010-08-24 10:30:00,109.44,109.97,109.25,109.93,20000.0,109.44,109.97,109.25,109.93,20000.0
2010-08-24 11:00:00,109.84,110.39,109.84,110.3,15500.0,109.84,110.39,109.84,110.3,15500.0
2010-08-24 11:30:00,110.3,110.65,110.15,110.27,14600.0,110.3,110.65,110.15,110.27,14600.0
2010-08-24 12:00:00,110.18,110.49,110.02,110.3,4300.0,110.18,110.49,110.02,110.3,4300.0
2010-08-24 12:30:00,110.42,110.58,110.33,110.44,4100.0,110.42,110.58,110.33,110.44,4100.0
2010-08-24 13:00:00,110.43,110.54,110.11,110.54,3500.0,110.43,110.54,110.11,110.54,3500.0
2010-08-24 13:30:00,110.7,110.85,110.23,110.44,5000.0,110.7,110.85,110.23,110.44,5000.0
2010-08-24 14:00:00,110.35,110.46,109.91,110.33,9600.0,110.35,110.46,109.91,110.33,9600.0
2010-08-24 14:30:00,110.12,110.78,110.12,110.73,6600.0,110.12,110.78,110.12,110.73,6600.0
2010-08-24 15:00:00,110.79,111.15,110.59,110.64,9700.0,110.79,111.15,110.59,110.64,9700.0
2010-08-24 15:30:00,110.74,110.9,110.17,110.24,20600.0,110.74,110.9,110.17,110.24,20600.0
2010-08-25 09:30:00,109.34,109.72,107.94,108.09,22800.0,109.34,109.72,107.94,108.09,22800.0
2010-08-25 10:00:00,108.06,108.65,107.9,108.31,18600.0,108.06,108.65,107.9,108.31,18600.0
2010-08-25 10:30:00,108.25,108.67,108.06,108.67,11000.0,108.25,108.67,108.06,108.67,11000.0
2010-08-25 11:00:00,108.8,109.11,108.28,109.11,15000.0,108.8,109.11,108.28,109.11,15000.0
2010-08-25 11:30:00,109.18,109.18,108.16,108.51,34400.0,109.18,109.18,108.16,108.51,34400.0
2010-08-25 12:00:00,108.5,109.02,108.36,108.73,21700.0,108.5,109.02,108.36,108.73,21700.0
2010-08-25 12:30:00,108.73,108.88,108.17,108.34,17300.0,108.73,108.88,108.17,108.34,17300.0
2010-08-25 13:00:00,108.31,108.35,108.0,108.13,9700.0,108.31,108.35,108.0,108.13,9700.0
2010-08-25 13:30:00,108.2,109.04,108.18,108.85,8700.0,108.2,109.04,108.18,108.85,8700.0
2010-08-25 14:00:00,108.86,109.11,108.74,108.79,14900.0,108.86,109.11,108.74,108.79,14900.0
2010-08-25 14:30:00,108.76,109.1,108.74,109.1,23100.0,108.76,109.1,108.74,109.1,23100.0
2010-08-25 15:00:00,109.31,109.94,109.24,109.3,17300.0,109.31,109.94,109.24,109.3,17300.0
2010-08-25 15:30:00,109.27,110.69,109.27,110.22,32000.0,109.27,110.69,109.27,110.22,32000.0
2010-08-26 09:30:00,110.56,111.45,110.37,110.71,9800.0,110.56,111.45,110.37,110.71,9800.0
2010-08-26 10:00:00,110.76,111.18,110.69,110.69,6500.0,110.76,111.18,110.69,110.69,6500.0
2010-08-26 10:30:00,110.82,111.19,110.56,110.56,7200.0,110.82,111.19,110.56,110.56,7200.0
2010-08-26 11:00:00,110.51,110.51,109.91,110.23,6200.0,110.51,110.51,109.91,110.23,6200.0
2010-08-26 11:30:00,110.29,110.37,109.63,110.01,6000.0,110.29,110.37,109.63,110.01,6000.0
2010-08-26 12:00:00,110.1,110.21,109.94,110.19,5500.0,110.1,110.21,109.94,110.19,5500.0
2010-08-26 12:30:00,110.24,110.25,109.99,110.18,2900.0,110.24,110.25,109.99,110.18,2900.0
2010-08-26 13:00:00,110.29,110.43,110.13,110.37,3700.0,110.29,110.43,110.13,110.37,3700.0
2010-08-26 13:30:00,110.37,110.52,110.33,110.36,5700.0,110.37,110.52,110.33,110.36,5700.0
2010-08-26 14:00:00,110.36,110.45,109.99,110.14,7200.0,110.36,110.45,109.99,110.14,7200.0
2010-08-26 14:30:00,109.94,110.17,109.46,109.61,4000.0,109.94,110.17,109.46,109.61,4000.0
2010-08-26 15:00:00,109.6,110.0,109.49,109.9,9000.0,109.6,110.0,109.49,109.9,9000.0
2010-08-26 15:30:00,109.83,113.63,109.71,110.46,105100.0,109.83,113.63,109.71,110.46,105100.0
2010-08-27 09:30:00,110.95,111.7,110.44,110.44,10200.0,110.95,111.7,110.44,110.44,10200.0
2010-08-27 10:00:00,110.54,111.21,109.77,110.89,20800.0,110.54,111.21,109.77,110.89,20800.0
2010-08-27 10:30:00,110.95,111.24,110.08,110.33,14100.0,110.95,111.24,110.08,110.33,14100.0
2010-08-27 11:00:00,110.36,111.45,110.33,111.31,6900.0,110.36,111.45,110.33,111.31,6900.0
2010-08-27 11:30:00,111.4,111.54,111.03,111.16,9200.0,111.4,111.54,111.03,111.16,9200.0
2010-08-27 12:00:00,111.23,111.44,110.89,110.89,14400.0,111.23,111.44,110.89,110.89,14400.0
2010-08-27 12:30:00,110.84,111.02,110.54,110.6,8300.0,110.84,111.02,110.54,110.6,8300.0
2010-08-27 13:00:00,110.65,110.76,110.24,110.42,13100.0,110.65,110.76,110.24,110.42,13100.0
2010-08-27 13:30:00,110.54,110.86,110.52,110.86,6900.0,110.54,110.86,110.52,110.86,6900.0
2010-08-27 14:00:00,110.87,111.08,110.62,111.08,5500.0,110.87,111.08,110.62,111.08,5500.0
2010-08-27 14:30:00,111.08,111.58,111.08,111.53,10600.0,111.08,111.58,111.08,111.53,10600.0
2010-08-27 15:00:00,111.54,111.81,111.29,111.81,8200.0,111.54,111.81,111.29,111.81,8200.0
2010-08-27 15:30:00,111.84,111.99,111.48,111.8,15800.0,111.84,111.99,111.48,111.8,15800.0
2010-08-30 09:30:00,111.25,112.63,111.25,112.33,5000.0,111.25,112.63,111.25,112.33,5000.0
2010-08-30 10:00:00,112.37,112.45,111.94,112.01,5200.0,112.37,112.45,111.94,112.01,5200.0
2010-08-30 10:30:00,112.13,112.13,111.52,111.89,4900.0,112.13,112.13,111.52,111.89,4900.0
2010-08-30 11:00:00,111.87,111.87,111.46,111.64,3800.0,111.87,111.87,111.46,111.64,3800.0
2010-08-30 11:30:00,111.61,111.61,111.17,111.24,4800.0,111.61,111.61,111.17,111.24,4800.0
2010-08-30 12:00:00,111.24,111.24,111.04,111.13,1500.0,111.24,111.24,111.04,111.13,1500.0
2010-08-30 12:30:00,111.13,111.48,111.08,111.35,1200.0,111.13,111.48,111.08,111.35,1200.0
2010-08-30 13:00:00,111.28,111.37,110.8,110.8,2200.0,111.28,111.37,110.8,110.8,2200.0
2010-08-30 13:30:00,110.84,111.17,110.84,111.07,2000.0,110.84,111.17,110.84,111.07,2000.0
2010-08-30 14:00:00,110.99,111.05,110.71,110.71,2000.0,110.99,111.05,110.71,110.71,2000.0
2010-08-30 14:30:00,110.87,111.01,110.72,111.01,2600.0,110.87,111.01,110.72,111.01,2600.0
2010-08-30 15:00:00,110.99,110.99,110.64,110.75,5200.0,110.99,110.99,110.64,110.75,5200.0
2010-08-30 15:30:00,110.75,110.88,109.88,109.9,22000.0,110.75,110.88,109.88,109.9,22000.0
2010-08-31 09:30:00,108.65,109.51,108.12,108.93,20000.0,108.65,109.51,108.12,108.93,20000.0
2010-08-31 10:00:00,109.15,110.64,109.15,110.41,9200.0,109.15,110.64,109.15,110.41,9200.0
2010-08-31 10:30:00,110.63,110.98,110.31,110.98,9700.0,110.63,110.98,110.31,110.98,9700.0
2010-08-31 11:00:00,111.01,111.5,110.71,111.5,10100.0,111.01,111.5,110.71,111.5,10100.0
2010-08-31 11:30:00,111.47,111.79,111.29,111.33,5200.0,111.47,111.79,111.29,111.33,5200.0
2010-08-31 12:00:00,111.33,111.33,110.89,111.02,7400.0,111.33,111.33,110.89,111.02,7400.0
2010-08-31 12:30:00,111.01,111.32,110.85,111.11,9000.0,111.01,111.32,110.85,111.11,9000.0
2010-08-31 13:00:00,111.09,111.46,110.97,111.46,4900.0,111.09,111.46,110.97,111.46,4900.0
2010-08-31 13:30:00,111.55,112.02,111.55,111.72,9800.0,111.55,112.02,111.55,111.72,9800.0
2010-08-31 14:00:00,111.79,112.0,111.36,111.48,20800.0,111.79,112.0,111.36,111.48,20800.0
2010-08-31 14:30:00,111.55,111.55,110.45,110.49,24900.0,111.55,111.55,110.45,110.49,24900.0
2010-08-31 15:00:00,110.48,110.57,110.05,110.35,31000.0,110.48,110.57,110.05,110.35,31000.0
2010-08-31 15:30:00,110.35,110.59,109.9,110.57,95900.0,110.35,110.59,109.9,110.57,95900.0
2010-09-01 09:30:00,111.59,113.48,111.59,113.48,17200.0,111.59,113.48,111.59,113.48,17200.0
2010-09-01 10:00:00,113.35,114.9,113.25,114.6,24500.0,113.35,114.9,113.25,114.6,24500.0
2010-09-01 10:30:00,114.65,115.27,114.45,115.11,17200.0,114.65,115.27,114.45,115.11,17200.0
2010-09-01 11:00:00,115.06,115.21,114.25,114.38,9300.0,115.06,115.21,114.25,114.38,9300.0
2010-09-01 11:30:00,114.47,114.61,114.29,114.29,8700.0,114.47,114.61,114.29,114.29,8700.0
2010-09-01 12:00:00,114.39,114.48,113.86,113.98,9300.0,114.39,114.48,113.86,113.98,9300.0
2010-09-01 12:30:00,113.98,114.0,113.67,113.78,10400.0,113.98,114.0,113.67,113.78,10400.0
2010-09-01 13:00:00,113.78,114.02,113.6,114.01,9700.0,113.78,114.02,113.6,114.01,9700.0
2010-09-01 13:30:00,114.07,114.68,114.06,114.67,7900.0,114.07,114.68,114.06,114.67,7900.0
2010-09-01 14:00:00,114.69,114.81,114.41,114.54,11700.0,114.69,114.81,114.41,114.54,11700.0
2010-09-01 14:30:00,114.54,114.97,114.46,114.93,10100.0,114.54,114.97,114.46,114.93,10100.0
2010-09-01 15:00:00,114.93,114.93,114.48,114.72,15200.0,114.93,114.93,114.48,114.72,15200.0
2010-09-01 15:30:00,114.79,115.0,114.63,114.98,24600.0,114.79,115.0,114.63,114.98,24600.0
2010-09-02 09:30:00,114.69,116.03,114.69,116.03,14300.0,114.69,116.03,114.69,116.03,14300.0
2010-09-02 10:00:00,116.17,116.3,115.82,116.25,6900.0,116.17,116.3,115.82,116.25,6900.0
2010-09-02 10:30:00,116.27,116.44,116.07,116.26,6100.0,116.27,116.44,116.07,116.26,6100.0
2010-09-02 11:00:00,116.22,116.28,115.73,115.76,5800.0,116.22,116.28,115.73,115.76,5800.0
2010-09-02 11:30:00,115.73,115.98,115.73,115.84,5000.0,115.73,115.98,115.73,115.84,5000.0
2010-09-02 12:00:00,115.87,115.88,115.65,115.82,5000.0,115.87,115.88,115.65,115.82,5000.0
2010-09-02 12:30:00,115.91,116.23,115.76,115.94,3300.0,115.91,116.23,115.76,115.94,3300.0
2010-09-02 13:00:00,115.86,116.0,115.86,115.9,3500.0,115.86,116.0,115.86,115.9,3500.0
2010-09-02 13:30:00,116.0,116.17,115.95,116.04,2500.0,116.0,116.17,115.95,116.04,2500.0
2010-09-02 14:00:00,116.08,116.46,115.95,116.3,4700.0,116.08,116.46,115.95,116.3,4700.0
2010-09-02 14:30:00,116.33,116.33,115.92,116.18,5700.0,116.33,116.33,115.92,116.18,5700.0
2010-09-02 15:00:00,116.15,116.37,115.86,116.03,10400.0,116.15,116.37,115.86,116.03,10400.0
2010-09-02 15:30:00,115.94,116.28,115.91,116.0,22500.0,115.94,116.28,115.91,116.0,22500.0
2010-09-03 09:30:00,117.19,118.82,117.02,118.82,12300.0,117.19,118.82,117.02,118.82,12300.0
2010-09-03 10:00:00,118.6,118.83,118.22,118.44,22100.0,118.6,118.83,118.22,118.44,22100.0
2010-09-03 10:30:00,118.31,118.57,117.81,118.4,13600.0,118.31,118.57,117.81,118.4,13600.0
2010-09-03 11:00:00,118.47,118.7,118.31,118.52,7300.0,118.47,118.7,118.31,118.52,7300.0
2010-09-03 11:30:00,118.65,118.99,118.29,118.88,14100.0,118.65,118.99,118.29,118.88,14100.0
2010-09-03 12:00:00,118.82,119.0,118.74,118.79,5900.0,118.82,119.0,118.74,118.79,5900.0
2010-09-03 12:30:00,118.71,119.0,118.7,118.97,9100.0,118.71,119.0,118.7,118.97,9100.0
2010-09-03 13:00:00,118.88,118.99,118.78,118.8,5700.0,118.88,118.99,118.78,118.8,5700.0
2010-09-03 13:30:00,118.8,119.22,118.8,119.1,6500.0,118.8,119.22,118.8,119.1,6500.0
2010-09-03 14:00:00,119.14,119.14,118.81,118.99,4700.0,119.14,119.14,118.81,118.99,4700.0
2010-09-03 14:30:00,119.0,119.16,118.78,118.78,6000.0,119.0,119.16,118.78,118.78,6000.0
2010-09-03 15:00:00,118.77,118.84,118.6,118.73,8100.0,118.77,118.84,118.6,118.73,8100.0
2010-09-03 15:30:00,118.8,118.85,118.44,118.64,16700.0,118.8,118.85,118.44,118.64,16700.0
2010-09-07 09:30:00,118.59,120.34,118.03,118.03,34800.0,118.59,120.34,118.03,118.03,34800.0
2010-09-07 10:00:00,118.03,118.03,117.61,117.82,8100.0,118.03,118.03,117.61,117.82,8100.0
2010-09-07 10:30:00,117.77,117.77,117.19,117.32,9500.0,117.77,117.77,117.19,117.32,9500.0
2010-09-07 11:00:00,117.39,118.0,117.39,117.7,5200.0,117.39,118.0,117.39,117.7,5200.0
2010-09-07 11:30:00,117.74,117.9,117.62,117.89,3500.0,117.74,117.9,117.62,117.89,3500.0
2010-09-07 12:00:00,118.0,118.09,117.9,117.97,2700.0,118.0,118.09,117.9,117.97,2700.0
2010-09-07 12:30:00,117.97,117.97,117.34,117.64,5500.0,117.97,117.97,117.34,117.64,5500.0
2010-09-07 13:00:00,117.78,117.79,117.29,117.37,4800.0,117.78,117.79,117.29,117.37,4800.0
2010-09-07 13:30:00,117.4,117.99,117.39,117.89,2200.0,117.4,117.99,117.39,117.89,2200.0
2010-09-07 14:00:00,118.03,118.06,117.55,117.98,5500.0,118.03,118.06,117.55,117.98,5500.0
2010-09-07 14:30:00,117.87,117.87,117.0,117.04,4000.0,117.87,117.87,117.0,117.04,4000.0
2010-09-07 15:00:00,117.07,117.27,116.81,117.17,10600.0,117.07,117.27,116.81,117.17,10600.0
2010-09-07 15:30:00,117.18,117.42,116.8,117.07,11500.0,117.18,117.42,116.8,117.07,11500.0
2010-09-08 09:30:00,117.51,117.97,117.16,117.78,7600.0,117.51,117.97,117.16,117.78,7600.0
2010-09-08 10:00:00,117.89,118.0,117.45,117.76,7600.0,117.89,118.0,117.45,117.76,7600.0
2010-09-08 10:30:00,117.66,117.96,117.63,117.83,7100.0,117.66,117.96,117.63,117.83,7100.0
2010-09-08 11:00:00,117.93,118.03,117.89,117.98,4800.0,117.93,118.03,117.89,117.98,4800.0
2010-09-08 11:30:00,117.96,118.0,117.87,117.87,3800.0,117.96,118.0,117.87,117.87,3800.0
2010-09-08 12:00:00,117.83,118.0,117.68,117.92,5000.0,117.83,118.0,117.68,117.92,5000.0
2010-09-08 12:30:00,117.87,118.34,117.87,118.33,3800.0,117.87,118.34,117.87,118.33,3800.0
2010-09-08 13:00:00,118.34,118.36,118.08,118.21,4400.0,118.34,118.36,118.08,118.21,4400.0
2010-09-08 13:30:00,118.27,118.3,117.43,117.68,8500.0,118.27,118.3,117.43,117.68,8500.0
2010-09-08 14:00:00,117.7,117.72,117.34,117.4,8800.0,117.7,117.72,117.34,117.4,8800.0
2010-09-08 14:30:00,117.43,118.1,117.43,118.02,7000.0,117.43,118.1,117.43,118.02,7000.0
2010-09-08 15:00:00,118.02,118.3,117.72,117.79,6100.0,118.02,118.3,117.72,117.79,6100.0
2010-09-08 15:30:00,117.74,117.84,117.14,117.33,22700.0,117.74,117.84,117.14,117.33,22700.0
2010-09-09 09:30:00,118.6,118.92,118.24,118.61,11200.0,118.6,118.92,118.24,118.61,11200.0
2010-09-09 10:00:00,118.61,118.61,117.75,118.06,10300.0,118.61,118.61,117.75,118.06,10300.0
2010-09-09 10:30:00,118.15,118.31,118.0,118.29,3100.0,118.15,118.31,118.0,118.29,3100.0
2010-09-09 11:00:00,118.27,118.38,118.18,118.21,3800.0,118.27,118.38,118.18,118.21,3800.0
2010-09-09 11:30:00,118.23,118.48,118.15,118.15,5100.0,118.23,118.48,118.15,118.15,5100.0
2010-09-09 12:00:00,118.28,118.41,118.2,118.37,2600.0,118.28,118.41,118.2,118.37,2600.0
2010-09-09 12:30:00,118.37,118.58,118.37,118.4,4000.0,118.37,118.58,118.37,118.4,4000.0
2010-09-09 13:00:00,118.27,118.28,118.09,118.11,4200.0,118.27,118.28,118.09,118.11,4200.0
2010-09-09 13:30:00,118.01,118.1,117.65,117.74,5400.0,118.01,118.1,117.65,117.74,5400.0
2010-09-09 14:00:00,117.69,118.13,117.65,117.73,4300.0,117.69,118.13,117.65,117.73,4300.0
2010-09-09 14:30:00,117.81,117.98,117.59,117.69,6900.0,117.81,117.98,117.59,117.69,6900.0
2010-09-09 15:00:00,117.72,118.35,117.68,118.05,22300.0,117.72,118.35,117.68,118.05,22300.0
2010-09-09 15:30:00,118.21,118.21,117.88,117.96,20700.0,118.21,118.21,117.88,117.96,20700.0
2010-09-10 09:30:00,117.94,118.45,117.82,118.03,5800.0,117.94,118.45,117.82,118.03,5800.0
2010-09-10 10:00:00,118.05,118.54,117.85,118.46,6100.0,118.05,118.54,117.85,118.46,6100.0
2010-09-10 10:30:00,118.46,118.57,118.16,118.25,5500.0,118.46,118.57,118.16,118.25,5500.0
2010-09-10 11:00:00,118.28,118.29,117.99,118.09,4000.0,118.28,118.29,117.99,118.09,4000.0
2010-09-10 11:30:00,118.46,118.46,118.17,118.17,2700.0,118.46,118.46,118.17,118.17,2700.0
2010-09-10 12:00:00,118.13,118.13,117.88,117.89,1400.0,118.13,118.13,117.88,117.89,1400.0
2010-09-10 12:30:00,117.97,118.25,117.9,117.97,7100.0,117.97,118.25,117.9,117.97,7100.0
2010-09-10 13:00:00,117.88,117.92,117.68,117.89,2100.0,117.88,117.92,117.68,117.89,2100.0
2010-09-10 13:30:00,117.88,118.0,117.67,117.7,5100.0,117.88,118.0,117.67,117.7,5100.0
2010-09-10 14:00:00,117.73,118.0,117.73,117.91,4400.0,117.73,118.0,117.73,117.91,4400.0
2010-09-10 14:30:00,117.99,118.0,117.87,118.0,17000.0,117.99,118.0,117.87,118.0,17000.0
2010-09-10 15:00:00,117.98,118.04,117.95,118.04,6900.0,117.98,118.04,117.95,118.04,6900.0
2010-09-10 15:30:00,118.04,118.04,117.59,117.9,17600.0,118.04,118.04,117.59,117.9,17600.0
2010-09-13 09:30:00,119.0,120.0,118.86,119.46,11800.0,119.0,120.0,118.86,119.46,11800.0
2010-09-13 10:00:00,119.45,119.9,119.3,119.59,14200.0,119.45,119.9,119.3,119.59,14200.0
2010-09-13 10:30:00,119.58,120.0,119.58,119.94,9900.0,119.58,120.0,119.58,119.94,9900.0
2010-09-13 11:00:00,119.97,120.48,119.96,120.48,5000.0,119.97,120.48,119.96,120.48,5000.0
2010-09-13 11:30:00,120.47,120.75,120.33,120.75,9900.0,120.47,120.75,120.33,120.75,9900.0
2010-09-13 12:00:00,120.74,120.79,119.98,120.12,12400.0,120.74,120.79,119.98,120.12,12400.0
2010-09-13 12:30:00,120.05,120.19,119.91,120.1,5200.0,120.05,120.19,119.91,120.1,5200.0
2010-09-13 13:00:00,120.17,120.5,120.06,120.33,9200.0,120.17,120.5,120.06,120.33,9200.0
2010-09-13 13:30:00,120.29,120.38,120.09,120.28,5400.0,120.29,120.38,120.09,120.28,5400.0
2010-09-13 14:00:00,120.14,120.6,120.14,120.57,12500.0,120.14,120.6,120.14,120.57,12500.0
2010-09-13 14:30:00,120.57,120.58,120.26,120.26,8400.0,120.57,120.58,120.26,120.26,8400.0
2010-09-13 15:00:00,120.23,120.58,120.04,120.53,14500.0,120.23,120.58,120.04,120.53,14500.0
2010-09-13 15:30:00,120.58,120.66,120.21,120.5,23700.0,120.58,120.66,120.21,120.5,23700.0
2010-09-14 09:30:00,120.22,120.82,120.03,120.58,8100.0,120.22,120.82,120.03,120.58,8100.0
2010-09-14 10:00:00,120.55,120.6,120.12,120.6,15200.0,120.55,120.6,120.12,120.6,15200.0
2010-09-14 10:30:00,120.56,121.99,120.56,121.91,20800.0,120.56,121.99,120.56,121.91,20800.0
2010-09-14 11:00:00,122.03,122.51,122.0,122.44,17900.0,122.03,122.51,122.0,122.44,17900.0
2010-09-14 11:30:00,122.56,122.64,122.44,122.59,7600.0,122.56,122.64,122.44,122.59,7600.0
2010-09-14 12:00:00,122.53,122.9,122.51,122.89,7000.0,122.53,122.9,122.51,122.89,7000.0
2010-09-14 12:30:00,122.89,122.93,122.58,122.89,10100.0,122.89,122.93,122.58,122.89,10100.0
2010-09-14 13:00:00,122.85,122.87,122.67,122.67,3700.0,122.85,122.87,122.67,122.67,3700.0
2010-09-14 13:30:00,122.67,122.82,122.52,122.6,3100.0,122.67,122.82,122.52,122.6,3100.0
2010-09-14 14:00:00,122.63,122.66,122.5,122.57,4200.0,122.63,122.66,122.5,122.57,4200.0
2010-09-14 14:30:00,122.57,123.0,122.54,123.0,15900.0,122.57,123.0,122.54,123.0,15900.0
2010-09-14 15:00:00,122.99,123.08,122.66,122.96,16900.0,122.99,123.08,122.66,122.96,16900.0
2010-09-14 15:30:00,123.0,123.19,122.71,123.05,43100.0,123.0,123.19,122.71,123.05,43100.0
2010-09-15 09:30:00,122.98,123.43,122.18,122.88,8900.0,122.98,123.43,122.18,122.88,8900.0
2010-09-15 10:00:00,123.12,123.88,123.08,123.33,9000.0,123.12,123.88,123.08,123.33,9000.0
2010-09-15 10:30:00,123.46,123.64,123.27,123.49,3300.0,123.46,123.64,123.27,123.49,3300.0
2010-09-15 11:00:00,123.53,123.55,123.32,123.55,4500.0,123.53,123.55,123.32,123.55,4500.0
2010-09-15 11:30:00,123.55,124.27,123.45,124.23,7400.0,123.55,124.27,123.45,124.23,7400.0
2010-09-15 12:00:00,124.4,124.92,123.95,123.95,15900.0,124.4,124.92,123.95,123.95,15900.0
2010-09-15 12:30:00,124.0,124.1,123.85,123.94,4300.0,124.0,124.1,123.85,123.94,4300.0
2010-09-15 13:00:00,123.9,124.45,123.8,124.38,4100.0,123.9,124.45,123.8,124.38,4100.0
2010-09-15 13:30:00,124.37,124.57,124.15,124.15,7300.0,124.37,124.57,124.15,124.15,7300.0
2010-09-15 14:00:00,124.22,124.23,124.17,124.17,1500.0,124.22,124.23,124.17,124.17,1500.0
2010-09-15 14:30:00,124.12,124.16,123.63,123.69,8600.0,124.12,124.16,123.63,123.69,8600.0
2010-09-15 15:00:00,123.73,124.0,123.58,123.93,10100.0,123.73,124.0,123.58,123.93,10100.0
2010-09-15 15:30:00,124.0,124.0,123.73,123.88,15900.0,124.0,124.0,123.73,123.88,15900.0
2010-09-16 09:30:00,123.45,124.32,123.21,124.24,12700.0,123.45,124.32,123.21,124.24,12700.0
2010-09-16 10:00:00,124.1,124.68,123.72,124.12,10700.0,124.1,124.68,123.72,124.12,10700.0
2010-09-16 10:30:00,124.0,124.36,123.96,124.27,3900.0,124.0,124.36,123.96,124.27,3900.0
2010-09-16 11:00:00,124.1,124.48,124.1,124.27,6700.0,124.1,124.48,124.1,124.27,6700.0
2010-09-16 11:30:00,124.31,124.48,124.26,124.43,4800.0,124.31,124.48,124.26,124.43,4800.0
2010-09-16 12:00:00,124.43,124.44,124.13,124.19,6800.0,124.43,124.44,124.13,124.19,6800.0
2010-09-16 12:30:00,124.22,124.38,124.01,124.05,5300.0,124.22,124.38,124.01,124.05,5300.0
2010-09-16 13:00:00,124.05,124.05,123.55,123.63,3800.0,124.05,124.05,123.55,123.63,3800.0
2010-09-16 13:30:00,123.64,123.65,123.52,123.55,1100.0,123.64,123.65,123.52,123.55,1100.0
2010-09-16 14:00:00,123.64,123.76,123.6,123.75,3500.0,123.64,123.76,123.6,123.75,3500.0
2010-09-16 14:30:00,123.74,123.97,123.65,123.68,4700.0,123.74,123.97,123.65,123.68,4700.0
2010-09-16 15:00:00,123.67,124.23,123.62,123.9,9300.0,123.67,124.23,123.62,123.9,9300.0
2010-09-16 15:30:00,123.94,124.08,123.66,123.75,10600.0,123.94,124.08,123.66,123.75,10600.0
2010-09-17 09:30:00,124.03,124.39,123.47,123.65,22500.0,124.03,124.39,123.47,123.65,22500.0
2010-09-17 10:00:00,123.44,123.78,123.13,123.68,11900.0,123.44,123.78,123.13,123.68,11900.0
2010-09-17 10:30:00,123.68,124.05,123.68,123.95,18700.0,123.68,124.05,123.68,123.95,18700.0
2010-09-17 11:00:00,123.9,124.09,123.75,123.77,8100.0,123.9,124.09,123.75,123.77,8100.0
2010-09-17 11:30:00,123.75,124.11,123.68,123.8,5000.0,123.75,124.11,123.68,123.8,5000.0
2010-09-17 12:00:00,123.8,123.96,123.78,123.96,3100.0,123.8,123.96,123.78,123.96,3100.0
2010-09-17 12:30:00,123.95,124.2,123.73,123.91,6500.0,123.95,124.2,123.73,123.91,6500.0
2010-09-17 13:00:00,123.91,123.93,123.54,123.71,6000.0,123.91,123.93,123.54,123.71,6000.0
2010-09-17 13:30:00,123.66,123.85,123.51,123.84,6900.0,123.66,123.85,123.51,123.84,6900.0
2010-09-17 14:00:00,123.9,124.0,123.76,123.96,5500.0,123.9,124.0,123.76,123.96,5500.0
2010-09-17 14:30:00,123.96,124.11,123.78,124.05,8700.0,123.96,124.11,123.78,124.05,8700.0
2010-09-17 15:00:00,124.01,124.32,123.81,123.94,18200.0,124.01,124.32,123.81,123.94,18200.0
2010-09-17 15:30:00,124.0,124.19,123.59,123.64,53800.0,124.0,124.19,123.59,123.64,53800.0
2010-09-20 09:30:00,123.75,124.49,123.75,124.12,5800.0,123.75,124.49,123.75,124.12,5800.0
2010-09-20 10:00:00,124.13,125.0,124.0,124.89,31200.0,124.13,125.0,124.0,124.89,31200.0
2010-09-20 10:30:00,124.94,124.94,124.49,124.92,9300.0,124.94,124.94,124.49,124.92,9300.0
2010-09-20 11:00:00,124.97,124.97,124.66,124.67,7000.0,124.97,124.97,124.66,124.67,7000.0
2010-09-20 11:30:00,124.66,124.66,124.32,124.35,7700.0,124.66,124.66,124.32,124.35,7700.0
2010-09-20 12:00:00,124.4,124.44,124.17,124.18,4800.0,124.4,124.44,124.17,124.18,4800.0
2010-09-20 12:30:00,124.09,124.28,123.94,124.01,12600.0,124.09,124.28,123.94,124.01,12600.0
2010-09-20 13:00:00,124.04,124.04,123.71,123.79,10600.0,124.04,124.04,123.71,123.79,10600.0
2010-09-20 13:30:00,123.78,123.8,123.5,123.72,13200.0,123.78,123.8,123.5,123.72,13200.0
2010-09-20 14:00:00,123.57,123.67,123.52,123.59,16700.0,123.57,123.67,123.52,123.59,16700.0
2010-09-20 14:30:00,123.65,123.7,123.53,123.57,18900.0,123.65,123.7,123.53,123.57,18900.0
2010-09-20 15:00:00,123.65,123.91,123.46,123.75,26700.0,123.65,123.91,123.46,123.75,26700.0
2010-09-20 15:30:00,123.78,124.35,123.49,123.49,47400.0,123.78,124.35,123.49,123.49,47400.0
2010-09-21 09:30:00,123.4,123.9,122.93,122.93,12100.0,123.4,123.9,122.93,122.93,12100.0
2010-09-21 10:00:00,123.03,123.51,122.94,123.43,11800.0,123.03,123.51,122.94,123.43,11800.0
2010-09-21 10:30:00,123.45,123.57,123.09,123.39,9300.0,123.45,123.57,123.09,123.39,9300.0
2010-09-21 11:00:00,123.31,123.6,123.19,123.32,12500.0,123.31,123.6,123.19,123.32,12500.0
2010-09-21 11:30:00,123.26,123.55,123.17,123.5,5800.0,123.26,123.55,123.17,123.5,5800.0
2010-09-21 12:00:00,123.62,123.64,123.48,123.49,9800.0,123.62,123.64,123.48,123.49,9800.0
2010-09-21 12:30:00,123.5,123.61,123.49,123.54,5900.0,123.5,123.61,123.49,123.54,5900.0
2010-09-21 13:00:00,123.5,123.5,122.92,122.94,4800.0,123.5,123.5,122.92,122.94,4800.0
2010-09-21 13:30:00,122.97,123.07,122.43,122.61,10400.0,122.97,123.07,122.43,122.61,10400.0
2010-09-21 14:00:00,122.58,123.19,122.25,122.55,13200.0,122.58,123.19,122.25,122.55,13200.0
2010-09-21 14:30:00,122.9,123.53,122.75,123.41,13600.0,122.9,123.53,122.75,123.41,13600.0
2010-09-21 15:00:00,123.49,123.66,123.24,123.41,18400.0,123.49,123.66,123.24,123.41,18400.0
2010-09-21 15:30:00,123.34,123.38,122.87,122.89,22700.0,123.34,123.38,122.87,122.89,22700.0
2010-09-22 09:30:00,122.29,123.06,122.25,122.5,39000.0,122.29,123.06,122.25,122.5,39000.0
2010-09-22 10:00:00,122.49,122.49,121.75,121.94,19300.0,122.49,122.49,121.75,121.94,19300.0
2010-09-22 10:30:00,121.81,122.06,121.63,121.8,10200.0,121.81,122.06,121.63,121.8,10200.0
2010-09-22 11:00:00,121.9,122.12,121.54,121.61,9000.0,121.9,122.12,121.54,121.61,9000.0
2010-09-22 11:30:00,121.55,121.94,121.55,121.89,6600.0,121.55,121.94,121.55,121.89,6600.0
2010-09-22 12:00:00,121.9,122.17,121.88,122.0,8800.0,121.9,122.17,121.88,122.0,8800.0
2010-09-22 12:30:00,122.03,122.21,121.12,121.19,18200.0,122.03,122.21,121.12,121.19,18200.0
2010-09-22 13:00:00,121.17,121.18,120.6,121.01,17200.0,121.17,121.18,120.6,121.01,17200.0
2010-09-22 13:30:00,120.95,121.24,120.82,121.15,13100.0,120.95,121.24,120.82,121.15,13100.0
2010-09-22 14:00:00,121.2,121.24,120.84,121.01,14300.0,121.2,121.24,120.84,121.01,14300.0
2010-09-22 14:30:00,121.01,121.41,120.5,120.79,23500.0,121.01,121.41,120.5,120.79,23500.0
2010-09-22 15:00:00,120.79,121.42,120.75,121.17,21200.0,120.79,121.42,120.75,121.17,21200.0
2010-09-22 15:30:00,121.19,121.52,120.95,121.4,23000.0,121.19,121.52,120.95,121.4,23000.0
2010-09-23 09:30:00,120.71,121.59,120.63,121.34,7900.0,120.71,121.59,120.63,121.34,7900.0
2010-09-23 10:00:00,121.43,121.88,121.29,121.85,7600.0,121.43,121.88,121.29,121.85,7600.0
2010-09-23 10:30:00,121.86,122.5,121.4,121.4,9500.0,121.86,122.5,121.4,121.4,9500.0
2010-09-23 11:00:00,121.47,121.75,121.47,121.61,4600.0,121.47,121.75,121.47,121.61,4600.0
2010-09-23 11:30:00,121.65,122.04,121.61,121.84,7700.0,121.65,122.04,121.61,121.84,7700.0
2010-09-23 12:00:00,121.72,121.77,121.5,121.5,6400.0,121.72,121.77,121.5,121.5,6400.0
2010-09-23 12:30:00,121.51,121.7,121.26,121.48,6500.0,121.51,121.7,121.26,121.48,6500.0
2010-09-23 13:00:00,121.31,121.59,121.15,121.29,7700.0,121.31,121.59,121.15,121.29,7700.0
2010-09-23 13:30:00,121.24,121.43,121.06,121.1,7300.0,121.24,121.43,121.06,121.1,7300.0
2010-09-23 14:00:00,121.04,121.34,121.04,121.25,7800.0,121.04,121.34,121.04,121.25,7800.0
2010-09-23 14:30:00,121.18,121.35,120.74,120.74,18100.0,121.18,121.35,120.74,120.74,18100.0
2010-09-23 15:00:00,120.76,121.1,120.22,120.22,14400.0,120.76,121.1,120.22,120.22,14400.0
2010-09-23 15:30:00,120.22,120.27,119.96,120.07,17600.0,120.22,120.27,119.96,120.07,17600.0
2010-09-24 09:30:00,121.09,122.66,120.88,122.5,24900.0,121.09,122.66,120.88,122.5,24900.0
2010-09-24 10:00:00,122.35,122.89,122.14,122.67,11200.0,122.35,122.89,122.14,122.67,11200.0
2010-09-24 10:30:00,122.55,123.46,122.55,123.2,12800.0,122.55,123.46,122.55,123.2,12800.0
2010-09-24 11:00:00,123.22,123.57,123.13,123.51,4800.0,123.22,123.57,123.13,123.51,4800.0
2010-09-24 11:30:00,123.57,123.57,123.26,123.5,5600.0,123.57,123.57,123.26,123.5,5600.0
2010-09-24 12:00:00,123.55,123.73,123.41,123.57,6900.0,123.55,123.73,123.41,123.57,6900.0
2010-09-24 12:30:00,123.66,123.85,123.55,123.83,5000.0,123.66,123.85,123.55,123.83,5000.0
2010-09-24 13:00:00,123.84,123.92,123.76,123.89,2900.0,123.84,123.92,123.76,123.89,2900.0
2010-09-24 13:30:00,123.96,123.96,123.71,123.77,6900.0,123.96,123.96,123.71,123.77,6900.0
2010-09-24 14:00:00,123.85,123.94,123.66,123.94,6300.0,123.85,123.94,123.66,123.94,6300.0
2010-09-24 14:30:00,123.94,124.13,123.82,124.13,5800.0,123.94,124.13,123.82,124.13,5800.0
2010-09-24 15:00:00,124.24,124.24,123.89,123.95,8900.0,124.24,124.24,123.89,123.95,8900.0
2010-09-24 15:30:00,123.93,124.12,123.53,123.75,16200.0,123.93,124.12,123.53,123.75,16200.0
2010-09-27 09:30:00,123.56,123.77,122.38,123.19,8500.0,123.56,123.77,122.38,123.19,8500.0
2010-09-27 10:00:00,122.92,123.46,122.86,123.36,6700.0,122.92,123.46,122.86,123.36,6700.0
2010-09-27 10:30:00,123.29,123.53,123.29,123.53,4200.0,123.29,123.53,123.29,123.53,4200.0
2010-09-27 11:00:00,123.56,123.56,122.83,123.36,7800.0,123.56,123.56,122.83,123.36,7800.0
2010-09-27 11:30:00,123.36,123.37,122.92,122.92,10000.0,123.36,123.37,122.92,122.92,10000.0
2010-09-27 12:00:00,122.94,123.04,122.84,123.0,5200.0,122.94,123.04,122.84,123.0,5200.0
2010-09-27 12:30:00,122.91,122.99,122.83,122.93,6700.0,122.91,122.99,122.83,122.93,6700.0
2010-09-27 13:00:00,122.94,123.44,122.84,123.39,8700.0,122.94,123.44,122.84,123.39,8700.0
2010-09-27 13:30:00,123.37,123.81,123.34,123.6,11900.0,123.37,123.81,123.34,123.6,11900.0
2010-09-27 14:00:00,123.61,123.83,123.54,123.73,5200.0,123.61,123.83,123.54,123.73,5200.0
2010-09-27 14:30:00,123.85,123.88,123.54,123.67,9600.0,123.85,123.88,123.54,123.67,9600.0
2010-09-27 15:00:00,123.62,123.78,123.46,123.48,12000.0,123.62,123.78,123.46,123.48,12000.0
2010-09-27 15:30:00,123.47,123.65,123.12,123.43,28900.0,123.47,123.65,123.12,123.43,28900.0
2010-09-28 09:30:00,123.77,124.0,122.32,123.25,15600.0,123.77,124.0,122.32,123.25,15600.0
2010-09-28 10:00:00,122.97,123.84,122.7,123.84,24200.0,122.97,123.84,122.7,123.84,24200.0
2010-09-28 10:30:00,123.78,124.12,123.47,123.58,10300.0,123.78,124.12,123.47,123.58,10300.0
2010-09-28 11:00:00,123.58,124.1,123.47,124.07,9700.0,123.58,124.1,123.47,124.07,9700.0
2010-09-28 11:30:00,124.07,124.41,123.37,123.44,13900.0,124.07,124.41,123.37,123.44,13900.0
2010-09-28 12:00:00,123.38,123.97,123.24,123.58,5400.0,123.38,123.97,123.24,123.58,5400.0
2010-09-28 12:30:00,123.54,123.83,123.38,123.54,7300.0,123.54,123.83,123.38,123.54,7300.0
2010-09-28 13:00:00,123.56,123.82,123.33,123.57,11100.0,123.56,123.82,123.33,123.57,11100.0
2010-09-28 13:30:00,123.57,124.0,123.49,123.91,11000.0,123.57,124.0,123.49,123.91,11000.0
2010-09-28 14:00:00,123.8,123.84,123.33,123.41,9400.0,123.8,123.84,123.33,123.41,9400.0
2010-09-28 14:30:00,123.34,123.69,123.2,123.42,14600.0,123.34,123.69,123.2,123.42,14600.0
2010-09-28 15:00:00,123.29,123.84,123.21,123.44,15900.0,123.29,123.84,123.21,123.44,15900.0
2010-09-28 15:30:00,123.42,124.1,123.42,123.95,27800.0,123.42,124.1,123.42,123.95,27800.0
2010-09-29 09:30:00,123.76,124.59,123.16,123.16,5300.0,123.76,124.59,123.16,123.16,5300.0
2010-09-29 10:00:00,123.16,124.23,123.16,123.52,7000.0,123.16,124.23,123.16,123.52,7000.0
2010-09-29 10:30:00,123.62,123.94,123.49,123.64,8700.0,123.62,123.94,123.49,123.64,8700.0
2010-09-29 11:00:00,123.57,123.95,123.47,123.82,6200.0,123.57,123.95,123.47,123.82,6200.0
2010-09-29 11:30:00,123.91,124.39,123.57,124.28,10100.0,123.91,124.39,123.57,124.28,10100.0
2010-09-29 12:00:00,124.26,124.4,123.89,124.15,2300.0,124.26,124.4,123.89,124.15,2300.0
2010-09-29 12:30:00,124.15,124.25,123.87,124.22,3200.0,124.15,124.25,123.87,124.22,3200.0
2010-09-29 13:00:00,124.27,124.33,123.92,124.07,2100.0,124.27,124.33,123.92,124.07,2100.0
2010-09-29 13:30:00,124.05,124.36,123.95,124.35,3600.0,124.05,124.36,123.95,124.35,3600.0
2010-09-29 14:00:00,124.33,124.5,124.27,124.37,5400.0,124.33,124.5,124.27,124.37,5400.0
2010-09-29 14:30:00,124.38,124.84,124.31,124.74,11200.0,124.38,124.84,124.31,124.74,11200.0
2010-09-29 15:00:00,124.74,124.91,124.0,124.16,35500.0,124.74,124.91,124.0,124.16,35500.0
2010-09-29 15:30:00,124.2,124.47,123.92,124.22,28600.0,124.2,124.47,123.92,124.22,28600.0
2010-09-30 09:30:00,125.0,126.83,124.26,126.02,25200.0,125.0,126.83,124.26,126.02,25200.0
2010-09-30 10:00:00,126.11,126.21,125.62,125.89,10000.0,126.11,126.21,125.62,125.89,10000.0
2010-09-30 10:30:00,125.89,126.68,125.82,126.15,11800.0,125.89,126.68,125.82,126.15,11800.0
2010-09-30 11:00:00,126.11,126.18,125.5,125.65,37600.0,126.11,126.18,125.5,125.65,37600.0
2010-09-30 11:30:00,125.6,126.06,125.5,125.98,22700.0,125.6,126.06,125.5,125.98,22700.0
2010-09-30 12:00:00,125.96,126.24,125.75,126.08,13600.0,125.96,126.24,125.75,126.08,13600.0
2010-09-30 12:30:00,125.98,126.64,125.83,126.57,8500.0,125.98,126.64,125.83,126.57,8500.0
2010-09-30 13:00:00,126.5,126.56,126.01,126.32,8700.0,126.5,126.56,126.01,126.32,8700.0
2010-09-30 13:30:00,126.31,126.4,125.68,125.75,6400.0,126.31,126.4,125.68,125.75,6400.0
2010-09-30 14:00:00,125.79,125.87,125.43,125.5,9300.0,125.79,125.87,125.43,125.5,9300.0
2010-09-30 14:30:00,125.5,126.13,125.36,125.86,26400.0,125.5,126.13,125.36,125.86,26400.0
2010-09-30 15:00:00,125.75,125.75,125.18,125.44,15400.0,125.75,125.75,125.18,125.44,15400.0
2010-09-30 15:30:00,125.47,125.47,124.72,124.8,38500.0,125.47,125.47,124.72,124.8,38500.0
2010-10-01 09:30:00,125.38,125.99,125.19,125.7,7200.0,125.38,125.99,125.19,125.7,7200.0
2010-10-01 10:00:00,125.61,125.86,124.64,124.73,20500.0,125.61,125.86,124.64,124.73,20500.0
2010-10-01 10:30:00,124.58,124.68,124.21,124.32,7300.0,124.58,124.68,124.21,124.32,7300.0
2010-10-01 11:00:00,124.36,124.54,124.01,124.12,7400.0,124.36,124.54,124.01,124.12,7400.0
2010-10-01 11:30:00,124.11,124.64,124.01,124.61,8000.0,124.11,124.64,124.01,124.61,8000.0
2010-10-01 12:00:00,124.63,124.63,124.39,124.53,3600.0,124.63,124.63,124.39,124.53,3600.0
2010-10-01 12:30:00,124.42,124.43,124.07,124.21,4700.0,124.42,124.43,124.07,124.21,4700.0
2010-10-01 13:00:00,124.19,124.5,124.09,124.38,3100.0,124.19,124.5,124.09,124.38,3100.0
2010-10-01 13:30:00,124.38,124.38,124.0,124.22,6700.0,124.38,124.38,124.0,124.22,6700.0
2010-10-01 14:00:00,124.15,124.48,124.13,124.23,8000.0,124.15,124.48,124.13,124.23,8000.0
2010-10-01 14:30:00,124.34,124.95,124.34,124.95,8300.0,124.34,124.95,124.34,124.95,8300.0
2010-10-01 15:00:00,124.94,125.22,124.9,124.95,11000.0,124.94,125.22,124.9,124.95,11000.0
2010-10-01 15:30:00,124.91,124.97,124.61,124.96,18200.0,124.91,124.97,124.61,124.96,18200.0
2010-10-04 09:30:00,124.3,125.24,124.15,124.7,6000.0,124.3,125.24,124.15,124.7,6000.0
2010-10-04 10:00:00,124.74,124.93,124.39,124.66,4200.0,124.74,124.93,124.39,124.66,4200.0
2010-10-04 10:30:00,124.52,124.59,123.84,124.07,10800.0,124.52,124.59,123.84,124.07,10800.0
2010-10-04 11:00:00,123.98,124.03,122.83,122.83,13300.0,123.98,124.03,122.83,122.83,13300.0
2010-10-04 11:30:00,122.79,123.24,122.79,122.79,5600.0,122.79,123.24,122.79,122.79,5600.0
2010-10-04 12:00:00,122.68,122.95,122.52,122.82,4000.0,122.68,122.95,122.52,122.82,4000.0
2010-10-04 12:30:00,122.92,122.97,122.68,122.96,3200.0,122.92,122.97,122.68,122.96,3200.0
2010-10-04 13:00:00,122.96,123.26,122.82,122.91,4100.0,122.96,123.26,122.82,122.91,4100.0
2010-10-04 13:30:00,122.9,122.99,122.76,122.88,4300.0,122.9,122.99,122.76,122.88,4300.0
2010-10-04 14:00:00,122.87,123.18,122.8,122.9,5900.0,122.87,123.18,122.8,122.9,5900.0
2010-10-04 14:30:00,122.84,123.21,122.79,123.03,7700.0,122.84,123.21,122.79,123.03,7700.0
2010-10-04 15:00:00,122.89,123.42,122.83,123.18,11600.0,122.89,123.42,122.83,123.18,11600.0
2010-10-04 15:30:00,123.26,123.39,123.03,123.2,21000.0,123.26,123.39,123.03,123.2,21000.0
2010-10-05 09:30:00,124.16,125.07,124.16,125.07,6900.0,124.16,125.07,124.16,125.07,6900.0
2010-10-05 10:00:00,124.93,125.19,124.68,125.04,7300.0,124.93,125.19,124.68,125.04,7300.0
2010-10-05 10:30:00,125.07,125.76,125.05,125.4,9300.0,125.07,125.76,125.05,125.4,9300.0
2010-10-05 11:00:00,125.4,125.61,125.28,125.48,4200.0,125.4,125.61,125.28,125.48,4200.0
2010-10-05 11:30:00,125.51,126.08,125.51,125.7,6400.0,125.51,126.08,125.51,125.7,6400.0
2010-10-05 12:00:00,125.76,125.96,125.75,125.82,2400.0,125.76,125.96,125.75,125.82,2400.0
2010-10-05 12:30:00,125.95,126.39,125.95,126.38,2700.0,125.95,126.39,125.95,126.38,2700.0
2010-10-05 13:00:00,126.39,126.86,126.39,126.46,3500.0,126.39,126.86,126.39,126.46,3500.0
2010-10-05 13:30:00,126.43,126.53,126.36,126.53,2400.0,126.43,126.53,126.36,126.53,2400.0
2010-10-05 14:00:00,126.54,126.59,126.31,126.56,4700.0,126.54,126.59,126.31,126.56,4700.0
2010-10-05 14:30:00,126.71,126.95,126.52,126.75,4400.0,126.71,126.95,126.52,126.75,4400.0
2010-10-05 15:00:00,126.75,127.0,126.59,127.0,9500.0,126.75,127.0,126.59,127.0,9500.0
2010-10-05 15:30:00,126.91,126.97,126.43,126.63,17100.0,126.91,126.97,126.43,126.63,17100.0
2010-10-06 09:30:00,126.14,127.0,125.99,126.77,6300.0,126.14,127.0,125.99,126.77,6300.0
2010-10-06 10:00:00,126.84,126.84,126.06,126.15,4600.0,126.84,126.84,126.06,126.15,4600.0
2010-10-06 10:30:00,126.29,126.41,125.39,125.39,7100.0,126.29,126.41,125.39,125.39,7100.0
2010-10-06 11:00:00,125.49,126.08,125.08,125.08,6400.0,125.49,126.08,125.08,125.08,6400.0
2010-10-06 11:30:00,124.97,125.5,124.77,125.4,6100.0,124.97,125.5,124.77,125.4,6100.0
2010-10-06 12:00:00,125.49,125.49,125.32,125.32,2100.0,125.49,125.49,125.32,125.32,2100.0
2010-10-06 12:30:00,125.28,125.61,125.25,125.48,6000.0,125.28,125.61,125.25,125.48,6000.0
2010-10-06 13:00:00,125.49,125.49,124.78,124.93,2300.0,125.49,125.49,124.78,124.93,2300.0
2010-10-06 13:30:00,124.98,125.0,124.88,124.97,2400.0,124.98,125.0,124.88,124.97,2400.0
2010-10-06 14:00:00,125.0,125.0,124.69,124.85,5500.0,125.0,125.0,124.69,124.85,5500.0
2010-10-06 14:30:00,124.89,125.04,124.74,124.88,6900.0,124.89,125.04,124.74,124.88,6900.0
2010-10-06 15:00:00,124.93,124.96,124.71,124.86,6100.0,124.93,124.96,124.71,124.86,6100.0
2010-10-06 15:30:00,124.83,125.09,124.73,124.96,24400.0,124.83,125.09,124.73,124.96,24400.0
2010-10-07 09:30:00,125.34,125.53,124.03,124.3,3500.0,125.34,125.53,124.03,124.3,3500.0
2010-10-07 10:00:00,124.09,124.93,124.0,124.93,4700.0,124.09,124.93,124.0,124.93,4700.0
2010-10-07 10:30:00,124.9,125.01,124.57,124.57,3600.0,124.9,125.01,124.57,124.57,3600.0
2010-10-07 11:00:00,124.43,124.69,124.27,124.64,3400.0,124.43,124.69,124.27,124.64,3400.0
2010-10-07 11:30:00,124.57,124.76,124.54,124.64,2500.0,124.57,124.76,124.54,124.64,2500.0
2010-10-07 12:00:00,124.65,124.73,124.2,124.2,2900.0,124.65,124.73,124.2,124.2,2900.0
2010-10-07 12:30:00,124.04,124.08,123.83,123.96,2400.0,124.04,124.08,123.83,123.96,2400.0
2010-10-07 13:00:00,123.98,124.44,123.98,124.38,2900.0,123.98,124.44,123.98,124.38,2900.0
2010-10-07 13:30:00,124.49,124.81,124.16,124.79,4300.0,124.49,124.81,124.16,124.79,4300.0
2010-10-07 14:00:00,124.84,124.85,124.6,124.66,5900.0,124.84,124.85,124.6,124.66,5900.0
2010-10-07 14:30:00,124.7,124.81,124.39,124.57,6900.0,124.7,124.81,124.39,124.57,6900.0
2010-10-07 15:00:00,124.68,124.86,124.57,124.59,7400.0,124.68,124.86,124.57,124.59,7400.0
2010-10-07 15:30:00,124.58,124.99,124.49,124.75,15000.0,124.58,124.99,124.49,124.75,15000.0
2010-10-08 09:30:00,124.68,125.62,124.68,125.11,2900.0,124.68,125.62,124.68,125.11,2900.0
2010-10-08 10:00:00,125.02,125.14,124.36,124.5,4600.0,125.02,125.14,124.36,124.5,4600.0
2010-10-08 10:30:00,124.35,124.82,124.21,124.29,7300.0,124.35,124.82,124.21,124.29,7300.0
2010-10-08 11:00:00,124.39,125.12,124.36,125.12,4300.0,124.39,125.12,124.36,125.12,4300.0
2010-10-08 11:30:00,125.15,125.67,125.15,125.6,6200.0,125.15,125.67,125.15,125.6,6200.0
2010-10-08 12:00:00,125.58,125.65,125.49,125.63,2800.0,125.58,125.65,125.49,125.63,2800.0
2010-10-08 12:30:00,125.66,125.91,125.61,125.91,2200.0,125.66,125.91,125.61,125.91,2200.0
2010-10-08 13:00:00,125.84,126.01,125.84,126.01,2300.0,125.84,126.01,125.84,126.01,2300.0
2010-10-08 13:30:00,126.05,126.15,125.53,125.68,2700.0,126.05,126.15,125.53,125.68,2700.0
2010-10-08 14:00:00,125.66,125.93,125.39,125.84,3100.0,125.66,125.93,125.39,125.84,3100.0
2010-10-08 14:30:00,125.91,126.17,125.79,125.97,3500.0,125.91,126.17,125.79,125.97,3500.0
2010-10-08 15:00:00,125.96,126.5,125.96,126.04,5800.0,125.96,126.5,125.96,126.04,5800.0
2010-10-08 15:30:00,126.12,126.27,125.55,125.74,13200.0,126.12,126.27,125.55,125.74,13200.0
2010-10-11 09:30:00,125.79,126.24,125.58,125.58,1900.0,125.79,126.24,125.58,125.58,1900.0
2010-10-11 10:00:00,125.7,126.06,125.7,125.81,2400.0,125.7,126.06,125.7,125.81,2400.0
2010-10-11 10:30:00,125.86,125.88,125.24,125.36,7400.0,125.86,125.88,125.24,125.36,7400.0
2010-10-11 11:00:00,125.37,125.78,125.26,125.62,2200.0,125.37,125.78,125.26,125.62,2200.0
2010-10-11 11:30:00,125.63,125.77,125.5,125.64,6300.0,125.63,125.77,125.5,125.64,6300.0
2010-10-11 12:00:00,125.6,125.63,125.53,125.63,1800.0,125.6,125.63,125.53,125.63,1800.0
2010-10-11 12:30:00,125.63,125.77,125.56,125.61,8300.0,125.63,125.77,125.56,125.61,8300.0
2010-10-11 13:00:00,125.61,125.94,125.56,125.87,2700.0,125.61,125.94,125.56,125.87,2700.0
2010-10-11 13:30:00,125.87,126.03,125.8,126.0,5800.0,125.87,126.03,125.8,126.0,5800.0
2010-10-11 14:00:00,125.91,126.02,125.78,125.88,3600.0,125.91,126.02,125.78,125.88,3600.0
2010-10-11 14:30:00,125.9,126.08,125.9,125.98,5800.0,125.9,126.08,125.9,125.98,5800.0
2010-10-11 15:00:00,125.97,126.05,125.74,125.74,7000.0,125.97,126.05,125.74,125.74,7000.0
2010-10-11 15:30:00,125.69,126.25,125.52,125.97,22200.0,125.69,126.25,125.52,125.97,22200.0
2010-10-12 09:30:00,125.88,126.26,123.88,124.13,7800.0,125.88,126.26,123.88,124.13,7800.0
2010-10-12 10:00:00,124.05,125.0,124.05,124.89,4900.0,124.05,125.0,124.05,124.89,4900.0
2010-10-12 10:30:00,124.74,125.24,124.61,124.75,7200.0,124.74,125.24,124.61,124.75,7200.0
2010-10-12 11:00:00,125.04,125.04,124.81,124.85,4300.0,125.04,125.04,124.81,124.85,4300.0
2010-10-12 11:30:00,124.86,125.01,124.65,124.76,4000.0,124.86,125.01,124.65,124.76,4000.0
2010-10-12 12:00:00,124.81,125.0,124.78,124.91,3000.0,124.81,125.0,124.78,124.91,3000.0
2010-10-12 12:30:00,124.95,124.95,124.87,124.87,700.0,124.95,124.95,124.87,124.87,700.0
2010-10-12 13:00:00,124.87,124.87,124.58,124.63,3300.0,124.87,124.87,124.58,124.63,3300.0
2010-10-12 13:30:00,124.64,124.93,124.62,124.66,3600.0,124.64,124.93,124.62,124.66,3600.0
2010-10-12 14:00:00,124.61,125.21,124.6,125.08,13600.0,124.61,125.21,124.6,125.08,13600.0
2010-10-12 14:30:00,125.19,125.19,124.97,125.0,7900.0,125.19,125.19,124.97,125.0,7900.0
2010-10-12 15:00:00,124.94,125.55,124.8,125.55,17600.0,124.94,125.55,124.8,125.55,17600.0
2010-10-12 15:30:00,125.54,125.6,125.0,125.12,35900.0,125.54,125.6,125.0,125.12,35900.0
2010-10-13 09:30:00,126.43,126.97,126.14,126.95,8800.0,126.43,126.97,126.14,126.95,8800.0
2010-10-13 10:00:00,126.88,127.01,126.37,126.39,8200.0,126.88,127.01,126.37,126.39,8200.0
2010-10-13 10:30:00,126.39,126.5,126.13,126.19,3200.0,126.39,126.5,126.13,126.19,3200.0
2010-10-13 11:00:00,126.32,126.49,126.17,126.29,10900.0,126.32,126.49,126.17,126.29,10900.0
2010-10-13 11:30:00,126.3,126.38,126.23,126.34,3900.0,126.3,126.38,126.23,126.34,3900.0
2010-10-13 12:00:00,126.47,126.56,126.42,126.46,3400.0,126.47,126.56,126.42,126.46,3400.0
2010-10-13 12:30:00,126.56,126.88,126.56,126.8,2900.0,126.56,126.88,126.56,126.8,2900.0
2010-10-13 13:00:00,126.83,127.22,126.83,127.14,4500.0,126.83,127.22,126.83,127.14,4500.0
2010-10-13 13:30:00,127.14,127.66,127.1,127.66,6300.0,127.14,127.66,127.1,127.66,6300.0
2010-10-13 14:00:00,127.63,128.01,127.56,127.94,9500.0,127.63,128.01,127.56,127.94,9500.0
2010-10-13 14:30:00,127.95,128.09,127.7,127.84,13600.0,127.95,128.09,127.7,127.84,13600.0
2010-10-13 15:00:00,127.95,128.26,127.67,127.91,12100.0,127.95,128.26,127.67,127.91,12100.0
2010-10-13 15:30:00,127.88,127.98,127.43,127.63,20100.0,127.88,127.98,127.43,127.63,20100.0
2010-10-14 09:30:00,127.3,127.76,127.22,127.31,1900.0,127.3,127.76,127.22,127.31,1900.0
2010-10-14 10:00:00,127.28,127.47,127.13,127.15,7700.0,127.28,127.47,127.13,127.15,7700.0
2010-10-14 10:30:00,126.99,126.99,126.75,126.87,4600.0,126.99,126.99,126.75,126.87,4600.0
2010-10-14 11:00:00,126.86,127.0,126.61,126.76,9900.0,126.86,127.0,126.61,126.76,9900.0
2010-10-14 11:30:00,126.72,126.83,126.26,126.37,3500.0,126.72,126.83,126.26,126.37,3500.0
2010-10-14 12:00:00,126.36,126.54,126.05,126.05,5600.0,126.36,126.54,126.05,126.05,5600.0
2010-10-14 12:30:00,125.96,126.28,125.96,126.22,8500.0,125.96,126.28,125.96,126.22,8500.0
2010-10-14 13:00:00,126.23,126.28,125.66,125.69,4800.0,126.23,126.28,125.66,125.69,4800.0
2010-10-14 13:30:00,125.82,126.07,125.72,125.92,5100.0,125.82,126.07,125.72,125.92,5100.0
2010-10-14 14:00:00,125.92,125.92,125.46,125.46,8800.0,125.92,125.92,125.46,125.46,8800.0
2010-10-14 14:30:00,125.46,125.62,125.22,125.25,6800.0,125.46,125.62,125.22,125.25,6800.0
2010-10-14 15:00:00,125.29,125.65,125.21,125.52,10800.0,125.29,125.65,125.21,125.52,10800.0
2010-10-14 15:30:00,125.42,125.81,125.31,125.8,19700.0,125.42,125.81,125.31,125.8,19700.0
2010-10-15 09:30:00,126.46,126.49,125.43,125.44,12900.0,126.46,126.49,125.43,125.44,12900.0
2010-10-15 10:00:00,125.4,125.9,124.67,124.77,12700.0,125.4,125.9,124.67,124.77,12700.0
2010-10-15 10:30:00,124.85,125.85,124.85,125.82,10200.0,124.85,125.85,124.85,125.82,10200.0
2010-10-15 11:00:00,125.82,126.15,125.63,126.0,8000.0,125.82,126.15,125.63,126.0,8000.0
2010-10-15 11:30:00,126.0,126.35,125.62,125.62,4500.0,126.0,126.35,125.62,125.62,4500.0
2010-10-15 12:00:00,125.92,125.97,125.5,125.86,4400.0,125.92,125.97,125.5,125.86,4400.0
2010-10-15 12:30:00,125.86,125.91,125.63,125.73,4200.0,125.86,125.91,125.63,125.73,4200.0
2010-10-15 13:00:00,125.65,125.89,125.65,125.71,3300.0,125.65,125.89,125.65,125.71,3300.0
2010-10-15 13:30:00,125.8,125.8,125.32,125.32,6000.0,125.8,125.8,125.32,125.32,6000.0
2010-10-15 14:00:00,125.46,125.56,125.2,125.5,3800.0,125.46,125.56,125.2,125.5,3800.0
2010-10-15 14:30:00,125.59,125.63,125.32,125.43,7900.0,125.59,125.63,125.32,125.43,7900.0
2010-10-15 15:00:00,125.37,125.52,125.15,125.15,16400.0,125.37,125.52,125.15,125.15,16400.0
2010-10-15 15:30:00,125.15,125.7,125.15,125.59,17100.0,125.15,125.7,125.15,125.59,17100.0
2010-10-18 09:30:00,125.61,126.29,125.61,126.21,4800.0,125.61,126.29,125.61,126.21,4800.0
2010-10-18 10:00:00,126.13,126.56,126.07,126.4,3800.0,126.13,126.56,126.07,126.4,3800.0
2010-10-18 10:30:00,126.49,127.24,126.39,127.16,4100.0,126.49,127.24,126.39,127.16,4100.0
2010-10-18 11:00:00,127.13,127.13,126.62,126.92,3600.0,127.13,127.13,126.62,126.92,3600.0
2010-10-18 11:30:00,126.99,127.29,126.63,127.26,7000.0,126.99,127.29,126.63,127.26,7000.0
2010-10-18 12:00:00,127.34,127.51,127.31,127.32,4000.0,127.34,127.51,127.31,127.32,4000.0
2010-10-18 12:30:00,127.2,127.56,127.19,127.37,3800.0,127.2,127.56,127.19,127.37,3800.0
2010-10-18 13:00:00,127.37,127.49,127.28,127.49,1700.0,127.37,127.49,127.28,127.49,1700.0
2010-10-18 13:30:00,127.57,127.83,127.53,127.61,6900.0,127.57,127.83,127.53,127.61,6900.0
2010-10-18 14:00:00,127.63,127.69,127.48,127.69,3100.0,127.63,127.69,127.48,127.69,3100.0
2010-10-18 14:30:00,127.69,127.69,127.37,127.37,4500.0,127.69,127.69,127.37,127.37,4500.0
2010-10-18 15:00:00,127.37,127.62,127.22,127.3,10100.0,127.37,127.62,127.22,127.3,10100.0
2010-10-18 15:30:00,127.3,127.69,127.25,127.69,14700.0,127.3,127.69,127.25,127.69,14700.0
2010-10-19 09:30:00,125.87,126.73,125.82,126.07,11900.0,125.87,126.73,125.82,126.07,11900.0
2010-10-19 10:00:00,126.1,127.1,125.88,126.86,10300.0,126.1,127.1,125.88,126.86,10300.0
2010-10-19 10:30:00,126.97,127.12,126.76,126.97,3600.0,126.97,127.12,126.76,126.97,3600.0
2010-10-19 11:00:00,126.93,126.93,126.48,126.64,3200.0,126.93,126.93,126.48,126.64,3200.0
2010-10-19 11:30:00,126.65,127.31,126.65,127.08,8400.0,126.65,127.31,126.65,127.08,8400.0
2010-10-19 12:00:00,127.11,127.11,126.64,126.64,2100.0,127.11,127.11,126.64,126.64,2100.0
2010-10-19 12:30:00,126.52,126.52,126.31,126.31,1800.0,126.52,126.52,126.31,126.31,1800.0
2010-10-19 13:00:00,126.53,126.54,126.2,126.23,4600.0,126.53,126.54,126.2,126.23,4600.0
2010-10-19 13:30:00,126.08,126.24,125.73,125.82,11200.0,126.08,126.24,125.73,125.82,11200.0
2010-10-19 14:00:00,125.79,125.83,125.18,125.67,23600.0,125.79,125.83,125.18,125.67,23600.0
2010-10-19 14:30:00,125.68,125.86,125.46,125.57,8800.0,125.68,125.86,125.46,125.57,8800.0
2010-10-19 15:00:00,125.7,125.73,124.82,124.82,8200.0,125.7,125.73,124.82,124.82,8200.0
2010-10-19 15:30:00,124.78,125.47,124.78,125.43,15400.0,124.78,125.47,124.78,125.43,15400.0
2010-10-20 09:30:00,125.99,127.34,125.9,126.76,5800.0,125.99,127.34,125.9,126.76,5800.0
2010-10-20 10:00:00,126.84,127.44,126.84,127.32,6900.0,126.84,127.44,126.84,127.32,6900.0
2010-10-20 10:30:00,127.43,128.38,127.43,128.36,6800.0,127.43,128.38,127.43,128.36,6800.0
2010-10-20 11:00:00,128.27,128.57,128.27,128.55,3700.0,128.27,128.57,128.27,128.55,3700.0
2010-10-20 11:30:00,128.68,129.0,128.65,129.0,5600.0,128.68,129.0,128.65,129.0,5600.0
2010-10-20 12:00:00,129.01,129.48,128.98,129.27,11600.0,129.01,129.48,128.98,129.27,11600.0
2010-10-20 12:30:00,129.22,129.22,128.93,128.95,9100.0,129.22,129.22,128.93,128.95,9100.0
2010-10-20 13:00:00,128.97,129.43,128.83,128.86,11100.0,128.97,129.43,128.83,128.86,11100.0
2010-10-20 13:30:00,128.94,128.94,128.53,128.56,4700.0,128.94,128.94,128.53,128.56,4700.0
2010-10-20 14:00:00,128.62,128.86,128.27,128.32,7700.0,128.62,128.86,128.27,128.32,7700.0
2010-10-20 14:30:00,128.27,128.56,128.22,128.27,6500.0,128.27,128.56,128.22,128.27,6500.0
2010-10-20 15:00:00,128.31,128.38,128.1,128.23,7300.0,128.31,128.38,128.1,128.23,7300.0
2010-10-20 15:30:00,128.23,128.23,127.73,127.83,17800.0,128.23,128.23,127.73,127.83,17800.0
2010-10-21 09:30:00,128.44,129.33,128.44,128.84,6500.0,128.44,129.33,128.44,128.84,6500.0
2010-10-21 10:00:00,128.93,130.0,128.86,129.82,9300.0,128.93,130.0,128.86,129.82,9300.0
2010-10-21 10:30:00,129.68,130.22,129.68,130.22,7900.0,129.68,130.22,129.68,130.22,7900.0
2010-10-21 11:00:00,130.29,130.29,129.67,129.72,10100.0,130.29,130.29,129.67,129.72,10100.0
2010-10-21 11:30:00,129.79,130.13,129.17,130.13,14800.0,129.79,130.13,129.17,130.13,14800.0
2010-10-21 12:00:00,130.48,130.48,129.97,130.22,6500.0,130.48,130.48,129.97,130.22,6500.0
2010-10-21 12:30:00,130.26,130.26,129.65,129.83,6500.0,130.26,130.26,129.65,129.83,6500.0
2010-10-21 13:00:00,130.1,130.3,129.99,130.18,5800.0,130.1,130.3,129.99,130.18,5800.0
2010-10-21 13:30:00,130.27,130.27,128.67,128.72,12500.0,130.27,130.27,128.67,128.72,12500.0
2010-10-21 14:00:00,128.75,129.21,128.63,129.07,5700.0,128.75,129.21,128.63,129.07,5700.0
2010-10-21 14:30:00,129.09,130.08,129.03,130.06,12800.0,129.09,130.08,129.03,130.06,12800.0
2010-10-21 15:00:00,130.05,130.44,129.81,130.31,9800.0,130.05,130.44,129.81,130.31,9800.0
2010-10-21 15:30:00,130.29,130.36,129.58,129.75,23700.0,130.29,130.36,129.58,129.75,23700.0
2010-10-22 09:30:00,129.63,130.48,129.36,129.69,16400.0,129.63,130.48,129.36,129.69,16400.0
2010-10-22 10:00:00,129.53,129.74,129.21,129.74,10600.0,129.53,129.74,129.21,129.74,10600.0
2010-10-22 10:30:00,129.78,129.99,129.54,129.85,4600.0,129.78,129.99,129.54,129.85,4600.0
2010-10-22 11:00:00,129.72,130.03,129.32,129.32,6400.0,129.72,130.03,129.32,129.32,6400.0
2010-10-22 11:30:00,129.44,129.52,129.28,129.45,5000.0,129.44,129.52,129.28,129.45,5000.0
2010-10-22 12:00:00,129.45,129.77,129.42,129.65,5800.0,129.45,129.77,129.42,129.65,5800.0
2010-10-22 12:30:00,129.71,130.01,129.67,129.94,4300.0,129.71,130.01,129.67,129.94,4300.0
2010-10-22 13:00:00,129.91,130.11,129.91,130.0,6300.0,129.91,130.11,129.91,130.0,6300.0
2010-10-22 13:30:00,130.04,130.2,130.04,130.18,5000.0,130.04,130.2,130.04,130.18,5000.0
2010-10-22 14:00:00,130.17,130.53,130.16,130.53,5400.0,130.17,130.53,130.16,130.53,5400.0
2010-10-22 14:30:00,130.53,131.04,130.38,130.75,22200.0,130.53,131.04,130.38,130.75,22200.0
2010-10-22 15:00:00,130.74,131.17,130.68,131.14,20100.0,130.74,131.17,130.68,131.14,20100.0
2010-10-22 15:30:00,131.07,131.16,130.64,130.99,28300.0,131.07,131.16,130.64,130.99,28300.0
2010-10-25 09:30:00,131.65,132.71,131.59,131.82,18600.0,131.65,132.71,131.59,131.82,18600.0
2010-10-25 10:00:00,131.77,132.2,131.65,132.0,12900.0,131.77,132.2,131.65,132.0,12900.0
2010-10-25 10:30:00,132.01,132.01,131.47,131.54,10500.0,132.01,132.01,131.47,131.54,10500.0
2010-10-25 11:00:00,131.54,132.21,131.41,132.06,9400.0,131.54,132.21,131.41,132.06,9400.0
2010-10-25 11:30:00,132.2,132.22,131.82,132.05,4800.0,132.2,132.22,131.82,132.05,4800.0
2010-10-25 12:00:00,132.0,132.12,131.82,131.89,5300.0,132.0,132.12,131.82,131.89,5300.0
2010-10-25 12:30:00,131.9,132.26,131.8,131.98,6700.0,131.9,132.26,131.8,131.98,6700.0
2010-10-25 13:00:00,131.93,132.17,131.93,132.09,4500.0,131.93,132.17,131.93,132.09,4500.0
2010-10-25 13:30:00,132.12,132.26,132.0,132.11,3800.0,132.12,132.26,132.0,132.11,3800.0
2010-10-25 14:00:00,132.12,132.24,131.91,132.22,6400.0,132.12,132.24,131.91,132.22,6400.0
2010-10-25 14:30:00,132.19,132.33,131.79,132.2,10000.0,132.19,132.33,131.79,132.2,10000.0
2010-10-25 15:00:00,132.13,132.7,132.09,132.48,14600.0,132.13,132.7,132.09,132.48,14600.0
2010-10-25 15:30:00,132.5,132.66,131.78,132.03,33800.0,132.5,132.66,131.78,132.03,33800.0
2010-10-26 09:30:00,131.89,131.89,130.11,130.4,10100.0,131.89,131.89,130.11,130.4,10100.0
2010-10-26 10:00:00,130.43,131.89,130.43,131.8,8800.0,130.43,131.89,130.43,131.8,8800.0
2010-10-26 10:30:00,131.79,131.97,131.39,131.48,11000.0,131.79,131.97,131.39,131.48,11000.0
2010-10-26 11:00:00,131.5,131.58,131.32,131.49,10500.0,131.5,131.58,131.32,131.49,10500.0
2010-10-26 11:30:00,131.46,131.71,131.4,131.71,9900.0,131.46,131.71,131.4,131.71,9900.0
2010-10-26 12:00:00,131.79,131.88,131.45,131.71,5500.0,131.79,131.88,131.45,131.71,5500.0
2010-10-26 12:30:00,131.74,131.9,131.53,131.7,12900.0,131.74,131.9,131.53,131.7,12900.0
2010-10-26 13:00:00,131.75,131.86,131.33,131.33,17100.0,131.75,131.86,131.33,131.33,17100.0
2010-10-26 13:30:00,131.36,131.46,130.7,130.85,11200.0,131.36,131.46,130.7,130.85,11200.0
2010-10-26 14:00:00,130.9,131.09,130.9,131.04,5800.0,130.9,131.09,130.9,131.04,5800.0
2010-10-26 14:30:00,131.11,131.64,131.05,131.53,7200.0,131.11,131.64,131.05,131.53,7200.0
2010-10-26 15:00:00,131.51,131.94,131.5,131.7,11700.0,131.51,131.94,131.5,131.7,11700.0
2010-10-26 15:30:00,131.64,131.73,130.93,131.01,25800.0,131.64,131.73,130.93,131.01,25800.0
2010-10-27 09:30:00,130.09,131.65,130.09,131.49,10000.0,130.09,131.65,130.09,131.49,10000.0
2010-10-27 10:00:00,131.53,131.96,130.87,130.96,13100.0,131.53,131.96,130.87,130.96,13100.0
2010-10-27 10:30:00,130.96,131.26,130.83,130.9,3700.0,130.96,131.26,130.83,130.9,3700.0
2010-10-27 11:00:00,130.9,130.95,130.39,130.61,6700.0,130.9,130.95,130.39,130.61,6700.0
2010-10-27 11:30:00,130.54,131.12,130.54,131.0,3000.0,130.54,131.12,130.54,131.0,3000.0
2010-10-27 12:00:00,131.0,131.13,130.99,130.99,2500.0,131.0,131.13,130.99,130.99,2500.0
2010-10-27 12:30:00,131.0,131.0,130.59,130.59,3600.0,131.0,131.0,130.59,130.59,3600.0
2010-10-27 13:00:00,130.6,130.61,129.94,130.29,5400.0,130.6,130.61,129.94,130.29,5400.0
2010-10-27 13:30:00,130.29,130.6,130.28,130.51,3900.0,130.29,130.6,130.28,130.51,3900.0
2010-10-27 14:00:00,130.59,130.78,130.42,130.48,3700.0,130.59,130.78,130.42,130.48,3700.0
2010-10-27 14:30:00,130.49,130.78,130.41,130.57,8200.0,130.49,130.78,130.41,130.57,8200.0
2010-10-27 15:00:00,130.57,130.81,130.31,130.62,13200.0,130.57,130.81,130.31,130.62,13200.0
2010-10-27 15:30:00,130.71,131.11,130.54,130.92,25800.0,130.71,131.11,130.54,130.92,25800.0
2010-10-28 09:30:00,131.79,132.74,131.64,132.2,4500.0,131.79,132.74,131.64,132.2,4500.0
2010-10-28 10:00:00,132.15,132.19,131.21,131.21,3900.0,132.15,132.19,131.21,131.21,3900.0
2010-10-28 10:30:00,131.2,131.57,130.88,131.52,3100.0,131.2,131.57,130.88,131.52,3100.0
2010-10-28 11:00:00,131.64,131.75,131.44,131.49,4800.0,131.64,131.75,131.44,131.49,4800.0
2010-10-28 11:30:00,131.45,131.45,130.88,130.88,1400.0,131.45,131.45,130.88,130.88,1400.0
2010-10-28 12:00:00,130.87,130.88,130.42,130.42,2900.0,130.87,130.88,130.42,130.42,2900.0
2010-10-28 12:30:00,130.35,130.88,130.35,130.88,2400.0,130.35,130.88,130.35,130.88,2400.0
2010-10-28 13:00:00,130.74,131.52,130.74,131.34,1900.0,130.74,131.52,130.74,131.34,1900.0
2010-10-28 13:30:00,131.37,131.46,131.34,131.37,1700.0,131.37,131.46,131.34,131.37,1700.0
2010-10-28 14:00:00,131.55,131.67,131.37,131.63,2900.0,131.55,131.67,131.37,131.63,2900.0
2010-10-28 14:30:00,131.62,131.88,131.47,131.85,4100.0,131.62,131.88,131.47,131.85,4100.0
2010-10-28 15:00:00,131.75,131.85,131.57,131.63,4900.0,131.75,131.85,131.57,131.63,4900.0
2010-10-28 15:30:00,131.78,132.27,131.76,131.92,14700.0,131.78,132.27,131.76,131.92,14700.0
2010-10-29 09:30:00,131.59,131.95,131.4,131.68,4900.0,131.59,131.95,131.4,131.68,4900.0
2010-10-29 10:00:00,131.79,133.02,131.79,132.87,6000.0,131.79,133.02,131.79,132.87,6000.0
2010-10-29 10:30:00,132.84,132.86,132.66,132.86,1900.0,132.84,132.86,132.66,132.86,1900.0
2010-10-29 11:00:00,132.82,132.87,132.57,132.58,8300.0,132.82,132.87,132.57,132.58,8300.0
2010-10-29 11:30:00,132.65,132.65,131.88,131.98,7000.0,132.65,132.65,131.88,131.98,7000.0
2010-10-29 12:00:00,131.93,132.05,131.69,131.69,10900.0,131.93,132.05,131.69,131.69,10900.0
2010-10-29 12:30:00,131.7,131.72,131.49,131.49,6400.0,131.7,131.72,131.49,131.49,6400.0
2010-10-29 13:00:00,131.52,131.6,131.36,131.54,2300.0,131.52,131.6,131.36,131.54,2300.0
2010-10-29 13:30:00,131.57,131.6,131.33,131.55,2800.0,131.57,131.6,131.33,131.55,2800.0
2010-10-29 14:00:00,131.59,131.6,131.42,131.48,6400.0,131.59,131.6,131.42,131.48,6400.0
2010-10-29 14:30:00,131.45,131.5,131.36,131.45,5100.0,131.45,131.5,131.36,131.45,5100.0
2010-10-29 15:00:00,131.43,131.43,131.09,131.21,8400.0,131.43,131.43,131.09,131.21,8400.0
2010-10-29 15:30:00,131.22,131.25,130.4,130.47,40600.0,131.22,131.25,130.4,130.47,40600.0
2010-11-01 09:30:00,131.51,131.75,130.74,131.41,4500.0,131.51,131.75,130.74,131.41,4500.0
2010-11-01 10:00:00,131.53,132.28,131.53,132.28,8900.0,131.53,132.28,131.53,132.28,8900.0
2010-11-01 10:30:00,132.3,132.76,132.3,132.55,7600.0,132.3,132.76,132.3,132.55,7600.0
2010-11-01 11:00:00,132.55,132.6,131.69,131.77,5100.0,132.55,132.6,131.69,131.77,5100.0
2010-11-01 11:30:00,131.72,132.56,131.57,132.3,10700.0,131.72,132.56,131.57,132.3,10700.0
2010-11-01 12:00:00,132.45,132.76,132.33,132.75,4500.0,132.45,132.76,132.33,132.75,4500.0
2010-11-01 12:30:00,132.67,132.71,132.5,132.61,6700.0,132.67,132.71,132.5,132.61,6700.0
2010-11-01 13:00:00,132.58,132.58,131.86,131.86,4400.0,132.58,132.58,131.86,131.86,4400.0
2010-11-01 13:30:00,131.9,132.0,131.75,131.84,3200.0,131.9,132.0,131.75,131.84,3200.0
2010-11-01 14:00:00,131.85,132.13,131.74,131.86,6900.0,131.85,132.13,131.74,131.86,6900.0
2010-11-01 14:30:00,131.8,131.8,131.23,131.25,3500.0,131.8,131.8,131.23,131.25,3500.0
2010-11-01 15:00:00,131.32,131.35,130.68,131.04,6800.0,131.32,131.35,130.68,131.04,6800.0
2010-11-01 15:30:00,131.08,132.09,131.06,131.87,24000.0,131.08,132.09,131.06,131.87,24000.0
2010-11-02 09:30:00,133.52,134.4,133.52,134.2,10200.0,133.52,134.4,133.52,134.2,10200.0
2010-11-02 10:00:00,134.04,134.1,133.73,134.1,9800.0,134.04,134.1,133.73,134.1,9800.0
2010-11-02 10:30:00,134.1,134.32,133.77,134.31,7800.0,134.1,134.32,133.77,134.31,7800.0
2010-11-02 11:00:00,134.28,134.4,134.06,134.09,6000.0,134.28,134.4,134.06,134.09,6000.0
2010-11-02 11:30:00,134.05,134.17,133.93,134.0,10800.0,134.05,134.17,133.93,134.0,10800.0
2010-11-02 12:00:00,133.86,134.03,133.7,134.03,2800.0,133.86,134.03,133.7,134.03,2800.0
2010-11-02 12:30:00,134.03,134.03,133.82,134.01,2000.0,134.03,134.03,133.82,134.01,2000.0
2010-11-02 13:00:00,134.01,134.05,133.91,133.91,1800.0,134.01,134.05,133.91,133.91,1800.0
2010-11-02 13:30:00,133.9,134.05,133.9,134.0,3500.0,133.9,134.05,133.9,134.0,3500.0
2010-11-02 14:00:00,134.0,134.0,133.59,133.71,2400.0,134.0,134.0,133.59,133.71,2400.0
2010-11-02 14:30:00,133.75,133.75,133.32,133.51,3400.0,133.75,133.75,133.32,133.51,3400.0
2010-11-02 15:00:00,133.48,133.97,133.48,133.97,5800.0,133.48,133.97,133.48,133.97,5800.0
2010-11-02 15:30:00,133.89,134.0,133.72,133.95,11300.0,133.89,134.0,133.72,133.95,11300.0
2010-11-03 09:30:00,134.0,134.0,133.65,133.96,11300.0,134.0,134.0,133.65,133.96,11300.0
2010-11-03 10:00:00,133.96,134.0,133.7,133.73,7100.0,133.96,134.0,133.7,133.73,7100.0
2010-11-03 10:30:00,133.73,133.9,133.43,133.59,3800.0,133.73,133.9,133.43,133.59,3800.0
2010-11-03 11:00:00,133.51,133.6,133.27,133.27,7800.0,133.51,133.6,133.27,133.27,7800.0
2010-11-03 11:30:00,133.21,133.54,132.85,133.04,8300.0,133.21,133.54,132.85,133.04,8300.0
2010-11-03 12:00:00,132.9,132.92,132.11,132.47,15300.0,132.9,132.92,132.11,132.47,15300.0
2010-11-03 12:30:00,132.73,133.0,132.6,132.95,4300.0,132.73,133.0,132.6,132.95,4300.0
2010-11-03 13:00:00,132.84,133.05,132.24,132.69,27700.0,132.84,133.05,132.24,132.69,27700.0
2010-11-03 13:30:00,132.79,132.88,132.57,132.63,6400.0,132.79,132.88,132.57,132.63,6400.0
2010-11-03 14:00:00,132.64,132.91,131.51,131.51,22400.0,132.64,132.91,131.51,131.51,22400.0
2010-11-03 14:30:00,131.66,132.93,131.53,132.69,18500.0,131.66,132.93,131.53,132.69,18500.0
2010-11-03 15:00:00,132.79,133.33,132.79,133.16,17500.0,132.79,133.33,132.79,133.16,17500.0
2010-11-03 15:30:00,133.15,133.18,132.53,133.0,33300.0,133.15,133.18,132.53,133.0,33300.0
2010-11-04 09:30:00,134.25,135.47,133.62,135.27,13600.0,134.25,135.47,133.62,135.27,13600.0
2010-11-04 10:00:00,135.66,135.66,134.23,134.86,10600.0,135.66,135.66,134.23,134.86,10600.0
2010-11-04 10:30:00,134.75,136.2,134.69,136.17,9000.0,134.75,136.2,134.69,136.17,9000.0
2010-11-04 11:00:00,136.21,136.97,135.29,135.35,10200.0,136.21,136.97,135.29,135.35,10200.0
2010-11-04 11:30:00,135.37,135.6,135.14,135.28,10400.0,135.37,135.6,135.14,135.28,10400.0
2010-11-04 12:00:00,135.22,135.75,135.22,135.64,10600.0,135.22,135.75,135.22,135.64,10600.0
2010-11-04 12:30:00,135.75,135.75,135.05,135.54,8900.0,135.75,135.75,135.05,135.54,8900.0
2010-11-04 13:00:00,135.62,135.62,135.23,135.47,7000.0,135.62,135.62,135.23,135.47,7000.0
2010-11-04 13:30:00,135.45,135.86,135.35,135.72,10300.0,135.45,135.86,135.35,135.72,10300.0
2010-11-04 14:00:00,135.74,135.74,135.32,135.32,8900.0,135.74,135.74,135.32,135.32,8900.0
2010-11-04 14:30:00,135.36,135.66,135.31,135.61,12300.0,135.36,135.66,135.31,135.61,12300.0
2010-11-04 15:00:00,135.57,135.83,135.49,135.51,16500.0,135.57,135.83,135.49,135.51,16500.0
2010-11-04 15:30:00,135.5,136.36,135.48,136.04,32700.0,135.5,136.36,135.48,136.04,32700.0
2010-11-05 09:30:00,139.65,141.76,139.26,139.26,45000.0,139.65,141.76,139.26,139.26,45000.0
2010-11-05 10:00:00,139.25,140.98,139.25,140.63,26100.0,139.25,140.98,139.25,140.63,26100.0
2010-11-05 10:30:00,140.66,140.68,140.37,140.38,23900.0,140.66,140.68,140.37,140.38,23900.0
2010-11-05 11:00:00,140.29,140.43,139.52,139.89,17700.0,140.29,140.43,139.52,139.89,17700.0
2010-11-05 11:30:00,139.85,140.37,139.69,139.96,16600.0,139.85,140.37,139.69,139.96,16600.0
2010-11-05 12:00:00,140.03,140.54,140.01,140.52,15300.0,140.03,140.54,140.01,140.52,15300.0
2010-11-05 12:30:00,140.41,141.38,140.41,141.13,15600.0,140.41,141.38,140.41,141.13,15600.0
2010-11-05 13:00:00,140.84,141.21,140.84,141.05,11300.0,140.84,141.21,140.84,141.05,11300.0
2010-11-05 13:30:00,141.02,141.02,140.61,140.64,6200.0,141.02,141.02,140.61,140.64,6200.0
2010-11-05 14:00:00,140.56,140.58,139.66,140.17,18600.0,140.56,140.58,139.66,140.17,18600.0
2010-11-05 14:30:00,139.92,141.15,139.84,141.07,21900.0,139.92,141.15,139.84,141.07,21900.0
2010-11-05 15:00:00,141.02,141.15,140.43,141.0,14400.0,141.02,141.15,140.43,141.0,14400.0
2010-11-05 15:30:00,140.92,141.81,140.65,141.4,29500.0,140.92,141.81,140.65,141.4,29500.0
2010-11-08 09:30:00,136.45,139.85,135.5,138.86,39300.0,136.45,139.85,135.5,138.86,39300.0
2010-11-08 10:00:00,138.83,139.77,138.7,139.68,24200.0,138.83,139.77,138.7,139.68,24200.0
2010-11-08 10:30:00,139.77,140.45,139.63,140.21,27000.0,139.77,140.45,139.63,140.21,27000.0
2010-11-08 11:00:00,140.34,140.35,139.88,139.88,18200.0,140.34,140.35,139.88,139.88,18200.0
2010-11-08 11:30:00,139.88,141.02,139.88,140.53,10400.0,139.88,141.02,139.88,140.53,10400.0
2010-11-08 12:00:00,140.55,140.94,140.32,140.94,8200.0,140.55,140.94,140.32,140.94,8200.0
2010-11-08 12:30:00,140.81,141.05,140.76,140.8,5000.0,140.81,141.05,140.76,140.8,5000.0
2010-11-08 13:00:00,140.8,140.89,140.44,140.67,8400.0,140.8,140.89,140.44,140.67,8400.0
2010-11-08 13:30:00,140.58,140.63,140.06,140.41,9800.0,140.58,140.63,140.06,140.41,9800.0
2010-11-08 14:00:00,140.26,140.62,139.99,140.0,13100.0,140.26,140.62,139.99,140.0,13100.0
2010-11-08 14:30:00,140.09,140.65,140.04,140.5,10500.0,140.09,140.65,140.04,140.5,10500.0
2010-11-08 15:00:00,140.5,140.54,140.12,140.37,10100.0,140.5,140.54,140.12,140.37,10100.0
2010-11-08 15:30:00,140.49,140.5,140.13,140.37,17900.0,140.49,140.5,140.13,140.37,17900.0
2010-11-09 09:30:00,140.55,140.82,139.47,140.22,8900.0,140.55,140.82,139.47,140.22,8900.0
2010-11-09 10:00:00,140.0,140.55,140.0,140.14,7300.0,140.0,140.55,140.0,140.14,7300.0
2010-11-09 10:30:00,140.14,140.14,139.85,140.0,5300.0,140.14,140.14,139.85,140.0,5300.0
2010-11-09 11:00:00,140.11,140.48,139.49,140.48,10100.0,140.11,140.48,139.49,140.48,10100.0
2010-11-09 11:30:00,140.38,140.86,139.98,140.44,7900.0,140.38,140.86,139.98,140.44,7900.0
2010-11-09 12:00:00,140.44,140.93,140.25,140.87,13000.0,140.44,140.93,140.25,140.87,13000.0
2010-11-09 12:30:00,140.94,140.94,140.65,140.65,8100.0,140.94,140.94,140.65,140.65,8100.0
2010-11-09 13:00:00,140.74,140.87,140.23,140.23,9700.0,140.74,140.87,140.23,140.23,9700.0
2010-11-09 13:30:00,140.23,140.23,139.75,139.88,10500.0,140.23,140.23,139.75,139.88,10500.0
2010-11-09 14:00:00,139.88,140.29,139.88,140.08,2900.0,139.88,140.29,139.88,140.08,2900.0
2010-11-09 14:30:00,140.18,140.37,140.02,140.15,3700.0,140.18,140.37,140.02,140.15,3700.0
2010-11-09 15:00:00,140.17,140.17,139.44,139.53,7300.0,140.17,140.17,139.44,139.53,7300.0
2010-11-09 15:30:00,139.49,139.8,138.9,139.18,36900.0,139.49,139.8,138.9,139.18,36900.0
2010-11-10 09:30:00,138.97,139.49,137.61,138.13,15500.0,138.97,139.49,137.61,138.13,15500.0
2010-11-10 10:00:00,138.15,138.56,138.15,138.35,10400.0,138.15,138.56,138.15,138.35,10400.0
2010-11-10 10:30:00,138.22,139.11,138.2,139.11,8600.0,138.22,139.11,138.2,139.11,8600.0
2010-11-10 11:00:00,139.06,139.56,139.06,139.36,8800.0,139.06,139.56,139.06,139.36,8800.0
2010-11-10 11:30:00,139.37,140.57,139.25,140.5,12700.0,139.37,140.57,139.25,140.5,12700.0
2010-11-10 12:00:00,140.5,140.95,140.39,140.7,5300.0,140.5,140.95,140.39,140.7,5300.0
2010-11-10 12:30:00,140.69,140.99,140.62,140.88,3500.0,140.69,140.99,140.62,140.88,3500.0
2010-11-10 13:00:00,140.76,141.77,140.68,141.76,17700.0,140.76,141.77,140.68,141.76,17700.0
2010-11-10 13:30:00,141.78,142.33,141.7,142.05,25300.0,141.78,142.33,141.7,142.05,25300.0
2010-11-10 14:00:00,142.06,142.38,141.91,142.38,9000.0,142.06,142.38,141.91,142.38,9000.0
2010-11-10 14:30:00,142.37,142.78,142.29,142.65,21500.0,142.37,142.78,142.29,142.65,21500.0
2010-11-10 15:00:00,142.57,143.15,142.25,143.15,25300.0,142.57,143.15,142.25,143.15,25300.0
2010-11-10 15:30:00,143.15,146.35,143.01,143.75,132500.0,143.15,146.35,143.01,143.75,132500.0
2010-11-11 09:30:00,142.5,143.9,141.76,143.9,13300.0,142.5,143.9,141.76,143.9,13300.0
2010-11-11 10:00:00,143.89,144.84,143.38,144.84,16900.0,143.89,144.84,143.38,144.84,16900.0
2010-11-11 10:30:00,144.91,144.91,143.78,144.48,7900.0,144.91,144.91,143.78,144.48,7900.0
2010-11-11 11:00:00,144.39,144.41,143.54,143.57,10100.0,144.39,144.41,143.54,143.57,10100.0
2010-11-11 11:30:00,143.65,144.72,143.65,144.52,8400.0,143.65,144.72,143.65,144.52,8400.0
2010-11-11 12:00:00,144.47,144.95,144.47,144.75,5700.0,144.47,144.95,144.47,144.75,5700.0
2010-11-11 12:30:00,144.7,144.97,144.6,144.89,5400.0,144.7,144.97,144.6,144.89,5400.0
2010-11-11 13:00:00,144.89,144.96,144.66,144.75,5000.0,144.89,144.96,144.66,144.75,5000.0
2010-11-11 13:30:00,144.73,145.02,144.64,144.65,4100.0,144.73,145.02,144.64,144.65,4100.0
2010-11-11 14:00:00,144.68,144.86,144.3,144.3,9700.0,144.68,144.86,144.3,144.3,9700.0
2010-11-11 14:30:00,144.37,144.58,144.15,144.48,20400.0,144.37,144.58,144.15,144.48,20400.0
2010-11-11 15:00:00,144.32,144.55,144.26,144.36,8100.0,144.32,144.55,144.26,144.36,8100.0
2010-11-11 15:30:00,144.35,144.63,144.17,144.56,21100.0,144.35,144.63,144.17,144.56,21100.0
2010-11-12 09:30:00,142.67,144.1,142.48,144.06,15800.0,142.67,144.1,142.48,144.06,15800.0
2010-11-12 10:00:00,144.04,144.04,142.95,143.04,7600.0,144.04,144.04,142.95,143.04,7600.0
2010-11-12 10:30:00,143.04,143.08,142.03,142.41,9700.0,143.04,143.08,142.03,142.41,9700.0
2010-11-12 11:00:00,142.34,142.63,142.04,142.42,9900.0,142.34,142.63,142.04,142.42,9900.0
2010-11-12 11:30:00,142.42,142.91,142.34,142.49,6500.0,142.42,142.91,142.34,142.49,6500.0
2010-11-12 12:00:00,142.49,142.7,141.57,141.57,7500.0,142.49,142.7,141.57,141.57,7500.0
2010-11-12 12:30:00,141.69,142.07,141.59,141.99,7600.0,141.69,142.07,141.59,141.99,7600.0
2010-11-12 13:00:00,141.99,142.41,141.97,142.39,5100.0,141.99,142.41,141.97,142.39,5100.0
2010-11-12 13:30:00,142.43,142.54,142.26,142.4,3200.0,142.43,142.54,142.26,142.4,3200.0
2010-11-12 14:00:00,142.34,142.88,142.13,142.81,14000.0,142.34,142.88,142.13,142.81,14000.0
2010-11-12 14:30:00,142.8,143.31,142.5,143.08,7100.0,142.8,143.31,142.5,143.08,7100.0
2010-11-12 15:00:00,143.08,143.31,142.73,142.86,14500.0,143.08,143.31,142.73,142.86,14500.0
2010-11-12 15:30:00,142.85,142.99,142.27,142.41,21000.0,142.85,142.99,142.27,142.41,21000.0
2010-11-15 09:30:00,142.66,143.15,142.34,142.37,5300.0,142.66,143.15,142.34,142.37,5300.0
2010-11-15 10:00:00,142.47,143.37,142.47,143.37,4800.0,142.47,143.37,142.47,143.37,4800.0
2010-11-15 10:30:00,143.29,143.86,143.13,143.48,9100.0,143.29,143.86,143.13,143.48,9100.0
2010-11-15 11:00:00,143.43,143.81,143.21,143.66,2700.0,143.43,143.81,143.21,143.66,2700.0
2010-11-15 11:30:00,143.7,143.99,143.48,143.95,4500.0,143.7,143.99,143.48,143.95,4500.0
2010-11-15 12:00:00,143.99,144.53,143.68,144.05,8200.0,143.99,144.53,143.68,144.05,8200.0
2010-11-15 12:30:00,144.08,144.34,143.97,144.34,2400.0,144.08,144.34,143.97,144.34,2400.0
2010-11-15 13:00:00,144.22,144.51,144.22,144.47,2600.0,144.22,144.51,144.22,144.47,2600.0
2010-11-15 13:30:00,144.44,144.47,144.39,144.41,2300.0,144.44,144.47,144.39,144.41,2300.0
2010-11-15 14:00:00,144.38,144.79,144.14,144.45,10600.0,144.38,144.79,144.14,144.45,10600.0
2010-11-15 14:30:00,144.44,144.74,144.13,144.62,12400.0,144.44,144.74,144.13,144.62,12400.0
2010-11-15 15:00:00,144.45,144.78,144.19,144.71,19600.0,144.45,144.78,144.19,144.71,19600.0
2010-11-15 15:30:00,144.68,144.85,144.2,144.26,29900.0,144.68,144.85,144.2,144.26,29900.0
2010-11-16 09:30:00,143.05,143.19,142.21,142.36,9700.0,143.05,143.19,142.21,142.36,9700.0
2010-11-16 10:00:00,142.48,142.59,142.01,142.01,13500.0,142.48,142.59,142.01,142.01,13500.0
2010-11-16 10:30:00,141.94,141.94,140.68,140.92,12200.0,141.94,141.94,140.68,140.92,12200.0
2010-11-16 11:00:00,140.94,140.99,140.03,140.11,15600.0,140.94,140.99,140.03,140.11,15600.0
2010-11-16 11:30:00,140.27,140.32,138.85,139.8,17100.0,140.27,140.32,138.85,139.8,17100.0
2010-11-16 12:00:00,139.7,139.8,139.34,139.34,8100.0,139.7,139.8,139.34,139.34,8100.0
2010-11-16 12:30:00,139.44,139.7,139.29,139.61,5200.0,139.44,139.7,139.29,139.61,5200.0
2010-11-16 13:00:00,139.63,139.96,139.62,139.63,5800.0,139.63,139.96,139.62,139.63,5800.0
2010-11-16 13:30:00,139.63,139.75,139.47,139.54,9300.0,139.63,139.75,139.47,139.54,9300.0
2010-11-16 14:00:00,139.55,139.89,139.34,139.62,15300.0,139.55,139.89,139.34,139.62,15300.0
2010-11-16 14:30:00,139.64,139.64,139.05,139.23,7700.0,139.64,139.64,139.05,139.23,7700.0
2010-11-16 15:00:00,139.12,139.25,138.7,138.96,10700.0,139.12,139.25,138.7,138.96,10700.0
2010-11-16 15:30:00,138.97,139.43,138.71,139.12,25100.0,138.97,139.43,138.71,139.12,25100.0
2010-11-17 09:30:00,139.21,140.99,139.09,140.99,11100.0,139.21,140.99,139.09,140.99,11100.0
2010-11-17 10:00:00,140.96,141.56,140.72,140.77,9400.0,140.96,141.56,140.72,140.77,9400.0
2010-11-17 10:30:00,140.76,141.28,140.49,140.49,14200.0,140.76,141.28,140.49,140.49,14200.0
2010-11-17 11:00:00,140.46,141.13,140.38,141.04,3000.0,140.46,141.13,140.38,141.04,3000.0
2010-11-17 11:30:00,141.01,141.06,140.72,140.98,6500.0,141.01,141.06,140.72,140.98,6500.0
2010-11-17 12:00:00,140.83,141.32,140.78,141.12,5700.0,140.83,141.32,140.78,141.12,5700.0
2010-11-17 12:30:00,141.2,141.2,140.9,140.95,4700.0,141.2,141.2,140.9,140.95,4700.0
2010-11-17 13:00:00,140.95,141.1,140.9,141.08,6100.0,140.95,141.1,140.9,141.08,6100.0
2010-11-17 13:30:00,141.1,141.1,140.91,141.01,9600.0,141.1,141.1,140.91,141.01,9600.0
2010-11-17 14:00:00,141.07,141.1,141.01,141.02,7600.0,141.07,141.1,141.01,141.02,7600.0
2010-11-17 14:30:00,141.02,141.1,140.93,141.05,9600.0,141.02,141.1,140.93,141.05,9600.0
2010-11-17 15:00:00,141.02,141.05,140.6,140.64,12800.0,141.02,141.05,140.6,140.64,12800.0
2010-11-17 15:30:00,140.65,141.46,140.65,141.1,26300.0,140.65,141.46,140.65,141.1,26300.0
2010-11-18 09:30:00,142.11,144.07,142.11,143.46,14400.0,142.11,144.07,142.11,143.46,14400.0
2010-11-18 10:00:00,143.53,143.8,142.65,143.11,26500.0,143.53,143.8,142.65,143.11,26500.0
2010-11-18 10:30:00,142.87,143.07,142.65,142.83,10600.0,142.87,143.07,142.65,142.83,10600.0
2010-11-18 11:00:00,142.75,143.05,142.52,142.68,12800.0,142.75,143.05,142.52,142.68,12800.0
2010-11-18 11:30:00,142.68,143.09,142.66,143.0,11800.0,142.68,143.09,142.66,143.0,11800.0
2010-11-18 12:00:00,142.95,143.24,142.93,143.16,8100.0,142.95,143.24,142.93,143.16,8100.0
2010-11-18 12:30:00,143.19,143.31,142.88,142.91,6900.0,143.19,143.31,142.88,142.91,6900.0
2010-11-18 13:00:00,142.91,143.02,142.88,142.89,3700.0,142.91,143.02,142.88,142.89,3700.0
2010-11-18 13:30:00,143.0,143.0,142.44,142.69,11000.0,143.0,143.0,142.44,142.69,11000.0
2010-11-18 14:00:00,142.7,142.75,142.43,142.5,14500.0,142.7,142.75,142.43,142.5,14500.0
2010-11-18 14:30:00,142.35,142.64,142.35,142.44,13200.0,142.35,142.64,142.35,142.44,13200.0
2010-11-18 15:00:00,142.49,143.0,142.49,142.72,27300.0,142.49,143.0,142.49,142.72,27300.0
2010-11-18 15:30:00,142.72,143.03,142.0,142.47,24100.0,142.72,143.03,142.0,142.47,24100.0
2010-11-19 09:30:00,142.3,142.35,141.99,142.13,5000.0,142.3,142.35,141.99,142.13,5000.0
2010-11-19 10:00:00,142.3,142.8,142.24,142.8,5500.0,142.3,142.8,142.24,142.8,5500.0
2010-11-19 10:30:00,142.78,143.39,142.58,142.78,6800.0,142.78,143.39,142.58,142.78,6800.0
2010-11-19 11:00:00,143.01,143.28,143.01,143.1,4600.0,143.01,143.28,143.01,143.1,4600.0
2010-11-19 11:30:00,143.3,143.4,143.11,143.16,7100.0,143.3,143.4,143.11,143.16,7100.0
2010-11-19 12:00:00,143.23,143.24,143.09,143.1,3200.0,143.23,143.24,143.09,143.1,3200.0
2010-11-19 12:30:00,143.2,143.27,143.1,143.27,2900.0,143.2,143.27,143.1,143.27,2900.0
2010-11-19 13:00:00,143.4,143.4,142.95,143.1,2900.0,143.4,143.4,142.95,143.1,2900.0
2010-11-19 13:30:00,143.15,143.16,143.03,143.08,2700.0,143.15,143.16,143.03,143.08,2700.0
2010-11-19 14:00:00,143.08,143.24,143.08,143.17,3400.0,143.08,143.24,143.08,143.17,3400.0
2010-11-19 14:30:00,143.17,143.4,143.17,143.35,2800.0,143.17,143.4,143.17,143.35,2800.0
2010-11-19 15:00:00,143.26,143.4,143.16,143.2,5100.0,143.26,143.4,143.16,143.2,5100.0
2010-11-19 15:30:00,143.2,143.58,143.07,143.07,11200.0,143.2,143.58,143.07,143.07,11200.0
2010-11-22 09:30:00,142.34,143.77,142.34,143.77,5600.0,142.34,143.77,142.34,143.77,5600.0
2010-11-22 10:00:00,143.86,144.1,143.71,143.85,8100.0,143.86,144.1,143.71,143.85,8100.0
2010-11-22 10:30:00,143.81,143.88,143.12,143.75,5000.0,143.81,143.88,143.12,143.75,5000.0
2010-11-22 11:00:00,143.67,143.99,143.33,143.86,3700.0,143.67,143.99,143.33,143.86,3700.0
2010-11-22 11:30:00,143.91,144.11,143.74,143.95,6600.0,143.91,144.11,143.74,143.95,6600.0
2010-11-22 12:00:00,143.95,144.03,143.42,143.42,3400.0,143.95,144.03,143.42,143.42,3400.0
2010-11-22 12:30:00,143.42,143.5,143.0,143.01,7400.0,143.42,143.5,143.0,143.01,7400.0
2010-11-22 13:00:00,143.01,143.04,142.9,142.93,6200.0,143.01,143.04,142.9,142.93,6200.0
2010-11-22 13:30:00,143.0,143.74,143.0,143.54,9000.0,143.0,143.74,143.0,143.54,9000.0
2010-11-22 14:00:00,143.47,143.65,143.46,143.46,11000.0,143.47,143.65,143.46,143.46,11000.0
2010-11-22 14:30:00,143.54,143.75,143.49,143.68,9600.0,143.54,143.75,143.49,143.68,9600.0
2010-11-22 15:00:00,143.71,144.35,143.71,144.35,9200.0,143.71,144.35,143.71,144.35,9200.0
2010-11-22 15:30:00,144.33,145.24,144.11,144.89,32200.0,144.33,145.24,144.11,144.89,32200.0
2010-11-23 09:30:00,143.05,143.1,141.56,141.65,17500.0,143.05,143.1,141.56,141.65,17500.0
2010-11-23 10:00:00,141.68,142.55,141.68,142.3,18800.0,141.68,142.55,141.68,142.3,18800.0
2010-11-23 10:30:00,142.43,142.73,142.34,142.56,6400.0,142.43,142.73,142.34,142.56,6400.0
2010-11-23 11:00:00,142.59,142.71,142.0,142.0,11300.0,142.59,142.71,142.0,142.0,11300.0
2010-11-23 11:30:00,142.16,142.34,141.97,142.26,10000.0,142.16,142.34,141.97,142.26,10000.0
2010-11-23 12:00:00,142.14,142.46,142.14,142.45,9500.0,142.14,142.46,142.14,142.45,9500.0
2010-11-23 12:30:00,142.43,142.92,142.42,142.92,3100.0,142.43,142.92,142.42,142.92,3100.0
2010-11-23 13:00:00,142.92,142.92,142.51,142.8,4300.0,142.92,142.92,142.51,142.8,4300.0
2010-11-23 13:30:00,142.83,142.87,142.59,142.85,4300.0,142.83,142.87,142.59,142.85,4300.0
2010-11-23 14:00:00,142.79,142.87,142.64,142.78,5000.0,142.79,142.87,142.64,142.78,5000.0
2010-11-23 14:30:00,142.8,142.98,142.75,142.96,6600.0,142.8,142.98,142.75,142.96,6600.0
2010-11-23 15:00:00,142.96,142.98,142.59,142.77,20000.0,142.96,142.98,142.59,142.77,20000.0
2010-11-23 15:30:00,142.77,142.85,142.22,142.33,41000.0,142.77,142.85,142.22,142.33,41000.0
2010-11-24 09:30:00,143.52,144.0,143.47,143.96,15600.0,143.52,144.0,143.47,143.96,15600.0
2010-11-24 10:00:00,143.94,145.12,143.63,145.11,28800.0,143.94,145.12,143.63,145.11,28800.0
2010-11-24 10:30:00,145.11,146.71,144.98,146.71,14000.0,145.11,146.71,144.98,146.71,14000.0
2010-11-24 11:00:00,146.7,147.13,146.48,146.78,18900.0,146.7,147.13,146.48,146.78,18900.0
2010-11-24 11:30:00,146.78,147.74,146.78,147.56,13600.0,146.78,147.74,146.78,147.56,13600.0
2010-11-24 12:00:00,147.55,147.8,147.32,147.71,11200.0,147.55,147.8,147.32,147.71,11200.0
2010-11-24 12:30:00,147.74,148.39,147.74,148.23,21900.0,147.74,148.39,147.74,148.23,21900.0
2010-11-24 13:00:00,148.2,149.08,148.02,149.08,14800.0,148.2,149.08,148.02,149.08,14800.0
2010-11-24 13:30:00,149.14,149.19,148.79,148.79,6000.0,149.14,149.19,148.79,148.79,6000.0
2010-11-24 14:00:00,148.89,148.9,148.25,148.25,11600.0,148.89,148.9,148.25,148.25,11600.0
2010-11-24 14:30:00,148.17,148.37,147.5,147.71,13700.0,148.17,148.37,147.5,147.71,13700.0
2010-11-24 15:00:00,147.65,148.09,147.47,147.9,14300.0,147.65,148.09,147.47,147.9,14300.0
2010-11-24 15:30:00,147.75,147.84,146.79,146.8,46900.0,147.75,147.84,146.79,146.8,46900.0
2010-11-26 09:30:00,145.89,146.47,145.55,146.22,8500.0,145.89,146.47,145.55,146.22,8500.0
2010-11-26 10:00:00,146.22,146.87,146.1,146.49,9900.0,146.22,146.87,146.1,146.49,9900.0
2010-11-26 10:30:00,146.57,146.62,145.89,145.99,6600.0,146.57,146.62,145.89,145.99,6600.0
2010-11-26 11:00:00,146.16,146.36,145.8,145.97,7400.0,146.16,146.36,145.8,145.97,7400.0
2010-11-26 11:30:00,145.96,146.44,145.96,146.24,11600.0,145.96,146.44,145.96,146.24,11600.0
2010-11-26 12:00:00,146.26,146.57,146.02,146.49,5600.0,146.26,146.57,146.02,146.49,5600.0
2010-11-26 12:30:00,146.33,146.49,146.0,146.35,8800.0,146.33,146.49,146.0,146.35,8800.0
2010-11-29 09:30:00,145.24,146.12,144.77,145.27,20400.0,145.24,146.12,144.77,145.27,20400.0
2010-11-29 10:00:00,145.39,145.75,144.73,145.38,16900.0,145.39,145.75,144.73,145.38,16900.0
2010-11-29 10:30:00,145.56,145.86,145.21,145.21,7700.0,145.56,145.86,145.21,145.21,7700.0
2010-11-29 11:00:00,145.21,145.88,144.97,145.81,8600.0,145.21,145.88,144.97,145.81,8600.0
2010-11-29 11:30:00,145.8,145.82,145.29,145.6,13700.0,145.8,145.82,145.29,145.6,13700.0
2010-11-29 12:00:00,145.63,145.85,145.63,145.76,13500.0,145.63,145.85,145.63,145.76,13500.0
2010-11-29 12:30:00,145.71,145.88,145.6,145.65,7800.0,145.71,145.88,145.6,145.65,7800.0
2010-11-29 13:00:00,145.67,145.74,145.47,145.6,5200.0,145.67,145.74,145.47,145.6,5200.0
2010-11-29 13:30:00,145.66,145.84,145.53,145.74,8100.0,145.66,145.84,145.53,145.74,8100.0
2010-11-29 14:00:00,145.75,145.82,145.54,145.79,7400.0,145.75,145.82,145.54,145.79,7400.0
2010-11-29 14:30:00,145.79,146.69,145.72,146.69,13400.0,145.79,146.69,145.72,146.69,13400.0
2010-11-29 15:00:00,146.61,146.82,146.56,146.73,13100.0,146.61,146.82,146.56,146.73,13100.0
2010-11-29 15:30:00,146.72,146.72,146.01,146.16,33200.0,146.72,146.72,146.01,146.16,33200.0
2010-11-30 09:30:00,144.75,146.07,144.7,146.03,9800.0,144.75,146.07,144.7,146.03,9800.0
2010-11-30 10:00:00,146.01,146.18,145.07,146.18,6100.0,146.01,146.18,145.07,146.18,6100.0
2010-11-30 10:30:00,146.19,146.24,145.71,145.85,2100.0,146.19,146.24,145.71,145.85,2100.0
2010-11-30 11:00:00,146.14,146.2,145.23,145.66,7500.0,146.14,146.2,145.23,145.66,7500.0
2010-11-30 11:30:00,145.49,145.63,144.96,145.18,4700.0,145.49,145.63,144.96,145.18,4700.0
2010-11-30 12:00:00,145.16,145.38,145.13,145.32,4500.0,145.16,145.38,145.13,145.32,4500.0
2010-11-30 12:30:00,145.42,145.46,145.11,145.32,3600.0,145.42,145.46,145.11,145.32,3600.0
2010-11-30 13:00:00,145.28,145.97,145.25,145.85,4900.0,145.28,145.97,145.25,145.85,4900.0
2010-11-30 13:30:00,145.82,145.97,145.72,145.92,4700.0,145.82,145.97,145.72,145.92,4700.0
2010-11-30 14:00:00,145.92,146.25,145.59,145.59,6800.0,145.92,146.25,145.59,145.59,6800.0
2010-11-30 14:30:00,145.7,146.13,145.49,146.04,11300.0,145.7,146.13,145.49,146.04,11300.0
2010-11-30 15:00:00,145.99,146.24,145.72,145.92,5000.0,145.99,146.24,145.72,145.92,5000.0
2010-11-30 15:30:00,145.85,145.9,145.06,145.23,17100.0,145.85,145.9,145.06,145.23,17100.0
2010-12-01 09:30:00,146.96,146.96,144.69,146.42,54800.0,146.96,146.96,144.69,146.42,54800.0
2010-12-01 10:00:00,146.56,146.98,146.44,146.68,14800.0,146.56,146.98,146.44,146.68,14800.0
2010-12-01 10:30:00,146.71,147.12,146.6,146.68,22400.0,146.71,147.12,146.6,146.68,22400.0
2010-12-01 11:00:00,146.66,146.71,146.16,146.22,7000.0,146.66,146.71,146.16,146.22,7000.0
2010-12-01 11:30:00,146.48,147.14,146.48,146.93,8000.0,146.48,147.14,146.48,146.93,8000.0
2010-12-01 12:00:00,146.9,146.9,146.42,146.44,8300.0,146.9,146.9,146.42,146.44,8300.0
2010-12-01 12:30:00,146.49,146.49,145.7,145.7,18000.0,146.49,146.49,145.7,145.7,18000.0
2010-12-01 13:00:00,145.72,145.9,145.4,145.4,9100.0,145.72,145.9,145.4,145.4,9100.0
2010-12-01 13:30:00,145.4,145.47,145.14,145.14,10700.0,145.4,145.47,145.14,145.14,10700.0
2010-12-01 14:00:00,145.05,145.3,144.77,145.25,23900.0,145.05,145.3,144.77,145.25,23900.0
2010-12-01 14:30:00,145.26,145.97,145.26,145.95,20800.0,145.26,145.97,145.26,145.95,20800.0
2010-12-01 15:00:00,145.98,146.45,145.81,146.38,14500.0,145.98,146.45,145.81,146.38,14500.0
2010-12-01 15:30:00,146.37,146.37,145.67,146.11,21900.0,146.37,146.37,145.67,146.11,21900.0
2010-12-02 09:30:00,145.91,147.05,145.91,146.95,7600.0,145.91,147.05,145.91,146.95,7600.0
2010-12-02 10:00:00,146.94,147.1,146.46,146.8,11400.0,146.94,147.1,146.46,146.8,11400.0
2010-12-02 10:30:00,146.8,147.38,146.63,147.29,8100.0,146.8,147.38,146.63,147.29,8100.0
2010-12-02 11:00:00,147.41,148.25,147.37,148.11,19900.0,147.41,148.25,147.37,148.11,19900.0
2010-12-02 11:30:00,148.17,148.39,147.92,148.12,8500.0,148.17,148.39,147.92,148.12,8500.0
2010-12-02 12:00:00,148.1,148.24,147.82,148.24,5300.0,148.1,148.24,147.82,148.24,5300.0
2010-12-02 12:30:00,148.24,148.69,148.18,148.61,3000.0,148.24,148.69,148.18,148.61,3000.0
2010-12-02 13:00:00,148.6,149.02,148.25,148.76,9400.0,148.6,149.02,148.25,148.76,9400.0
2010-12-02 13:30:00,148.8,149.05,148.69,149.0,6000.0,148.8,149.05,148.69,149.0,6000.0
2010-12-02 14:00:00,148.98,149.46,148.74,149.4,6500.0,148.98,149.46,148.74,149.4,6500.0
2010-12-02 14:30:00,149.4,149.71,149.36,149.38,8700.0,149.4,149.71,149.36,149.38,8700.0
2010-12-02 15:00:00,149.39,149.7,149.13,149.17,12800.0,149.39,149.7,149.13,149.17,12800.0
2010-12-02 15:30:00,149.15,149.32,148.8,149.15,25000.0,149.15,149.32,148.8,149.15,25000.0
2010-12-03 09:30:00,148.49,149.42,148.49,149.36,3900.0,148.49,149.42,148.49,149.36,3900.0
2010-12-03 10:00:00,149.46,150.49,149.41,149.43,8800.0,149.46,150.49,149.41,149.43,8800.0
2010-12-03 10:30:00,149.68,149.79,149.34,149.58,7200.0,149.68,149.79,149.34,149.58,7200.0
2010-12-03 11:00:00,149.58,149.94,149.42,149.73,7500.0,149.58,149.94,149.42,149.73,7500.0
2010-12-03 11:30:00,149.79,149.79,149.51,149.62,17700.0,149.79,149.79,149.51,149.62,17700.0
2010-12-03 12:00:00,149.55,149.63,149.49,149.52,6000.0,149.55,149.63,149.49,149.52,6000.0
2010-12-03 12:30:00,149.49,149.89,149.27,149.71,4500.0,149.49,149.89,149.27,149.71,4500.0
2010-12-03 13:00:00,149.83,150.22,149.83,150.2,1100.0,149.83,150.22,149.83,150.2,1100.0
2010-12-03 13:30:00,150.27,150.61,150.23,150.43,2500.0,150.27,150.61,150.23,150.43,2500.0
2010-12-03 14:00:00,150.74,150.87,150.38,150.77,4900.0,150.74,150.87,150.38,150.77,4900.0
2010-12-03 14:30:00,150.76,150.9,150.48,150.88,8100.0,150.76,150.9,150.48,150.88,8100.0
2010-12-03 15:00:00,150.93,151.24,150.92,151.16,7300.0,150.93,151.24,150.92,151.16,7300.0
2010-12-03 15:30:00,151.19,151.73,151.13,151.15,16500.0,151.19,151.73,151.13,151.15,16500.0
2010-12-06 09:30:00,150.99,151.04,149.87,150.14,7200.0,150.99,151.04,149.87,150.14,7200.0
2010-12-06 10:00:00,150.14,150.53,150.13,150.26,3400.0,150.14,150.53,150.13,150.26,3400.0
2010-12-06 10:30:00,150.35,150.38,150.04,150.29,3700.0,150.35,150.38,150.04,150.29,3700.0
2010-12-06 11:00:00,150.33,151.05,150.32,150.86,5100.0,150.33,151.05,150.32,150.86,5100.0
2010-12-06 11:30:00,150.86,150.92,150.6,150.65,2300.0,150.86,150.92,150.6,150.65,2300.0
2010-12-06 12:00:00,150.65,150.88,150.4,150.82,3300.0,150.65,150.88,150.4,150.82,3300.0
2010-12-06 12:30:00,150.91,151.03,150.85,151.0,1500.0,150.91,151.03,150.85,151.0,1500.0
2010-12-06 13:00:00,150.93,151.2,150.89,151.2,2300.0,150.93,151.2,150.89,151.2,2300.0
2010-12-06 13:30:00,151.16,151.16,150.79,150.85,1700.0,151.16,151.16,150.79,150.85,1700.0
2010-12-06 14:00:00,150.86,150.89,150.66,150.66,2900.0,150.86,150.89,150.66,150.66,2900.0
2010-12-06 14:30:00,150.67,150.95,150.67,150.78,2800.0,150.67,150.95,150.67,150.78,2800.0
2010-12-06 15:00:00,150.78,151.03,150.78,151.0,3800.0,150.78,151.03,150.78,151.0,3800.0
2010-12-06 15:30:00,150.95,151.21,150.64,150.83,10000.0,150.95,151.21,150.64,150.83,10000.0
2010-12-07 09:30:00,152.47,152.69,151.85,152.2,5500.0,152.47,152.69,151.85,152.2,5500.0
2010-12-07 10:00:00,152.2,152.46,151.65,151.65,14500.0,152.2,152.46,151.65,151.65,14500.0
2010-12-07 10:30:00,151.58,152.09,151.58,151.79,3800.0,151.58,152.09,151.58,151.79,3800.0
2010-12-07 11:00:00,151.82,152.8,151.72,152.44,9000.0,151.82,152.8,151.72,152.44,9000.0
2010-12-07 11:30:00,152.44,152.79,152.35,152.5,6100.0,152.44,152.79,152.35,152.5,6100.0
2010-12-07 12:00:00,152.51,152.7,152.2,152.38,6400.0,152.51,152.7,152.2,152.38,6400.0
2010-12-07 12:30:00,152.38,152.86,152.29,152.67,6000.0,152.38,152.86,152.29,152.67,6000.0
2010-12-07 13:00:00,152.54,152.99,152.54,152.98,3600.0,152.54,152.99,152.54,152.98,3600.0
2010-12-07 13:30:00,152.78,153.0,152.78,152.91,5900.0,152.78,153.0,152.78,152.91,5900.0
2010-12-07 14:00:00,152.91,153.31,152.79,153.31,5300.0,152.91,153.31,152.79,153.31,5300.0
2010-12-07 14:30:00,153.27,153.8,152.34,152.34,16100.0,153.27,153.8,152.34,152.34,16100.0
2010-12-07 15:00:00,152.46,153.45,152.46,153.01,23100.0,152.46,153.45,152.46,153.01,23100.0
2010-12-07 15:30:00,153.14,153.19,152.53,152.66,21000.0,153.14,153.19,152.53,152.66,21000.0
2010-12-08 09:30:00,152.61,153.58,152.2,153.05,9200.0,152.61,153.58,152.2,153.05,9200.0
2010-12-08 10:00:00,153.2,153.2,151.64,151.81,10100.0,153.2,153.2,151.64,151.81,10100.0
2010-12-08 10:30:00,151.99,152.01,151.7,152.01,7700.0,151.99,152.01,151.7,152.01,7700.0
2010-12-08 11:00:00,152.01,152.12,151.79,151.82,8200.0,152.01,152.12,151.79,151.82,8200.0
2010-12-08 11:30:00,151.91,152.62,151.91,152.51,5700.0,151.91,152.62,151.91,152.51,5700.0
2010-12-08 12:00:00,152.56,152.69,152.35,152.5,3100.0,152.56,152.69,152.35,152.5,3100.0
2010-12-08 12:30:00,152.51,152.51,152.06,152.07,2200.0,152.51,152.51,152.06,152.07,2200.0
2010-12-08 13:00:00,152.16,152.27,152.01,152.01,4900.0,152.16,152.27,152.01,152.01,4900.0
2010-12-08 13:30:00,152.1,152.64,152.1,152.2,2800.0,152.1,152.64,152.1,152.2,2800.0
2010-12-08 14:00:00,152.19,152.32,152.07,152.27,4400.0,152.19,152.32,152.07,152.27,4400.0
2010-12-08 14:30:00,152.5,152.64,152.27,152.47,6200.0,152.5,152.64,152.27,152.47,6200.0
2010-12-08 15:00:00,152.49,152.68,152.32,152.39,4800.0,152.49,152.68,152.32,152.39,4800.0
2010-12-08 15:30:00,152.29,152.84,152.24,152.49,16300.0,152.29,152.84,152.24,152.49,16300.0
2010-12-09 09:30:00,153.55,153.55,152.7,153.32,8100.0,153.55,153.55,152.7,153.32,8100.0
2010-12-09 10:00:00,153.3,153.3,152.71,152.9,4300.0,153.3,153.3,152.71,152.9,4300.0
2010-12-09 10:30:00,152.9,152.92,152.24,152.39,4700.0,152.9,152.92,152.24,152.39,4700.0
2010-12-09 11:00:00,152.5,152.88,152.49,152.69,6900.0,152.5,152.88,152.49,152.69,6900.0
2010-12-09 11:30:00,152.84,152.96,152.4,152.71,5100.0,152.84,152.96,152.4,152.71,5100.0
2010-12-09 12:00:00,152.87,153.37,152.45,153.37,8800.0,152.87,153.37,152.45,153.37,8800.0
2010-12-09 12:30:00,153.41,153.5,153.12,153.5,3800.0,153.41,153.5,153.12,153.5,3800.0
2010-12-09 13:00:00,153.62,154.01,153.58,154.01,4500.0,153.62,154.01,153.58,154.01,4500.0
2010-12-09 13:30:00,153.8,153.98,153.74,153.74,4100.0,153.8,153.98,153.74,153.74,4100.0
2010-12-09 14:00:00,153.84,153.97,153.54,153.96,7400.0,153.84,153.97,153.54,153.96,7400.0
2010-12-09 14:30:00,153.96,154.02,153.64,153.95,4300.0,153.96,154.02,153.64,153.95,4300.0
2010-12-09 15:00:00,154.02,154.05,153.76,154.01,9000.0,154.02,154.05,153.76,154.01,9000.0
2010-12-09 15:30:00,154.08,154.49,153.78,154.11,15800.0,154.08,154.49,153.78,154.11,15800.0
2010-12-10 09:30:00,154.07,155.87,153.86,154.75,23300.0,154.07,155.87,153.86,154.75,23300.0
2010-12-10 10:00:00,154.98,154.98,153.87,154.84,18400.0,154.98,154.98,153.87,154.84,18400.0
2010-12-10 10:30:00,154.75,155.1,154.48,154.96,10700.0,154.75,155.1,154.48,154.96,10700.0
2010-12-10 11:00:00,154.96,155.21,154.75,154.8,9100.0,154.96,155.21,154.75,154.8,9100.0
2010-12-10 11:30:00,154.98,155.98,154.9,155.96,7900.0,154.98,155.98,154.9,155.96,7900.0
2010-12-10 12:00:00,155.92,156.28,155.74,156.28,7500.0,155.92,156.28,155.74,156.28,7500.0
2010-12-10 12:30:00,156.29,156.71,156.29,156.55,6100.0,156.29,156.71,156.29,156.55,6100.0
2010-12-10 13:00:00,156.42,156.72,156.27,156.72,6500.0,156.42,156.72,156.27,156.72,6500.0
2010-12-10 13:30:00,156.71,156.85,155.92,156.1,10900.0,156.71,156.85,155.92,156.1,10900.0
2010-12-10 14:00:00,156.1,156.41,155.96,155.96,9500.0,156.1,156.41,155.96,155.96,9500.0
2010-12-10 14:30:00,155.99,156.07,155.67,155.74,8700.0,155.99,156.07,155.67,155.74,8700.0
2010-12-10 15:00:00,155.84,155.84,155.04,155.15,10200.0,155.84,155.84,155.04,155.15,10200.0
2010-12-10 15:30:00,155.17,155.43,154.78,155.39,23000.0,155.17,155.43,154.78,155.39,23000.0
2010-12-13 09:30:00,155.24,157.48,155.06,157.48,18900.0,155.24,157.48,155.06,157.48,18900.0
2010-12-13 10:00:00,157.49,158.91,157.49,158.55,15900.0,157.49,158.91,157.49,158.55,15900.0
2010-12-13 10:30:00,158.76,159.07,158.25,159.01,15600.0,158.76,159.07,158.25,159.01,15600.0
2010-12-13 11:00:00,158.81,158.97,157.93,158.26,13200.0,158.81,158.97,157.93,158.26,13200.0
2010-12-13 11:30:00,158.21,158.37,157.77,157.8,10300.0,158.21,158.37,157.77,157.8,10300.0
2010-12-13 12:00:00,157.84,158.19,157.73,157.82,6900.0,157.84,158.19,157.73,157.82,6900.0
2010-12-13 12:30:00,158.0,158.04,157.68,157.86,2400.0,158.0,158.04,157.68,157.86,2400.0
2010-12-13 13:00:00,157.76,157.86,157.6,157.69,3600.0,157.76,157.86,157.6,157.69,3600.0
2010-12-13 13:30:00,157.69,157.82,157.37,157.53,3600.0,157.69,157.82,157.37,157.53,3600.0
2010-12-13 14:00:00,157.55,157.74,157.48,157.52,10700.0,157.55,157.74,157.48,157.52,10700.0
2010-12-13 14:30:00,157.41,157.56,157.27,157.27,7000.0,157.41,157.56,157.27,157.27,7000.0
2010-12-13 15:00:00,157.34,157.63,157.29,157.57,12600.0,157.34,157.63,157.29,157.57,12600.0
2010-12-13 15:30:00,157.61,157.65,157.06,157.3,29000.0,157.61,157.65,157.06,157.3,29000.0
2010-12-14 09:30:00,157.55,158.02,157.15,157.75,11600.0,157.55,158.02,157.15,157.75,11600.0
2010-12-14 10:00:00,157.88,158.34,157.77,158.03,7300.0,157.88,158.34,157.77,158.03,7300.0
2010-12-14 10:30:00,158.06,158.35,157.8,157.8,14600.0,158.06,158.35,157.8,157.8,14600.0
2010-12-14 11:00:00,157.75,157.87,157.46,157.46,8000.0,157.75,157.87,157.46,157.46,8000.0
2010-12-14 11:30:00,157.43,157.92,157.43,157.7,7400.0,157.43,157.92,157.43,157.7,7400.0
2010-12-14 12:00:00,157.77,158.01,157.42,158.01,5200.0,157.77,158.01,157.42,158.01,5200.0
2010-12-14 12:30:00,157.98,157.98,157.65,157.79,4600.0,157.98,157.98,157.65,157.79,4600.0
2010-12-14 13:00:00,157.78,157.78,157.5,157.58,4100.0,157.78,157.78,157.5,157.58,4100.0
2010-12-14 13:30:00,157.36,157.77,157.36,157.49,4800.0,157.36,157.77,157.36,157.49,4800.0
2010-12-14 14:00:00,157.43,157.49,156.96,156.96,6900.0,157.43,157.49,156.96,156.96,6900.0
2010-12-14 14:30:00,157.05,157.3,156.85,157.15,15000.0,157.05,157.3,156.85,157.15,15000.0
2010-12-14 15:00:00,157.21,157.29,156.63,156.69,10100.0,157.21,157.29,156.63,156.69,10100.0
2010-12-14 15:30:00,156.69,157.21,156.29,156.82,23900.0,156.69,157.21,156.29,156.82,23900.0
2010-12-15 09:30:00,156.55,157.67,156.12,157.67,14200.0,156.55,157.67,156.12,157.67,14200.0
2010-12-15 10:00:00,157.94,157.94,156.82,156.82,16900.0,157.94,157.94,156.82,156.82,16900.0
2010-12-15 10:30:00,156.98,157.29,156.18,156.18,15200.0,156.98,157.29,156.18,156.18,15200.0
2010-12-15 11:00:00,156.18,156.29,154.29,154.48,31000.0,156.18,156.29,154.29,154.48,31000.0
2010-12-15 11:30:00,154.74,155.09,154.23,155.09,8200.0,154.74,155.09,154.23,155.09,8200.0
2010-12-15 12:00:00,155.17,155.53,155.12,155.45,9300.0,155.17,155.53,155.12,155.45,9300.0
2010-12-15 12:30:00,155.53,155.56,153.88,154.28,12700.0,155.53,155.56,153.88,154.28,12700.0
2010-12-15 13:00:00,154.32,154.47,153.72,153.72,12300.0,154.32,154.47,153.72,153.72,12300.0
2010-12-15 13:30:00,153.73,154.52,153.66,154.52,8800.0,153.73,154.52,153.66,154.52,8800.0
2010-12-15 14:00:00,154.52,154.81,153.55,153.6,10500.0,154.52,154.81,153.55,153.6,10500.0
2010-12-15 14:30:00,153.51,153.95,152.96,153.5,18300.0,153.51,153.95,152.96,153.5,18300.0
2010-12-15 15:00:00,153.52,154.31,153.43,153.93,14300.0,153.52,154.31,153.43,153.93,14300.0
2010-12-15 15:30:00,153.95,154.54,152.84,153.36,53100.0,153.95,154.54,152.84,153.36,53100.0
2010-12-16 09:30:00,153.48,154.81,153.48,154.2,13100.0,153.48,154.81,153.48,154.2,13100.0
2010-12-16 10:00:00,154.18,154.34,153.45,154.01,18000.0,154.18,154.34,153.45,154.01,18000.0
2010-12-16 10:30:00,154.05,154.25,153.42,153.64,12900.0,154.05,154.25,153.42,153.64,12900.0
2010-12-16 11:00:00,153.62,154.58,153.51,154.53,15600.0,153.62,154.58,153.51,154.53,15600.0
2010-12-16 11:30:00,154.51,154.71,154.01,154.43,12500.0,154.51,154.71,154.01,154.43,12500.0
2010-12-16 12:00:00,154.45,155.0,154.45,154.9,6100.0,154.45,155.0,154.45,154.9,6100.0
2010-12-16 12:30:00,154.9,155.0,154.82,154.99,3300.0,154.9,155.0,154.82,154.99,3300.0
2010-12-16 13:00:00,155.0,155.15,154.93,155.05,2300.0,155.0,155.15,154.93,155.05,2300.0
2010-12-16 13:30:00,155.08,155.32,154.94,154.94,5000.0,155.08,155.32,154.94,154.94,5000.0
2010-12-16 14:00:00,154.91,154.91,153.82,154.15,15700.0,154.91,154.91,153.82,154.15,15700.0
2010-12-16 14:30:00,154.2,154.79,153.89,154.28,13400.0,154.2,154.79,153.89,154.28,13400.0
2010-12-16 15:00:00,154.29,154.89,154.05,154.85,18900.0,154.29,154.89,154.05,154.85,18900.0
2010-12-16 15:30:00,154.98,155.61,154.51,155.55,25700.0,154.98,155.61,154.51,155.55,25700.0
2010-12-17 09:30:00,155.63,156.66,154.16,154.5,34300.0,155.63,156.66,154.16,154.5,34300.0
2010-12-17 10:00:00,154.66,155.23,154.43,155.23,10000.0,154.66,155.23,154.43,155.23,10000.0
2010-12-17 10:30:00,155.23,155.3,154.94,155.3,7100.0,155.23,155.3,154.94,155.3,7100.0
2010-12-17 11:00:00,155.48,156.59,155.48,156.31,8300.0,155.48,156.59,155.48,156.31,8300.0
2010-12-17 11:30:00,156.34,156.9,156.21,156.74,4000.0,156.34,156.9,156.21,156.74,4000.0
2010-12-17 12:00:00,156.7,157.14,156.35,157.02,6400.0,156.7,157.14,156.35,157.02,6400.0
2010-12-17 12:30:00,156.99,157.28,156.71,157.23,8700.0,156.99,157.28,156.71,157.23,8700.0
2010-12-17 13:00:00,157.33,158.02,157.24,157.7,9700.0,157.33,158.02,157.24,157.7,9700.0
2010-12-17 13:30:00,157.7,158.18,157.59,158.01,7300.0,157.7,158.18,157.59,158.01,7300.0
2010-12-17 14:00:00,158.04,158.47,157.88,158.42,9400.0,158.04,158.47,157.88,158.42,9400.0
2010-12-17 14:30:00,158.41,158.41,157.94,158.24,8000.0,158.41,158.41,157.94,158.24,8000.0
2010-12-17 15:00:00,158.33,158.39,157.77,158.07,10200.0,158.33,158.39,157.77,158.07,10200.0
2010-12-17 15:30:00,157.99,158.04,157.23,157.45,28900.0,157.99,158.04,157.23,157.45,28900.0
2010-12-20 09:30:00,157.64,158.61,156.88,156.88,6600.0,157.64,158.61,156.88,156.88,6600.0
2010-12-20 10:00:00,156.87,156.87,155.86,156.0,11200.0,156.87,156.87,155.86,156.0,11200.0
2010-12-20 10:30:00,155.98,156.1,155.58,155.91,14700.0,155.98,156.1,155.58,155.91,14700.0
2010-12-20 11:00:00,155.72,155.87,155.58,155.78,4800.0,155.72,155.87,155.58,155.78,4800.0
2010-12-20 11:30:00,155.76,155.87,155.46,155.7,7300.0,155.76,155.87,155.46,155.7,7300.0
2010-12-20 12:00:00,155.8,155.8,155.35,155.59,4300.0,155.8,155.8,155.35,155.59,4300.0
2010-12-20 12:30:00,155.6,156.28,155.6,156.02,3100.0,155.6,156.28,155.6,156.02,3100.0
2010-12-20 13:00:00,156.15,156.63,156.15,156.52,4500.0,156.15,156.63,156.15,156.52,4500.0
2010-12-20 13:30:00,156.44,156.54,156.22,156.44,4900.0,156.44,156.54,156.22,156.44,4900.0
2010-12-20 14:00:00,156.42,156.71,156.28,156.71,8900.0,156.42,156.71,156.28,156.71,8900.0
2010-12-20 14:30:00,156.73,156.87,156.59,156.68,7200.0,156.73,156.87,156.59,156.68,7200.0
2010-12-20 15:00:00,156.62,156.82,156.48,156.77,6800.0,156.62,156.82,156.48,156.77,6800.0
2010-12-20 15:30:00,156.77,157.07,156.5,156.88,14600.0,156.77,157.07,156.5,156.88,14600.0
2010-12-21 09:30:00,157.42,157.92,156.75,156.8,6200.0,157.42,157.92,156.75,156.8,6200.0
2010-12-21 10:00:00,156.8,157.33,156.72,157.21,5600.0,156.8,157.33,156.72,157.21,5600.0
2010-12-21 10:30:00,157.21,157.24,156.68,156.68,7400.0,157.21,157.24,156.68,156.68,7400.0
2010-12-21 11:00:00,156.68,156.72,156.11,156.21,8200.0,156.68,156.72,156.11,156.21,8200.0
2010-12-21 11:30:00,156.27,156.58,156.1,156.47,6900.0,156.27,156.58,156.1,156.47,6900.0
2010-12-21 12:00:00,156.51,156.76,156.47,156.65,4900.0,156.51,156.76,156.47,156.65,4900.0
2010-12-21 12:30:00,156.73,156.85,156.54,156.6,2700.0,156.73,156.85,156.54,156.6,2700.0
2010-12-21 13:00:00,156.66,156.93,156.6,156.81,3500.0,156.66,156.93,156.6,156.81,3500.0
2010-12-21 13:30:00,156.81,156.81,156.23,156.26,6200.0,156.81,156.81,156.23,156.26,6200.0
2010-12-21 14:00:00,156.28,156.29,155.88,155.98,12200.0,156.28,156.29,155.88,155.98,12200.0
2010-12-21 14:30:00,155.96,156.08,155.06,155.25,22200.0,155.96,156.08,155.06,155.25,22200.0
2010-12-21 15:00:00,155.19,155.99,155.07,155.9,14700.0,155.19,155.99,155.07,155.9,14700.0
2010-12-21 15:30:00,155.89,156.0,154.85,154.91,43000.0,155.89,156.0,154.85,154.91,43000.0
2010-12-22 09:30:00,155.41,156.0,154.9,155.11,6900.0,155.41,156.0,154.9,155.11,6900.0
2010-12-22 10:00:00,155.02,155.08,154.82,154.9,5800.0,155.02,155.08,154.82,154.9,5800.0
2010-12-22 10:30:00,154.94,155.1,154.72,154.95,8500.0,154.94,155.1,154.72,154.95,8500.0
2010-12-22 11:00:00,154.95,155.11,154.58,154.8,6900.0,154.95,155.11,154.58,154.8,6900.0
2010-12-22 11:30:00,154.94,155.21,154.58,154.8,7200.0,154.94,155.21,154.58,154.8,7200.0
2010-12-22 12:00:00,154.83,154.86,153.9,154.01,21100.0,154.83,154.86,153.9,154.01,21100.0
2010-12-22 12:30:00,154.03,154.17,153.64,153.95,21700.0,154.03,154.17,153.64,153.95,21700.0
2010-12-22 13:00:00,153.8,154.0,153.66,153.9,6900.0,153.8,154.0,153.66,153.9,6900.0
2010-12-22 13:30:00,153.9,153.98,153.47,153.65,10800.0,153.9,153.98,153.47,153.65,10800.0
2010-12-22 14:00:00,153.63,153.8,153.55,153.61,7800.0,153.63,153.8,153.55,153.61,7800.0
2010-12-22 14:30:00,153.58,154.17,153.57,154.02,23400.0,153.58,154.17,153.57,154.02,23400.0
2010-12-22 15:00:00,154.03,154.27,153.9,154.21,15800.0,154.03,154.27,153.9,154.21,15800.0
2010-12-22 15:30:00,154.22,154.44,153.9,153.96,23400.0,154.22,154.44,153.9,153.96,23400.0
2010-12-23 09:30:00,153.74,154.5,153.74,153.96,1900.0,153.74,154.5,153.74,153.96,1900.0
2010-12-23 10:00:00,153.96,154.22,153.76,153.87,4700.0,153.96,154.22,153.76,153.87,4700.0
2010-12-23 10:30:00,153.78,153.78,153.19,153.47,3300.0,153.78,153.78,153.19,153.47,3300.0
2010-12-23 11:00:00,153.33,153.57,153.33,153.5,2800.0,153.33,153.57,153.33,153.5,2800.0
2010-12-23 11:30:00,153.52,153.84,153.51,153.69,4100.0,153.52,153.84,153.51,153.69,4100.0
2010-12-23 12:00:00,153.73,153.99,153.73,153.81,3400.0,153.73,153.99,153.73,153.81,3400.0
2010-12-23 12:30:00,153.7,153.77,153.36,153.37,5500.0,153.7,153.77,153.36,153.37,5500.0
2010-12-23 13:00:00,153.43,153.68,153.43,153.56,1500.0,153.43,153.68,153.43,153.56,1500.0
2010-12-23 13:30:00,153.61,153.69,153.25,153.25,2600.0,153.61,153.69,153.25,153.25,2600.0
2010-12-23 14:00:00,153.29,153.46,153.29,153.38,1800.0,153.29,153.46,153.29,153.38,1800.0
2010-12-23 14:30:00,153.37,153.48,153.26,153.31,4900.0,153.37,153.48,153.26,153.31,4900.0
2010-12-23 15:00:00,153.43,153.79,153.43,153.49,3700.0,153.43,153.79,153.43,153.49,3700.0
2010-12-23 15:30:00,153.71,153.71,153.32,153.32,9200.0,153.71,153.71,153.32,153.32,9200.0
2010-12-27 09:30:00,152.91,152.97,152.06,152.13,2000.0,152.91,152.97,152.06,152.13,2000.0
2010-12-27 10:00:00,152.14,152.38,152.0,152.38,4200.0,152.14,152.38,152.0,152.38,4200.0
2010-12-27 10:30:00,152.38,153.0,152.38,152.85,5000.0,152.38,153.0,152.38,152.85,5000.0
2010-12-27 11:00:00,152.86,152.99,152.65,152.93,4100.0,152.86,152.99,152.65,152.93,4100.0
2010-12-27 11:30:00,152.87,152.87,152.11,152.44,14300.0,152.87,152.87,152.11,152.44,14300.0
2010-12-27 12:00:00,152.5,152.57,152.29,152.45,6200.0,152.5,152.57,152.29,152.45,6200.0
2010-12-27 12:30:00,152.48,152.69,152.37,152.69,6000.0,152.48,152.69,152.37,152.69,6000.0
2010-12-27 13:00:00,152.75,152.94,152.67,152.85,11600.0,152.75,152.94,152.67,152.85,11600.0
2010-12-27 13:30:00,152.9,152.9,152.69,152.75,11200.0,152.9,152.9,152.69,152.75,11200.0
2010-12-27 14:00:00,152.96,152.96,152.67,152.86,5000.0,152.96,152.96,152.67,152.86,5000.0
2010-12-27 14:30:00,152.75,152.98,152.69,152.8,9400.0,152.75,152.98,152.69,152.8,9400.0
2010-12-27 15:00:00,152.77,152.99,152.7,152.99,6800.0,152.77,152.99,152.7,152.99,6800.0
2010-12-27 15:30:00,152.99,153.0,152.59,152.75,16800.0,152.99,153.0,152.59,152.75,16800.0
2010-12-28 09:30:00,152.94,152.96,152.09,152.87,9500.0,152.94,152.96,152.09,152.87,9500.0
2010-12-28 10:00:00,152.82,153.0,152.71,152.91,20500.0,152.82,153.0,152.71,152.91,20500.0
2010-12-28 10:30:00,152.96,153.01,152.47,152.5,6400.0,152.96,153.01,152.47,152.5,6400.0
2010-12-28 11:00:00,152.46,152.7,152.24,152.69,5900.0,152.46,152.7,152.24,152.69,5900.0
2010-12-28 11:30:00,152.62,152.62,152.15,152.43,10400.0,152.62,152.62,152.15,152.43,10400.0
2010-12-28 12:00:00,152.43,153.01,152.35,153.01,3000.0,152.43,153.01,152.35,153.01,3000.0
2010-12-28 12:30:00,152.92,153.07,152.91,153.0,4000.0,152.92,153.07,152.91,153.0,4000.0
2010-12-28 13:00:00,153.0,153.04,152.85,153.0,1600.0,153.0,153.04,152.85,153.0,1600.0
2010-12-28 13:30:00,153.23,153.47,153.06,153.39,3200.0,153.23,153.47,153.06,153.39,3200.0
2010-12-28 14:00:00,153.39,153.42,153.24,153.24,1500.0,153.39,153.42,153.24,153.24,1500.0
2010-12-28 14:30:00,153.28,153.34,153.08,153.2,4900.0,153.28,153.34,153.08,153.2,4900.0
2010-12-28 15:00:00,153.24,153.4,153.08,153.34,2600.0,153.24,153.4,153.08,153.34,2600.0
2010-12-28 15:30:00,153.37,153.47,153.09,153.26,6300.0,153.37,153.47,153.09,153.26,6300.0
2010-12-29 09:30:00,153.39,153.99,153.22,153.54,10700.0,153.39,153.99,153.22,153.54,10700.0
2010-12-29 10:00:00,153.54,153.69,153.41,153.41,3400.0,153.54,153.69,153.41,153.41,3400.0
2010-12-29 10:30:00,153.4,153.4,152.85,152.85,3200.0,153.4,153.4,152.85,152.85,3200.0
2010-12-29 11:00:00,152.87,153.0,152.74,152.93,1900.0,152.87,153.0,152.74,152.93,1900.0
2010-12-29 11:30:00,152.82,153.03,152.82,152.97,1000.0,152.82,153.03,152.82,152.97,1000.0
2010-12-29 12:00:00,152.94,152.94,152.11,152.61,11600.0,152.94,152.94,152.11,152.61,11600.0
2010-12-29 12:30:00,152.63,152.8,152.56,152.7,3900.0,152.63,152.8,152.56,152.7,3900.0
2010-12-29 13:00:00,152.75,153.0,152.72,152.81,4200.0,152.75,153.0,152.72,152.81,4200.0
2010-12-29 13:30:00,152.9,153.23,152.85,153.23,3800.0,152.9,153.23,152.85,153.23,3800.0
2010-12-29 14:00:00,153.1,153.41,153.02,153.02,4900.0,153.1,153.41,153.02,153.02,4900.0
2010-12-29 14:30:00,153.08,153.12,152.68,152.75,2900.0,153.08,153.12,152.68,152.75,2900.0
2010-12-29 15:00:00,152.8,152.9,152.69,152.75,4200.0,152.8,152.9,152.69,152.75,4200.0
2010-12-29 15:30:00,152.86,153.08,152.6,152.6,7100.0,152.86,153.08,152.6,152.6,7100.0
2010-12-30 09:30:00,152.19,154.18,151.57,153.85,5200.0,152.19,154.18,151.57,153.85,5200.0
2010-12-30 10:00:00,153.78,153.78,153.31,153.32,1400.0,153.78,153.78,153.31,153.32,1400.0
2010-12-30 10:30:00,153.21,153.4,153.21,153.34,900.0,153.21,153.4,153.21,153.34,900.0
2010-12-30 11:00:00,153.51,153.66,153.36,153.38,1700.0,153.51,153.66,153.36,153.38,1700.0
2010-12-30 11:30:00,153.19,153.23,153.11,153.15,1400.0,153.19,153.23,153.11,153.15,1400.0
2010-12-30 12:00:00,153.2,153.3,153.15,153.3,1600.0,153.2,153.3,153.15,153.3,1600.0
2010-12-30 12:30:00,153.35,153.46,153.32,153.46,1000.0,153.35,153.46,153.32,153.46,1000.0
2010-12-30 13:00:00,153.42,153.42,153.4,153.4,700.0,153.42,153.42,153.4,153.4,700.0
2010-12-30 13:30:00,153.33,153.37,152.98,152.99,2700.0,153.33,153.37,152.98,152.99,2700.0
2010-12-30 14:00:00,152.88,152.91,152.69,152.76,2400.0,152.88,152.91,152.69,152.76,2400.0
2010-12-30 14:30:00,152.77,152.84,152.67,152.67,1300.0,152.77,152.84,152.67,152.67,1300.0
2010-12-30 15:00:00,152.61,152.89,152.61,152.82,3600.0,152.61,152.89,152.61,152.82,3600.0
2010-12-30 15:30:00,152.76,152.85,152.42,152.58,7300.0,152.76,152.85,152.42,152.58,7300.0
2010-12-31 09:30:00,152.11,152.16,151.38,152.0,800.0,152.11,152.16,151.38,152.0,800.0
2010-12-31 10:00:00,152.0,152.01,151.87,151.95,800.0,152.0,152.01,151.87,151.95,800.0
2010-12-31 10:30:00,152.11,152.25,151.97,152.25,400.0,152.11,152.25,151.97,152.25,400.0
2010-12-31 11:00:00,152.23,152.72,152.23,152.64,1500.0,152.23,152.72,152.23,152.64,1500.0
2010-12-31 11:30:00,152.36,152.52,152.36,152.52,300.0,152.36,152.52,152.36,152.52,300.0
2010-12-31 12:00:00,152.48,152.68,152.47,152.68,500.0,152.48,152.68,152.47,152.68,500.0
2010-12-31 12:30:00,152.63,152.67,152.56,152.67,600.0,152.63,152.67,152.56,152.67,600.0
2010-12-31 13:00:00,152.71,152.71,152.71,152.71,100.0,152.71,152.71,152.71,152.71,100.0
2010-12-31 13:30:00,152.65,152.97,152.51,152.97,1700.0,152.65,152.97,152.51,152.97,1700.0
2010-12-31 14:00:00,152.82,152.94,152.71,152.82,1500.0,152.82,152.94,152.71,152.82,1500.0
2010-12-31 14:30:00,152.83,152.9,152.62,152.74,2300.0,152.83,152.9,152.62,152.74,2300.0
2010-12-31 15:00:00,152.71,152.89,152.67,152.75,1300.0,152.71,152.89,152.67,152.75,1300.0
2010-12-31 15:30:00,152.75,152.75,151.22,151.5,21200.0,152.75,152.75,151.22,151.5,21200.0
2011-01-03 09:30:00,152.41,154.14,152.41,153.92,9600.0,152.41,154.14,152.41,153.92,9600.0
2011-01-03 10:00:00,153.67,154.85,153.58,154.76,8100.0,153.67,154.85,153.58,154.76,8100.0
2011-01-03 10:30:00,154.76,154.76,154.55,154.56,9700.0,154.76,154.76,154.55,154.56,9700.0
2011-01-03 11:00:00,154.63,154.68,154.3,154.34,5400.0,154.63,154.68,154.3,154.34,5400.0
2011-01-03 11:30:00,154.34,154.34,153.48,153.52,4200.0,154.34,154.34,153.48,153.52,4200.0
2011-01-03 12:00:00,153.53,153.58,153.3,153.32,3200.0,153.53,153.58,153.3,153.32,3200.0
2011-01-03 12:30:00,153.26,153.35,152.96,153.29,6000.0,153.26,153.35,152.96,153.29,6000.0
2011-01-03 13:00:00,153.32,153.36,153.26,153.36,1100.0,153.32,153.36,153.26,153.36,1100.0
2011-01-03 13:30:00,153.34,153.5,153.28,153.5,3100.0,153.34,153.5,153.28,153.5,3100.0
2011-01-03 14:00:00,153.48,153.54,153.23,153.4,3400.0,153.48,153.54,153.23,153.4,3400.0
2011-01-03 14:30:00,153.4,153.5,153.16,153.36,4500.0,153.4,153.5,153.16,153.36,4500.0
2011-01-03 15:00:00,153.31,153.51,153.17,153.17,5900.0,153.31,153.51,153.17,153.17,5900.0
2011-01-03 15:30:00,153.17,153.67,152.93,152.93,12900.0,153.17,153.67,152.93,152.93,12900.0
2011-01-04 09:30:00,151.88,152.86,150.05,150.64,24200.0,151.88,152.86,150.05,150.64,24200.0
2011-01-04 10:00:00,150.69,150.8,150.42,150.59,12600.0,150.69,150.8,150.42,150.59,12600.0
2011-01-04 10:30:00,150.56,151.12,150.55,150.7,8500.0,150.56,151.12,150.55,150.7,8500.0
2011-01-04 11:00:00,150.67,150.76,150.21,150.22,8200.0,150.67,150.76,150.21,150.22,8200.0
2011-01-04 11:30:00,150.16,150.16,148.71,148.71,16000.0,150.16,150.16,148.71,148.71,16000.0
2011-01-04 12:00:00,148.79,148.79,148.24,148.76,9900.0,148.79,148.79,148.24,148.76,9900.0
2011-01-04 12:30:00,148.71,148.96,148.57,148.95,8300.0,148.71,148.96,148.57,148.95,8300.0
2011-01-04 13:00:00,149.03,149.72,149.03,149.54,4500.0,149.03,149.72,149.03,149.54,4500.0
2011-01-04 13:30:00,149.58,149.78,149.49,149.6,5400.0,149.58,149.78,149.49,149.6,5400.0
2011-01-04 14:00:00,149.66,150.52,149.66,150.52,7200.0,149.66,150.52,149.66,150.52,7200.0
2011-01-04 14:30:00,150.5,151.24,150.5,150.83,6200.0,150.5,151.24,150.5,150.83,6200.0
2011-01-04 15:00:00,150.87,151.04,150.58,151.01,4000.0,150.87,151.04,150.58,151.01,4000.0
2011-01-04 15:30:00,151.05,152.34,150.94,151.5,33200.0,151.05,152.34,150.94,151.5,33200.0
2011-01-05 09:30:00,151.14,152.08,150.84,151.89,4600.0,151.14,152.08,150.84,151.89,4600.0
2011-01-05 10:00:00,151.86,152.6,151.86,152.5,9400.0,151.86,152.6,151.86,152.5,9400.0
2011-01-05 10:30:00,152.46,152.84,152.32,152.6,5200.0,152.46,152.84,152.32,152.6,5200.0
2011-01-05 11:00:00,152.53,153.06,152.45,153.06,3500.0,152.53,153.06,152.45,153.06,3500.0
2011-01-05 11:30:00,152.94,153.67,151.91,152.07,17300.0,152.94,153.67,151.91,152.07,17300.0
2011-01-05 12:00:00,151.99,152.18,151.62,152.04,6600.0,151.99,152.18,151.62,152.04,6600.0
2011-01-05 12:30:00,152.07,152.07,151.41,151.41,5400.0,152.07,152.07,151.41,151.41,5400.0
2011-01-05 13:00:00,151.61,151.66,151.12,151.12,4200.0,151.61,151.66,151.12,151.12,4200.0
2011-01-05 13:30:00,151.1,151.46,151.1,151.14,4500.0,151.1,151.46,151.1,151.14,4500.0
2011-01-05 14:00:00,151.11,151.34,151.0,151.05,6900.0,151.11,151.34,151.0,151.05,6900.0
2011-01-05 14:30:00,151.06,151.3,150.54,150.61,16200.0,151.06,151.3,150.54,150.61,16200.0
2011-01-05 15:00:00,150.68,151.02,150.62,150.85,6500.0,150.68,151.02,150.62,150.85,6500.0
2011-01-05 15:30:00,150.93,151.12,150.54,150.54,15900.0,150.93,151.12,150.54,150.54,15900.0
2011-01-06 09:30:00,150.48,151.33,149.72,151.2,5800.0,150.48,151.33,149.72,151.2,5800.0
2011-01-06 10:00:00,151.04,152.07,151.04,152.07,8100.0,151.04,152.07,151.04,152.07,8100.0
2011-01-06 10:30:00,152.05,152.12,151.65,151.65,2800.0,152.05,152.12,151.65,151.65,2800.0
2011-01-06 11:00:00,151.64,151.7,151.22,151.38,2400.0,151.64,151.7,151.22,151.38,2400.0
2011-01-06 11:30:00,151.35,151.42,151.19,151.37,2700.0,151.35,151.42,151.19,151.37,2700.0
2011-01-06 12:00:00,151.44,151.5,151.12,151.16,5100.0,151.44,151.5,151.12,151.16,5100.0
2011-01-06 12:30:00,151.01,151.01,150.57,150.71,3700.0,151.01,151.01,150.57,150.71,3700.0
2011-01-06 13:00:00,150.64,150.93,150.62,150.93,2500.0,150.64,150.93,150.62,150.93,2500.0
2011-01-06 13:30:00,150.92,150.99,150.68,150.99,3100.0,150.92,150.99,150.68,150.99,3100.0
2011-01-06 14:00:00,151.02,151.17,150.74,150.79,6400.0,151.02,151.17,150.74,150.79,6400.0
2011-01-06 14:30:00,150.82,150.82,150.12,150.28,4800.0,150.82,150.82,150.12,150.28,4800.0
2011-01-06 15:00:00,150.36,150.61,150.01,150.1,8300.0,150.36,150.61,150.01,150.1,8300.0
2011-01-06 15:30:00,150.14,150.72,150.04,150.26,10100.0,150.14,150.72,150.04,150.26,10100.0
2011-01-07 09:30:00,150.37,151.34,150.09,150.47,4000.0,150.37,151.34,150.09,150.47,4000.0
2011-01-07 10:00:00,150.49,150.66,150.32,150.64,4000.0,150.49,150.66,150.32,150.64,4000.0
2011-01-07 10:30:00,150.59,150.85,149.77,150.37,13000.0,150.59,150.85,149.77,150.37,13000.0
2011-01-07 11:00:00,150.07,150.15,149.08,149.08,8500.0,150.07,150.15,149.08,149.08,8500.0
2011-01-07 11:30:00,149.1,149.1,148.34,148.54,12500.0,149.1,149.1,148.34,148.54,12500.0
2011-01-07 12:00:00,148.56,148.76,148.08,148.08,7600.0,148.56,148.76,148.08,148.08,7600.0
2011-01-07 12:30:00,148.07,148.07,147.14,147.38,9100.0,148.07,148.07,147.14,147.38,9100.0
2011-01-07 13:00:00,147.53,147.88,147.04,147.34,11400.0,147.53,147.88,147.04,147.34,11400.0
2011-01-07 13:30:00,147.3,147.48,146.56,146.8,10200.0,147.3,147.48,146.56,146.8,10200.0
2011-01-07 14:00:00,146.7,147.26,146.7,147.09,9100.0,146.7,147.26,146.7,147.09,9100.0
2011-01-07 14:30:00,147.02,147.56,147.02,147.52,7800.0,147.02,147.56,147.02,147.52,7800.0
2011-01-07 15:00:00,147.36,147.59,147.12,147.26,13900.0,147.36,147.59,147.12,147.26,13900.0
2011-01-07 15:30:00,147.18,147.58,147.0,147.34,22800.0,147.18,147.58,147.0,147.34,22800.0
2011-01-10 09:30:00,146.7,146.7,145.6,145.6,7700.0,146.7,146.7,145.6,145.6,7700.0
2011-01-10 10:00:00,145.6,146.32,145.53,146.26,7600.0,145.6,146.32,145.53,146.26,7600.0
2011-01-10 10:30:00,146.56,146.78,146.13,146.6,6700.0,146.56,146.78,146.13,146.6,6700.0
2011-01-10 11:00:00,146.6,147.25,146.46,147.11,8100.0,146.6,147.25,146.46,147.11,8100.0
2011-01-10 11:30:00,147.24,148.13,147.19,148.06,7000.0,147.24,148.13,147.19,148.06,7000.0
2011-01-10 12:00:00,148.09,148.64,147.97,148.18,6900.0,148.09,148.64,147.97,148.18,6900.0
2011-01-10 12:30:00,148.22,148.61,148.2,148.53,4200.0,148.22,148.61,148.2,148.53,4200.0
2011-01-10 13:00:00,148.57,149.01,148.57,149.01,5500.0,148.57,149.01,148.57,149.01,5500.0
2011-01-10 13:30:00,149.1,149.48,149.1,149.23,6400.0,149.1,149.48,149.1,149.23,6400.0
2011-01-10 14:00:00,149.24,150.19,149.18,150.14,20200.0,149.24,150.19,149.18,150.14,20200.0
2011-01-10 14:30:00,150.16,150.75,150.09,150.69,10300.0,150.16,150.75,150.09,150.69,10300.0
2011-01-10 15:00:00,150.7,151.33,150.7,151.2,12500.0,150.7,151.33,150.7,151.2,12500.0
2011-01-10 15:30:00,151.2,151.2,150.23,150.33,21300.0,151.2,151.2,150.23,150.33,21300.0
2011-01-11 09:30:00,151.36,152.1,151.36,151.43,7700.0,151.36,152.1,151.36,151.43,7700.0
2011-01-11 10:00:00,151.63,153.41,151.63,153.17,9200.0,151.63,153.41,151.63,153.17,9200.0
2011-01-11 10:30:00,153.34,153.97,152.88,153.78,9600.0,153.34,153.97,152.88,153.78,9600.0
2011-01-11 11:00:00,153.82,154.03,153.64,153.81,9100.0,153.82,154.03,153.64,153.81,9100.0
2011-01-11 11:30:00,153.81,153.82,153.23,153.56,10700.0,153.81,153.82,153.23,153.56,10700.0
2011-01-11 12:00:00,153.51,153.53,153.31,153.45,9400.0,153.51,153.53,153.31,153.45,9400.0
2011-01-11 12:30:00,153.44,153.49,153.08,153.31,3500.0,153.44,153.49,153.08,153.31,3500.0
2011-01-11 13:00:00,153.17,153.17,152.82,152.97,1800.0,153.17,153.17,152.82,152.97,1800.0
2011-01-11 13:30:00,153.01,153.01,152.0,152.05,4200.0,153.01,153.01,152.0,152.05,4200.0
2011-01-11 14:00:00,152.04,152.19,151.62,152.04,7800.0,152.04,152.19,151.62,152.04,7800.0
2011-01-11 14:30:00,152.09,152.24,151.95,152.07,8400.0,152.09,152.24,151.95,152.07,8400.0
2011-01-11 15:00:00,152.24,152.65,152.08,152.08,7500.0,152.24,152.65,152.08,152.08,7500.0
2011-01-11 15:30:00,152.09,152.43,151.97,152.07,8500.0,152.09,152.43,151.97,152.07,8500.0
2011-01-12 09:30:00,153.38,153.38,152.0,152.06,23700.0,153.38,153.38,152.0,152.06,23700.0
2011-01-12 10:00:00,152.0,152.14,151.72,152.0,8300.0,152.0,152.14,151.72,152.0,8300.0
2011-01-12 10:30:00,152.0,152.27,151.97,152.2,4800.0,152.0,152.27,151.97,152.2,4800.0
2011-01-12 11:00:00,152.29,152.43,152.05,152.18,4100.0,152.29,152.43,152.05,152.18,4100.0
2011-01-12 11:30:00,152.1,152.21,151.26,151.42,7300.0,152.1,152.21,151.26,151.42,7300.0
2011-01-12 12:00:00,151.39,151.74,151.37,151.71,8100.0,151.39,151.74,151.37,151.71,8100.0
2011-01-12 12:30:00,151.63,151.63,151.13,151.27,3200.0,151.63,151.63,151.13,151.27,3200.0
2011-01-12 13:00:00,151.27,151.41,150.91,150.91,3600.0,151.27,151.41,150.91,150.91,3600.0
2011-01-12 13:30:00,150.88,151.05,150.79,150.97,3200.0,150.88,151.05,150.79,150.97,3200.0
2011-01-12 14:00:00,150.96,151.03,150.85,150.9,5500.0,150.96,151.03,150.85,150.9,5500.0
2011-01-12 14:30:00,150.89,151.04,150.4,150.57,5300.0,150.89,151.04,150.4,150.57,5300.0
2011-01-12 15:00:00,150.65,150.73,150.38,150.51,8800.0,150.65,150.73,150.38,150.51,8800.0
2011-01-12 15:30:00,150.55,151.19,150.53,150.93,24400.0,150.55,151.19,150.53,150.93,24400.0
2011-01-13 09:30:00,151.25,151.73,150.74,151.24,1200.0,151.25,151.73,150.74,151.24,1200.0
2011-01-13 10:00:00,151.02,151.19,150.61,150.61,3700.0,151.02,151.19,150.61,150.61,3700.0
2011-01-13 10:30:00,150.63,150.65,150.26,150.38,4700.0,150.63,150.65,150.26,150.38,4700.0
2011-01-13 11:00:00,150.18,150.41,149.95,150.18,4900.0,150.18,150.41,149.95,150.18,4900.0
2011-01-13 11:30:00,150.22,150.42,150.15,150.15,2200.0,150.22,150.42,150.15,150.15,2200.0
2011-01-13 12:00:00,150.04,150.47,150.04,150.37,8200.0,150.04,150.47,150.04,150.37,8200.0
2011-01-13 12:30:00,150.44,150.98,150.42,150.87,5000.0,150.44,150.98,150.42,150.87,5000.0
2011-01-13 13:00:00,150.79,150.94,150.75,150.81,8100.0,150.79,150.94,150.75,150.81,8100.0
2011-01-13 13:30:00,150.8,150.88,150.78,150.8,2700.0,150.8,150.88,150.78,150.8,2700.0
2011-01-13 14:00:00,150.92,150.93,150.63,150.81,2400.0,150.92,150.93,150.63,150.81,2400.0
2011-01-13 14:30:00,150.8,150.93,150.7,150.73,2800.0,150.8,150.93,150.7,150.73,2800.0
2011-01-13 15:00:00,150.75,150.92,150.52,150.52,3400.0,150.75,150.92,150.52,150.52,3400.0
2011-01-13 15:30:00,150.45,150.64,150.21,150.44,8300.0,150.45,150.64,150.21,150.44,8300.0
2011-01-14 09:30:00,150.41,151.29,149.98,150.93,9600.0,150.41,151.29,149.98,150.93,9600.0
2011-01-14 10:00:00,150.94,151.29,150.65,150.82,16400.0,150.94,151.29,150.65,150.82,16400.0
2011-01-14 10:30:00,150.71,151.6,150.71,151.01,9300.0,150.71,151.6,150.71,151.01,9300.0
2011-01-14 11:00:00,151.01,151.22,150.9,151.22,7100.0,151.01,151.22,150.9,151.22,7100.0
2011-01-14 11:30:00,151.26,151.33,151.01,151.33,2600.0,151.26,151.33,151.01,151.33,2600.0
2011-01-14 12:00:00,151.32,151.58,151.17,151.41,5800.0,151.32,151.58,151.17,151.41,5800.0
2011-01-14 12:30:00,151.42,152.0,151.42,152.0,7600.0,151.42,152.0,151.42,152.0,7600.0
2011-01-14 13:00:00,152.0,152.14,151.76,152.14,5100.0,152.0,152.14,151.76,152.14,5100.0
2011-01-14 13:30:00,152.14,152.44,152.14,152.21,3100.0,152.14,152.44,152.14,152.21,3100.0
2011-01-14 14:00:00,152.22,152.4,152.0,152.07,4500.0,152.22,152.4,152.0,152.07,4500.0
2011-01-14 14:30:00,152.03,152.12,152.0,152.02,2700.0,152.03,152.12,152.0,152.02,2700.0
2011-01-14 15:00:00,152.04,152.1,151.93,152.04,16800.0,152.04,152.1,151.93,152.04,16800.0
2011-01-14 15:30:00,152.0,152.07,151.43,151.62,26700.0,152.0,152.07,151.43,151.62,26700.0
2011-01-18 09:30:00,151.19,151.62,150.86,151.53,18300.0,151.19,151.62,150.86,151.53,18300.0
2011-01-18 10:00:00,151.54,151.81,151.45,151.68,6400.0,151.54,151.81,151.45,151.68,6400.0
2011-01-18 10:30:00,151.47,151.6,151.38,151.44,3800.0,151.47,151.6,151.38,151.44,3800.0
2011-01-18 11:00:00,151.43,152.13,151.43,152.13,3300.0,151.43,152.13,151.43,152.13,3300.0
2011-01-18 11:30:00,152.1,152.19,151.97,152.08,5000.0,152.1,152.19,151.97,152.08,5000.0
2011-01-18 12:00:00,152.03,152.15,151.71,151.8,4200.0,152.03,152.15,151.71,151.8,4200.0
2011-01-18 12:30:00,151.78,152.54,151.78,152.46,4100.0,151.78,152.54,151.78,152.46,4100.0
2011-01-18 13:00:00,152.6,152.79,152.42,152.78,5500.0,152.6,152.79,152.42,152.78,5500.0
2011-01-18 13:30:00,152.78,153.16,152.78,153.11,3800.0,152.78,153.16,152.78,153.11,3800.0
2011-01-18 14:00:00,153.08,153.2,152.64,152.83,9200.0,153.08,153.2,152.64,152.83,9200.0
2011-01-18 14:30:00,153.07,153.92,153.07,153.73,11200.0,153.07,153.92,153.07,153.73,11200.0
2011-01-18 15:00:00,153.75,154.23,153.73,154.23,15700.0,153.75,154.23,153.73,154.23,15700.0
2011-01-18 15:30:00,154.21,155.61,154.04,155.23,47900.0,154.21,155.61,154.04,155.23,47900.0
2011-01-19 09:30:00,155.38,156.85,155.17,155.75,15400.0,155.38,156.85,155.17,155.75,15400.0
2011-01-19 10:00:00,155.74,156.07,155.12,155.2,11800.0,155.74,156.07,155.12,155.2,11800.0
2011-01-19 10:30:00,155.22,155.49,154.43,155.42,23300.0,155.22,155.49,154.43,155.42,23300.0
2011-01-19 11:00:00,155.26,155.26,154.7,154.86,5500.0,155.26,155.26,154.7,154.86,5500.0
2011-01-19 11:30:00,155.0,155.48,154.94,155.38,79700.0,155.0,155.48,154.94,155.38,79700.0
2011-01-19 12:00:00,155.37,155.38,155.06,155.28,18900.0,155.37,155.38,155.06,155.28,18900.0
2011-01-19 12:30:00,155.15,155.37,154.91,155.25,9700.0,155.15,155.37,154.91,155.25,9700.0
2011-01-19 13:00:00,155.29,155.29,154.96,155.13,5500.0,155.29,155.29,154.96,155.13,5500.0
2011-01-19 13:30:00,155.15,155.27,154.9,155.08,7500.0,155.15,155.27,154.9,155.08,7500.0
2011-01-19 14:00:00,155.21,155.22,153.74,153.77,10800.0,155.21,155.22,153.74,153.77,10800.0
2011-01-19 14:30:00,153.75,154.04,153.09,153.09,8200.0,153.75,154.04,153.09,153.09,8200.0
2011-01-19 15:00:00,153.13,153.29,152.26,153.25,9900.0,153.13,153.29,152.26,153.25,9900.0
2011-01-19 15:30:00,153.32,153.39,152.94,153.39,14700.0,153.32,153.39,152.94,153.39,14700.0
2011-01-20 09:30:00,152.29,153.33,152.29,152.68,7000.0,152.29,153.33,152.29,152.68,7000.0
2011-01-20 10:00:00,152.83,152.83,151.37,151.88,6900.0,152.83,152.83,151.37,151.88,6900.0
2011-01-20 10:30:00,151.87,152.08,151.36,151.46,3400.0,151.87,152.08,151.36,151.46,3400.0
2011-01-20 11:00:00,151.53,151.99,151.45,151.6,6900.0,151.53,151.99,151.45,151.6,6900.0
2011-01-20 11:30:00,151.59,151.61,150.81,151.01,2700.0,151.59,151.61,150.81,151.01,2700.0
2011-01-20 12:00:00,151.18,151.54,151.01,151.03,8400.0,151.18,151.54,151.01,151.03,8400.0
2011-01-20 12:30:00,150.83,150.87,150.66,150.66,5500.0,150.83,150.87,150.66,150.66,5500.0
2011-01-20 13:00:00,150.61,150.61,150.0,150.0,9200.0,150.61,150.61,150.0,150.0,9200.0
2011-01-20 13:30:00,150.01,150.04,149.02,149.75,27100.0,150.01,150.04,149.02,149.75,27100.0
2011-01-20 14:00:00,149.91,150.18,149.53,150.15,10200.0,149.91,150.18,149.53,150.15,10200.0
2011-01-20 14:30:00,150.23,151.16,150.2,150.92,20400.0,150.23,151.16,150.2,150.92,20400.0
2011-01-20 15:00:00,150.76,150.76,149.71,149.73,10600.0,150.76,150.76,149.71,149.73,10600.0
2011-01-20 15:30:00,149.76,150.05,149.41,149.56,28300.0,149.76,150.05,149.41,149.56,28300.0
2011-01-21 09:30:00,150.48,150.56,149.64,150.49,11900.0,150.48,150.56,149.64,150.49,11900.0
2011-01-21 10:00:00,150.49,150.49,149.88,149.88,5900.0,150.49,150.49,149.88,149.88,5900.0
2011-01-21 10:30:00,149.68,150.17,149.5,149.51,4300.0,149.68,150.17,149.5,149.51,4300.0
2011-01-21 11:00:00,149.3,149.47,148.64,149.18,15300.0,149.3,149.47,148.64,149.18,15300.0
2011-01-21 11:30:00,149.22,149.22,148.25,148.8,10300.0,149.22,149.22,148.25,148.8,10300.0
2011-01-21 12:00:00,149.0,149.0,148.45,148.88,5600.0,149.0,149.0,148.45,148.88,5600.0
2011-01-21 12:30:00,148.86,149.03,148.05,148.42,7000.0,148.86,149.03,148.05,148.42,7000.0
2011-01-21 13:00:00,148.34,148.85,148.28,148.74,10300.0,148.34,148.85,148.28,148.74,10300.0
2011-01-21 13:30:00,148.75,149.15,148.74,149.14,9300.0,148.75,149.15,148.74,149.14,9300.0
2011-01-21 14:00:00,149.15,149.37,148.93,149.23,10000.0,149.15,149.37,148.93,149.23,10000.0
2011-01-21 14:30:00,149.2,149.87,149.2,149.84,6500.0,149.2,149.87,149.2,149.84,6500.0
2011-01-21 15:00:00,149.83,149.9,149.46,149.62,10300.0,149.83,149.9,149.46,149.62,10300.0
2011-01-21 15:30:00,149.56,150.09,149.52,149.84,30200.0,149.56,150.09,149.52,149.84,30200.0
2011-01-24 09:30:00,149.9,150.39,149.35,149.48,9500.0,149.9,150.39,149.35,149.48,9500.0
2011-01-24 10:00:00,149.4,149.6,149.05,149.52,7300.0,149.4,149.6,149.05,149.52,7300.0
2011-01-24 10:30:00,149.37,149.66,149.29,149.55,3900.0,149.37,149.66,149.29,149.55,3900.0
2011-01-24 11:00:00,149.63,150.2,149.63,149.9,3600.0,149.63,150.2,149.63,149.9,3600.0
2011-01-24 11:30:00,150.19,150.24,149.53,149.53,14200.0,150.19,150.24,149.53,149.53,14200.0
2011-01-24 12:00:00,149.59,149.93,149.59,149.89,4600.0,149.59,149.93,149.59,149.89,4600.0
2011-01-24 12:30:00,149.97,150.0,149.52,149.58,4000.0,149.97,150.0,149.52,149.58,4000.0
2011-01-24 13:00:00,149.62,150.22,149.62,149.83,13600.0,149.62,150.22,149.62,149.83,13600.0
2011-01-24 13:30:00,149.79,150.38,149.79,150.21,6100.0,149.79,150.38,149.79,150.21,6100.0
2011-01-24 14:00:00,150.32,150.49,150.08,150.38,5100.0,150.32,150.49,150.08,150.38,5100.0
2011-01-24 14:30:00,150.34,150.43,149.99,150.17,5000.0,150.34,150.43,149.99,150.17,5000.0
2011-01-24 15:00:00,150.19,150.2,149.56,149.57,9200.0,150.19,150.2,149.56,149.57,9200.0
2011-01-24 15:30:00,149.68,149.96,149.39,149.59,13700.0,149.68,149.96,149.39,149.59,13700.0
2011-01-25 09:30:00,148.98,150.29,148.91,150.16,11000.0,148.98,150.29,148.91,150.16,11000.0
2011-01-25 10:00:00,150.27,150.3,150.0,150.06,7500.0,150.27,150.3,150.0,150.06,7500.0
2011-01-25 10:30:00,150.0,150.76,150.0,150.76,5700.0,150.0,150.76,150.0,150.76,5700.0
2011-01-25 11:00:00,150.76,151.37,149.72,149.84,8200.0,150.76,151.37,149.72,149.84,8200.0
2011-01-25 11:30:00,149.81,150.21,149.39,150.11,9600.0,149.81,150.21,149.39,150.11,9600.0
2011-01-25 12:00:00,150.04,151.12,150.04,151.07,3500.0,150.04,151.12,150.04,151.07,3500.0
2011-01-25 12:30:00,150.88,150.95,150.69,150.94,3200.0,150.88,150.95,150.69,150.94,3200.0
2011-01-25 13:00:00,150.95,150.95,150.43,150.43,2800.0,150.95,150.95,150.43,150.43,2800.0
2011-01-25 13:30:00,150.45,150.65,150.45,150.53,1500.0,150.45,150.65,150.45,150.53,1500.0
2011-01-25 14:00:00,150.53,150.81,150.43,150.43,13300.0,150.53,150.81,150.43,150.43,13300.0
2011-01-25 14:30:00,150.42,150.58,150.31,150.33,8700.0,150.42,150.58,150.31,150.33,8700.0
2011-01-25 15:00:00,150.37,151.2,150.36,151.04,12000.0,150.37,151.2,150.36,151.04,12000.0
2011-01-25 15:30:00,150.99,151.26,150.5,151.25,11800.0,150.99,151.26,150.5,151.25,11800.0
2011-01-26 09:30:00,151.43,151.74,150.88,151.42,2700.0,151.43,151.74,150.88,151.42,2700.0
2011-01-26 10:00:00,151.6,152.33,151.4,152.0,20600.0,151.6,152.33,151.4,152.0,20600.0
2011-01-26 10:30:00,152.04,152.25,151.9,151.95,4900.0,152.04,152.25,151.9,151.95,4900.0
2011-01-26 11:00:00,152.04,152.04,151.8,151.85,2400.0,152.04,152.04,151.8,151.85,2400.0
2011-01-26 11:30:00,151.92,151.93,151.79,151.89,3500.0,151.92,151.93,151.79,151.89,3500.0
2011-01-26 12:00:00,151.86,151.92,151.68,151.68,5200.0,151.86,151.92,151.68,151.68,5200.0
2011-01-26 12:30:00,151.64,151.69,151.41,151.51,3500.0,151.64,151.69,151.41,151.51,3500.0
2011-01-26 13:00:00,151.6,151.6,151.36,151.36,3300.0,151.6,151.6,151.36,151.36,3300.0
2011-01-26 13:30:00,151.48,151.61,151.32,151.43,4300.0,151.48,151.61,151.32,151.43,4300.0
2011-01-26 14:00:00,151.47,151.53,151.0,151.0,7000.0,151.47,151.53,151.0,151.0,7000.0
2011-01-26 14:30:00,151.18,151.27,151.0,151.12,8700.0,151.18,151.27,151.0,151.12,8700.0
2011-01-26 15:00:00,151.07,151.24,150.87,151.12,10900.0,151.07,151.24,150.87,151.12,10900.0
2011-01-26 15:30:00,151.19,151.24,150.76,151.0,11800.0,151.19,151.24,150.76,151.0,11800.0
2011-01-27 09:30:00,150.68,151.29,150.68,151.22,3800.0,150.68,151.29,150.68,151.22,3800.0
2011-01-27 10:00:00,151.26,151.49,150.99,151.14,5100.0,151.26,151.49,150.99,151.14,5100.0
2011-01-27 10:30:00,151.25,151.78,151.25,151.78,3600.0,151.25,151.78,151.25,151.78,3600.0
2011-01-27 11:00:00,151.85,151.85,150.79,151.06,3400.0,151.85,151.85,150.79,151.06,3400.0
2011-01-27 11:30:00,150.86,151.0,150.69,151.0,3500.0,150.86,151.0,150.69,151.0,3500.0
2011-01-27 12:00:00,150.92,151.17,150.82,150.91,4700.0,150.92,151.17,150.82,150.91,4700.0
2011-01-27 12:30:00,150.93,150.93,150.53,150.53,3400.0,150.93,150.93,150.53,150.53,3400.0
2011-01-27 13:00:00,150.57,150.73,150.45,150.56,2800.0,150.57,150.73,150.45,150.56,2800.0
2011-01-27 13:30:00,150.37,150.75,150.37,150.51,2800.0,150.37,150.75,150.37,150.51,2800.0
2011-01-27 14:00:00,150.6,150.63,150.34,150.49,3400.0,150.6,150.63,150.34,150.49,3400.0
2011-01-27 14:30:00,150.65,150.87,150.26,150.35,4200.0,150.65,150.87,150.26,150.35,4200.0
2011-01-27 15:00:00,150.55,150.67,150.09,150.58,8100.0,150.55,150.67,150.09,150.58,8100.0
2011-01-27 15:30:00,150.67,150.94,150.24,150.37,17300.0,150.67,150.94,150.24,150.37,17300.0
2011-01-28 09:30:00,150.85,151.23,150.42,150.72,1300.0,150.85,151.23,150.42,150.72,1300.0
2011-01-28 10:00:00,150.58,150.71,149.67,149.67,7600.0,150.58,150.71,149.67,149.67,7600.0
2011-01-28 10:30:00,149.64,149.7,149.08,149.3,8300.0,149.64,149.7,149.08,149.3,8300.0
2011-01-28 11:00:00,149.2,149.2,148.37,148.37,10100.0,149.2,149.2,148.37,148.37,10100.0
2011-01-28 11:30:00,148.28,148.33,147.28,147.28,10700.0,148.28,148.33,147.28,147.28,10700.0
2011-01-28 12:00:00,147.33,147.67,147.0,147.3,10000.0,147.33,147.67,147.0,147.3,10000.0
2011-01-28 12:30:00,147.08,147.95,147.08,147.52,7100.0,147.08,147.95,147.08,147.52,7100.0
2011-01-28 13:00:00,147.56,147.63,147.26,147.4,6700.0,147.56,147.63,147.26,147.4,6700.0
2011-01-28 13:30:00,147.28,147.76,147.26,147.76,11600.0,147.28,147.76,147.26,147.76,11600.0
2011-01-28 14:00:00,147.77,147.94,147.5,147.73,6200.0,147.77,147.94,147.5,147.73,6200.0
2011-01-28 14:30:00,147.73,147.99,147.51,147.7,6100.0,147.73,147.99,147.51,147.7,6100.0
2011-01-28 15:00:00,147.86,147.99,147.58,147.63,5700.0,147.86,147.99,147.58,147.63,5700.0
2011-01-28 15:30:00,147.58,147.84,147.39,147.44,15500.0,147.58,147.84,147.39,147.44,15500.0
2011-01-31 09:30:00,147.52,148.85,147.52,148.3,7200.0,147.52,148.85,147.52,148.3,7200.0
2011-01-31 10:00:00,148.45,148.92,148.31,148.92,2300.0,148.45,148.92,148.31,148.92,2300.0
2011-01-31 10:30:00,148.99,149.23,148.93,149.0,3400.0,148.99,149.23,148.93,149.0,3400.0
2011-01-31 11:00:00,149.13,149.44,148.6,148.73,4600.0,149.13,149.44,148.6,148.73,4600.0
2011-01-31 11:30:00,148.84,149.62,148.84,149.62,2000.0,148.84,149.62,148.84,149.62,2000.0
2011-01-31 12:00:00,149.72,150.1,149.72,149.94,4100.0,149.72,150.1,149.72,149.94,4100.0
2011-01-31 12:30:00,149.89,149.91,149.72,149.78,1200.0,149.89,149.91,149.72,149.78,1200.0
2011-01-31 13:00:00,149.73,149.96,149.51,149.73,3300.0,149.73,149.96,149.51,149.73,3300.0
2011-01-31 13:30:00,149.76,150.26,149.22,150.24,6900.0,149.76,150.26,149.22,150.24,6900.0
2011-01-31 14:00:00,150.25,150.45,149.86,149.88,4700.0,150.25,150.45,149.86,149.88,4700.0
2011-01-31 14:30:00,149.88,149.88,148.83,148.99,7400.0,149.88,149.88,148.83,148.99,7400.0
2011-01-31 15:00:00,149.04,149.54,148.9,149.39,4200.0,149.04,149.54,148.9,149.39,4200.0
2011-01-31 15:30:00,149.36,149.55,149.0,149.19,10400.0,149.36,149.55,149.0,149.19,10400.0
2011-02-01 09:30:00,150.38,151.47,150.38,151.19,8300.0,150.38,151.47,150.38,151.19,8300.0
2011-02-01 10:00:00,150.87,151.06,150.45,151.05,7400.0,150.87,151.06,150.45,151.05,7400.0
2011-02-01 10:30:00,151.08,151.43,150.96,151.27,6300.0,151.08,151.43,150.96,151.27,6300.0
2011-02-01 11:00:00,151.18,151.18,150.9,151.15,2200.0,151.18,151.18,150.9,151.15,2200.0
2011-02-01 11:30:00,151.44,151.72,151.12,151.35,7400.0,151.44,151.72,151.12,151.35,7400.0
2011-02-01 12:00:00,151.45,152.42,150.95,152.33,13000.0,151.45,152.42,150.95,152.33,13000.0
2011-02-01 12:30:00,152.42,153.26,151.79,153.26,9400.0,152.42,153.26,151.79,153.26,9400.0
2011-02-01 13:00:00,153.11,153.63,153.11,153.34,17700.0,153.11,153.63,153.11,153.34,17700.0
2011-02-01 13:30:00,153.34,153.36,152.6,153.12,11000.0,153.34,153.36,152.6,153.12,11000.0
2011-02-01 14:00:00,153.0,153.4,152.82,153.4,10500.0,153.0,153.4,152.82,153.4,10500.0
2011-02-01 14:30:00,153.31,153.63,152.92,153.14,14600.0,153.31,153.63,152.92,153.14,14600.0
2011-02-01 15:00:00,153.27,153.44,153.0,153.03,15000.0,153.27,153.44,153.0,153.03,15000.0
2011-02-01 15:30:00,153.12,153.3,152.48,152.72,23500.0,153.12,153.3,152.48,152.72,23500.0
2011-02-02 09:30:00,152.17,153.05,152.17,152.8,5100.0,152.17,153.05,152.17,152.8,5100.0
2011-02-02 10:00:00,152.83,153.23,152.72,153.23,3700.0,152.83,153.23,152.72,153.23,3700.0
2011-02-02 10:30:00,153.37,153.37,153.14,153.35,1200.0,153.37,153.37,153.14,153.35,1200.0
2011-02-02 11:00:00,153.35,153.35,151.89,151.89,9300.0,153.35,153.35,151.89,151.89,9300.0
2011-02-02 11:30:00,151.89,152.08,151.75,152.03,5400.0,151.89,152.08,151.75,152.03,5400.0
2011-02-02 12:00:00,151.97,151.97,151.55,151.55,5700.0,151.97,151.97,151.55,151.55,5700.0
2011-02-02 12:30:00,151.55,151.59,151.23,151.5,2700.0,151.55,151.59,151.23,151.5,2700.0
2011-02-02 13:00:00,151.46,151.62,151.08,151.62,2000.0,151.46,151.62,151.08,151.62,2000.0
2011-02-02 13:30:00,151.62,151.84,151.5,151.5,3100.0,151.62,151.84,151.5,151.5,3100.0
2011-02-02 14:00:00,151.51,151.53,151.3,151.53,2500.0,151.51,151.53,151.3,151.53,2500.0
2011-02-02 14:30:00,151.5,151.73,151.45,151.63,3000.0,151.5,151.73,151.45,151.63,3000.0
2011-02-02 15:00:00,151.45,151.74,151.29,151.29,3600.0,151.45,151.74,151.29,151.29,3600.0
2011-02-02 15:30:00,151.28,151.28,150.75,150.79,10600.0,151.28,151.28,150.75,150.79,10600.0
2011-02-03 09:30:00,150.81,151.16,150.59,150.85,1800.0,150.81,151.16,150.59,150.85,1800.0
2011-02-03 10:00:00,150.57,150.57,149.26,149.98,2200.0,150.57,150.57,149.26,149.98,2200.0
2011-02-03 10:30:00,149.92,150.15,149.75,150.15,1800.0,149.92,150.15,149.75,150.15,1800.0
2011-02-03 11:00:00,150.14,150.15,149.28,150.06,1400.0,150.14,150.15,149.28,150.06,1400.0
2011-02-03 11:30:00,150.14,150.79,150.14,150.68,1300.0,150.14,150.79,150.14,150.68,1300.0
2011-02-03 12:00:00,150.81,151.03,150.64,150.87,2400.0,150.81,151.03,150.64,150.87,2400.0
2011-02-03 12:30:00,151.0,151.15,150.9,150.93,2000.0,151.0,151.15,150.9,150.93,2000.0
2011-02-03 13:00:00,150.96,151.37,150.96,151.3,2100.0,150.96,151.37,150.96,151.3,2100.0
2011-02-03 13:30:00,151.35,151.42,151.02,151.31,2800.0,151.35,151.42,151.02,151.31,2800.0
2011-02-03 14:00:00,151.2,151.94,151.2,151.88,3200.0,151.2,151.94,151.2,151.88,3200.0
2011-02-03 14:30:00,151.81,152.02,151.57,152.0,4400.0,151.81,152.02,151.57,152.0,4400.0
2011-02-03 15:00:00,152.05,152.49,151.91,152.3,6300.0,152.05,152.49,151.91,152.3,6300.0
2011-02-03 15:30:00,152.27,152.27,151.3,151.3,15000.0,152.27,152.27,151.3,151.3,15000.0
2011-02-04 09:30:00,151.65,152.17,151.26,152.17,3900.0,151.65,152.17,151.26,152.17,3900.0
2011-02-04 10:00:00,152.27,152.47,152.1,152.29,4400.0,152.27,152.47,152.1,152.29,4400.0
2011-02-04 10:30:00,152.5,152.5,151.68,151.68,2600.0,152.5,152.5,151.68,151.68,2600.0
2011-02-04 11:00:00,151.75,151.78,151.69,151.77,3000.0,151.75,151.78,151.69,151.77,3000.0
2011-02-04 11:30:00,151.85,152.18,151.8,152.13,3400.0,151.85,152.18,151.8,152.13,3400.0
2011-02-04 12:00:00,152.32,152.37,152.1,152.26,3100.0,152.32,152.37,152.1,152.26,3100.0
2011-02-04 12:30:00,152.28,152.5,152.22,152.4,2700.0,152.28,152.5,152.22,152.4,2700.0
2011-02-04 13:00:00,152.45,152.86,152.45,152.86,2200.0,152.45,152.86,152.45,152.86,2200.0
2011-02-04 13:30:00,152.77,153.26,152.76,153.26,3800.0,152.77,153.26,152.76,153.26,3800.0
2011-02-04 14:00:00,153.27,153.27,152.78,152.81,2800.0,153.27,153.27,152.78,152.81,2800.0
2011-02-04 14:30:00,152.83,152.99,152.65,152.71,3000.0,152.83,152.99,152.65,152.71,3000.0
2011-02-04 15:00:00,152.76,152.88,152.56,152.57,4500.0,152.76,152.88,152.56,152.57,4500.0
2011-02-04 15:30:00,152.52,152.66,152.45,152.47,7400.0,152.52,152.66,152.45,152.47,7400.0
2011-02-07 09:30:00,153.29,154.21,152.63,153.86,6400.0,153.29,154.21,152.63,153.86,6400.0
2011-02-07 10:00:00,153.29,153.65,153.13,153.55,6100.0,153.29,153.65,153.13,153.55,6100.0
2011-02-07 10:30:00,153.51,154.19,153.5,154.15,5100.0,153.51,154.19,153.5,154.15,5100.0
2011-02-07 11:00:00,154.23,154.26,154.0,154.01,9200.0,154.23,154.26,154.0,154.01,9200.0
2011-02-07 11:30:00,154.01,154.96,153.99,154.96,26500.0,154.01,154.96,153.99,154.96,26500.0
2011-02-07 12:00:00,154.99,155.47,154.99,155.18,7300.0,154.99,155.47,154.99,155.18,7300.0
2011-02-07 12:30:00,155.17,155.38,154.89,155.38,3700.0,155.17,155.38,154.89,155.38,3700.0
2011-02-07 13:00:00,155.29,155.54,155.06,155.53,6000.0,155.29,155.54,155.06,155.53,6000.0
2011-02-07 13:30:00,155.54,155.64,155.13,155.57,4200.0,155.54,155.64,155.13,155.57,4200.0
2011-02-07 14:00:00,155.49,155.76,155.49,155.75,4800.0,155.49,155.76,155.49,155.75,4800.0
2011-02-07 14:30:00,155.64,155.9,155.43,155.54,15300.0,155.64,155.9,155.43,155.54,15300.0
2011-02-07 15:00:00,155.46,155.74,155.33,155.37,7000.0,155.46,155.74,155.33,155.37,7000.0
2011-02-07 15:30:00,155.42,155.87,155.24,155.6,14100.0,155.42,155.87,155.24,155.6,14100.0
2011-02-08 09:30:00,155.82,156.95,155.82,156.18,3200.0,155.82,156.95,155.82,156.18,3200.0
2011-02-08 10:00:00,156.32,156.32,155.82,156.27,2200.0,156.32,156.32,155.82,156.27,2200.0
2011-02-08 10:30:00,156.08,156.09,155.83,155.99,1300.0,156.08,156.09,155.83,155.99,1300.0
2011-02-08 11:00:00,156.07,156.41,155.69,156.41,7400.0,156.07,156.41,155.69,156.41,7400.0
2011-02-08 11:30:00,156.52,157.41,156.44,157.41,5400.0,156.52,157.41,156.44,157.41,5400.0
2011-02-08 12:00:00,157.3,158.42,157.3,158.29,15400.0,157.3,158.42,157.3,158.29,15400.0
2011-02-08 12:30:00,158.34,158.98,158.28,158.49,11100.0,158.34,158.98,158.28,158.49,11100.0
2011-02-08 13:00:00,158.5,158.51,158.1,158.51,6300.0,158.5,158.51,158.1,158.51,6300.0
2011-02-08 13:30:00,158.5,159.08,158.19,159.04,10600.0,158.5,159.08,158.19,159.04,10600.0
2011-02-08 14:00:00,159.0,159.91,159.0,159.51,13700.0,159.0,159.91,159.0,159.51,13700.0
2011-02-08 14:30:00,159.5,160.27,159.5,159.89,10400.0,159.5,160.27,159.5,159.89,10400.0
2011-02-08 15:00:00,159.79,159.9,159.41,159.72,12600.0,159.79,159.9,159.41,159.72,12600.0
2011-02-08 15:30:00,159.77,162.16,159.61,161.03,74600.0,159.77,162.16,159.61,161.03,74600.0
2011-02-09 09:30:00,160.21,160.93,159.04,159.31,11000.0,160.21,160.93,159.04,159.31,11000.0
2011-02-09 10:00:00,159.41,160.62,159.37,159.94,13500.0,159.41,160.62,159.37,159.94,13500.0
2011-02-09 10:30:00,160.1,160.81,159.9,160.0,8800.0,160.1,160.81,159.9,160.0,8800.0
2011-02-09 11:00:00,159.93,159.93,158.91,159.07,5600.0,159.93,159.93,158.91,159.07,5600.0
2011-02-09 11:30:00,159.09,159.77,159.0,159.25,5800.0,159.09,159.77,159.0,159.25,5800.0
2011-02-09 12:00:00,159.26,159.64,159.0,159.24,5900.0,159.26,159.64,159.0,159.24,5900.0
2011-02-09 12:30:00,159.25,159.85,159.25,159.61,5300.0,159.25,159.85,159.25,159.61,5300.0
2011-02-09 13:00:00,159.45,159.99,159.45,159.79,3900.0,159.45,159.99,159.45,159.79,3900.0
2011-02-09 13:30:00,159.87,159.87,159.54,159.61,5600.0,159.87,159.87,159.54,159.61,5600.0
2011-02-09 14:00:00,159.65,159.69,159.2,159.38,9400.0,159.65,159.69,159.2,159.38,9400.0
2011-02-09 14:30:00,159.3,159.3,158.26,158.69,10800.0,159.3,159.3,158.26,158.69,10800.0
2011-02-09 15:00:00,158.71,159.37,158.47,159.37,18300.0,158.71,159.37,158.47,159.37,18300.0
2011-02-09 15:30:00,159.38,159.69,159.03,159.46,26000.0,159.38,159.69,159.03,159.46,26000.0
2011-02-10 09:30:00,159.27,159.27,157.01,158.07,7900.0,159.27,159.27,157.01,158.07,7900.0
2011-02-10 10:00:00,157.95,159.12,157.74,158.32,17900.0,157.95,159.12,157.74,158.32,17900.0
2011-02-10 10:30:00,158.54,158.87,157.86,158.65,14500.0,158.54,158.87,157.86,158.65,14500.0
2011-02-10 11:00:00,158.86,159.0,158.41,158.47,9600.0,158.86,159.0,158.41,158.47,9600.0
2011-02-10 11:30:00,158.69,159.13,158.52,158.78,26800.0,158.69,159.13,158.52,158.78,26800.0
2011-02-10 12:00:00,158.72,158.98,157.25,158.03,27500.0,158.72,158.98,157.25,158.03,27500.0
2011-02-10 12:30:00,158.29,158.45,158.03,158.42,8500.0,158.29,158.45,158.03,158.42,8500.0
2011-02-10 13:00:00,158.07,158.16,157.89,157.93,5900.0,158.07,158.16,157.89,157.93,5900.0
2011-02-10 13:30:00,157.94,158.3,157.81,158.3,9200.0,157.94,158.3,157.81,158.3,9200.0
2011-02-10 14:00:00,158.19,158.91,158.19,158.85,12500.0,158.19,158.91,158.19,158.85,12500.0
2011-02-10 14:30:00,158.83,159.14,158.64,159.14,7800.0,158.83,159.14,158.64,159.14,7800.0
2011-02-10 15:00:00,159.02,159.36,158.6,159.04,11000.0,159.02,159.36,158.6,159.04,11000.0
2011-02-10 15:30:00,159.05,159.48,158.59,159.47,37300.0,159.05,159.48,158.59,159.47,37300.0
2011-02-11 09:30:00,160.67,166.67,160.67,165.73,104500.0,160.67,166.67,160.67,165.73,104500.0
2011-02-11 10:00:00,165.58,167.2,165.58,166.17,62700.0,165.58,167.2,165.58,166.17,62700.0
2011-02-11 10:30:00,166.13,166.42,165.53,166.29,24800.0,166.13,166.42,165.53,166.29,24800.0
2011-02-11 11:00:00,166.19,167.0,165.96,166.0,29100.0,166.19,167.0,165.96,166.0,29100.0
2011-02-11 11:30:00,166.0,166.43,165.75,166.21,12900.0,166.0,166.43,165.75,166.21,12900.0
2011-02-11 12:00:00,166.21,166.36,165.85,166.02,6500.0,166.21,166.36,165.85,166.02,6500.0
2011-02-11 12:30:00,166.01,166.28,165.0,165.0,25000.0,166.01,166.28,165.0,165.0,25000.0
2011-02-11 13:00:00,165.02,166.1,164.94,165.64,18000.0,165.02,166.1,164.94,165.64,18000.0
2011-02-11 13:30:00,165.64,166.16,165.62,165.86,11200.0,165.64,166.16,165.62,165.86,11200.0
2011-02-11 14:00:00,165.95,166.09,165.47,165.47,24300.0,165.95,166.09,165.47,165.47,24300.0
2011-02-11 14:30:00,165.67,166.2,165.5,165.89,35500.0,165.67,166.2,165.5,165.89,35500.0
2011-02-11 15:00:00,166.0,166.5,166.0,166.49,17700.0,166.0,166.5,166.0,166.49,17700.0
2011-02-11 15:30:00,166.5,167.39,166.31,167.35,52800.0,166.5,167.39,166.31,167.35,52800.0
2011-02-14 09:30:00,167.78,168.83,167.51,168.83,16100.0,167.78,168.83,167.51,168.83,16100.0
2011-02-14 10:00:00,168.82,169.0,167.55,167.82,20700.0,168.82,169.0,167.55,167.82,20700.0
2011-02-14 10:30:00,167.82,168.19,166.7,166.7,8500.0,167.82,168.19,166.7,166.7,8500.0
2011-02-14 11:00:00,166.71,167.52,166.71,167.26,11700.0,166.71,167.52,166.71,167.26,11700.0
2011-02-14 11:30:00,167.43,168.39,167.25,168.38,17400.0,167.43,168.39,167.25,168.38,17400.0
2011-02-14 12:00:00,168.44,168.44,167.76,167.8,9100.0,168.44,168.44,167.76,167.8,9100.0
2011-02-14 12:30:00,167.64,168.0,167.13,167.28,6100.0,167.64,168.0,167.13,167.28,6100.0
2011-02-14 13:00:00,167.3,167.69,167.0,167.59,6400.0,167.3,167.69,167.0,167.59,6400.0
2011-02-14 13:30:00,167.6,168.22,167.58,167.9,7200.0,167.6,168.22,167.58,167.9,7200.0
2011-02-14 14:00:00,167.92,168.19,167.7,167.99,13000.0,167.92,168.19,167.7,167.99,13000.0
2011-02-14 14:30:00,167.94,168.02,167.27,167.99,19000.0,167.94,168.02,167.27,167.99,19000.0
2011-02-14 15:00:00,167.96,168.25,167.56,167.99,17000.0,167.96,168.25,167.56,167.99,17000.0
2011-02-14 15:30:00,167.98,168.66,167.95,168.65,30800.0,167.98,168.66,167.95,168.65,30800.0
2011-02-15 09:30:00,169.0,169.0,167.62,168.28,19000.0,169.0,169.0,167.62,168.28,19000.0
2011-02-15 10:00:00,168.28,168.28,167.51,167.51,10400.0,168.28,168.28,167.51,167.51,10400.0
2011-02-15 10:30:00,167.5,167.96,167.15,167.96,9900.0,167.5,167.96,167.15,167.96,9900.0
2011-02-15 11:00:00,167.92,169.0,167.92,168.75,11900.0,167.92,169.0,167.92,168.75,11900.0
2011-02-15 11:30:00,168.75,168.75,168.47,168.47,7500.0,168.75,168.75,168.47,168.47,7500.0
2011-02-15 12:00:00,168.52,168.6,168.38,168.5,10200.0,168.52,168.6,168.38,168.5,10200.0
2011-02-15 12:30:00,168.49,168.6,168.09,168.33,8500.0,168.49,168.6,168.09,168.33,8500.0
2011-02-15 13:00:00,168.13,168.34,168.06,168.25,3100.0,168.13,168.34,168.06,168.25,3100.0
2011-02-15 13:30:00,168.07,168.25,168.05,168.17,7600.0,168.07,168.25,168.05,168.17,7600.0
2011-02-15 14:00:00,168.16,168.22,168.05,168.06,14200.0,168.16,168.22,168.05,168.06,14200.0
2011-02-15 14:30:00,168.05,168.14,167.73,167.93,13100.0,168.05,168.14,167.73,167.93,13100.0
2011-02-15 15:00:00,167.91,168.05,167.87,167.9,10300.0,167.91,168.05,167.87,167.9,10300.0
2011-02-15 15:30:00,167.93,168.17,167.58,167.75,28300.0,167.93,168.17,167.58,167.75,28300.0
2011-02-16 09:30:00,168.1,168.67,167.53,168.61,6500.0,168.1,168.67,167.53,168.61,6500.0
2011-02-16 10:00:00,168.61,169.51,168.37,169.06,15100.0,168.61,169.51,168.37,169.06,15100.0
2011-02-16 10:30:00,169.06,169.29,169.0,169.29,6000.0,169.06,169.29,169.0,169.29,6000.0
2011-02-16 11:00:00,169.54,169.67,169.19,169.45,3800.0,169.54,169.67,169.19,169.45,3800.0
2011-02-16 11:30:00,169.4,169.4,168.92,169.0,31900.0,169.4,169.4,168.92,169.0,31900.0
2011-02-16 12:00:00,168.94,168.94,168.24,168.72,8800.0,168.94,168.94,168.24,168.72,8800.0
2011-02-16 12:30:00,168.73,169.04,168.37,168.5,3600.0,168.73,169.04,168.37,168.5,3600.0
2011-02-16 13:00:00,168.52,168.52,168.29,168.48,3000.0,168.52,168.52,168.29,168.48,3000.0
2011-02-16 13:30:00,168.45,168.45,168.25,168.34,6600.0,168.45,168.45,168.25,168.34,6600.0
2011-02-16 14:00:00,168.35,168.5,167.93,167.96,2900.0,168.35,168.5,167.93,167.96,2900.0
2011-02-16 14:30:00,168.01,168.2,167.97,168.01,37500.0,168.01,168.2,167.97,168.01,37500.0
2011-02-16 15:00:00,167.96,168.18,167.87,168.08,6000.0,167.96,168.18,167.87,168.08,6000.0
2011-02-16 15:30:00,168.01,168.08,167.25,167.54,36400.0,168.01,168.08,167.25,167.54,36400.0
2011-02-17 09:30:00,167.45,167.53,166.64,167.52,6300.0,167.45,167.53,166.64,167.52,6300.0
2011-02-17 10:00:00,167.71,167.71,167.16,167.36,8700.0,167.71,167.71,167.16,167.36,8700.0
2011-02-17 10:30:00,167.42,167.43,167.04,167.18,19400.0,167.42,167.43,167.04,167.18,19400.0
2011-02-17 11:00:00,167.3,168.11,167.18,168.08,5100.0,167.3,168.11,167.18,168.08,5100.0
2011-02-17 11:30:00,167.95,169.29,167.74,169.21,24500.0,167.95,169.29,167.74,169.21,24500.0
2011-02-17 12:00:00,169.17,169.38,169.03,169.29,5400.0,169.17,169.38,169.03,169.29,5400.0
2011-02-17 12:30:00,169.32,169.44,169.13,169.13,2300.0,169.32,169.44,169.13,169.13,2300.0
2011-02-17 13:00:00,169.4,169.76,169.22,169.62,9700.0,169.4,169.76,169.22,169.62,9700.0
2011-02-17 13:30:00,169.54,169.79,169.34,169.69,5200.0,169.54,169.79,169.34,169.69,5200.0
2011-02-17 14:00:00,169.63,169.79,169.1,169.19,18200.0,169.63,169.79,169.1,169.19,18200.0
2011-02-17 14:30:00,169.07,169.11,168.94,168.97,9800.0,169.07,169.11,168.94,168.97,9800.0
2011-02-17 15:00:00,168.95,169.43,168.87,169.33,5000.0,168.95,169.43,168.87,169.33,5000.0
2011-02-17 15:30:00,169.29,169.6,168.83,169.07,20700.0,169.29,169.6,168.83,169.07,20700.0
2011-02-18 09:30:00,169.0,169.0,168.39,168.67,5300.0,169.0,169.0,168.39,168.67,5300.0
2011-02-18 10:00:00,168.66,168.88,168.45,168.45,6900.0,168.66,168.88,168.45,168.45,6900.0
2011-02-18 10:30:00,168.65,169.0,168.65,168.92,6100.0,168.65,169.0,168.65,168.92,6100.0
2011-02-18 11:00:00,168.99,169.0,168.62,168.62,4100.0,168.99,169.0,168.62,168.62,4100.0
2011-02-18 11:30:00,168.96,168.97,168.8,168.87,2200.0,168.96,168.97,168.8,168.87,2200.0
2011-02-18 12:00:00,168.87,169.6,168.86,169.58,13500.0,168.87,169.6,168.86,169.58,13500.0
2011-02-18 12:30:00,169.4,169.68,169.12,169.44,3200.0,169.4,169.68,169.12,169.44,3200.0
2011-02-18 13:00:00,169.42,169.42,168.82,168.82,1900.0,169.42,169.42,168.82,168.82,1900.0
2011-02-18 13:30:00,168.9,169.1,168.75,168.94,5300.0,168.9,169.1,168.75,168.94,5300.0
2011-02-18 14:00:00,168.89,168.96,168.38,168.51,5300.0,168.89,168.96,168.38,168.51,5300.0
2011-02-18 14:30:00,168.25,168.73,168.0,168.68,8900.0,168.25,168.73,168.0,168.68,8900.0
2011-02-18 15:00:00,168.88,169.09,168.59,169.0,9500.0,168.88,169.09,168.59,169.0,9500.0
2011-02-18 15:30:00,169.0,169.44,168.84,169.44,54300.0,169.0,169.44,168.84,169.44,54300.0
2011-02-22 09:30:00,167.35,168.25,166.24,168.24,6400.0,167.35,168.25,166.24,168.24,6400.0
2011-02-22 10:00:00,168.19,168.35,167.41,167.87,6500.0,168.19,168.35,167.41,167.87,6500.0
2011-02-22 10:30:00,167.89,168.59,167.4,168.51,5900.0,167.89,168.59,167.4,168.51,5900.0
2011-02-22 11:00:00,168.55,168.57,167.84,168.13,5600.0,168.55,168.57,167.84,168.13,5600.0
2011-02-22 11:30:00,168.13,168.61,167.97,168.36,4600.0,168.13,168.61,167.97,168.36,4600.0
2011-02-22 12:00:00,168.43,168.56,168.13,168.34,6900.0,168.43,168.56,168.13,168.34,6900.0
2011-02-22 12:30:00,168.3,168.41,167.6,167.7,14200.0,168.3,168.41,167.6,167.7,14200.0
2011-02-22 13:00:00,167.7,167.8,167.27,167.75,7900.0,167.7,167.8,167.27,167.75,7900.0
2011-02-22 13:30:00,167.77,168.18,167.68,168.14,16000.0,167.77,168.18,167.68,168.14,16000.0
2011-02-22 14:00:00,168.14,168.42,168.01,168.34,12500.0,168.14,168.42,168.01,168.34,12500.0
2011-02-22 14:30:00,168.36,169.28,168.02,169.07,18900.0,168.36,169.28,168.02,169.07,18900.0
2011-02-22 15:00:00,169.02,169.02,167.8,168.06,13600.0,169.02,169.02,167.8,168.06,13600.0
2011-02-22 15:30:00,168.14,168.28,167.78,168.02,24900.0,168.14,168.28,167.78,168.02,24900.0
2011-02-23 09:30:00,167.61,168.83,167.07,168.33,12700.0,167.61,168.83,167.07,168.33,12700.0
2011-02-23 10:00:00,168.49,168.49,167.77,167.97,14000.0,168.49,168.49,167.77,167.97,14000.0
2011-02-23 10:30:00,167.83,167.84,167.13,167.38,24600.0,167.83,167.84,167.13,167.38,24600.0
2011-02-23 11:00:00,167.38,167.43,166.51,166.75,29300.0,167.38,167.43,166.51,166.75,29300.0
2011-02-23 11:30:00,166.61,166.85,166.17,166.35,10100.0,166.61,166.85,166.17,166.35,10100.0
2011-02-23 12:00:00,166.33,166.33,165.1,165.66,8400.0,166.33,166.33,165.1,165.66,8400.0
2011-02-23 12:30:00,165.68,166.41,165.44,165.52,7300.0,165.68,166.41,165.44,165.52,7300.0
2011-02-23 13:00:00,165.49,165.62,163.77,163.77,19900.0,165.49,165.62,163.77,163.77,19900.0
2011-02-23 13:30:00,163.99,164.34,163.76,164.19,11300.0,163.99,164.34,163.76,164.19,11300.0
2011-02-23 14:00:00,164.25,165.72,164.19,165.71,16600.0,164.25,165.72,164.19,165.71,16600.0
2011-02-23 14:30:00,165.46,166.62,165.43,166.62,15700.0,165.46,166.62,165.43,166.62,15700.0
2011-02-23 15:00:00,166.59,167.5,166.36,167.37,21800.0,166.59,167.5,166.36,167.37,21800.0
2011-02-23 15:30:00,167.37,168.55,167.27,167.92,62600.0,167.37,168.55,167.27,167.92,62600.0
2011-02-24 09:30:00,167.42,168.28,166.82,168.28,17600.0,167.42,168.28,166.82,168.28,17600.0
2011-02-24 10:00:00,168.26,170.79,168.26,170.13,22800.0,168.26,170.79,168.26,170.13,22800.0
2011-02-24 10:30:00,169.87,170.16,168.7,168.72,7400.0,169.87,170.16,168.7,168.72,7400.0
2011-02-24 11:00:00,168.88,168.88,168.05,168.39,8600.0,168.88,168.88,168.05,168.39,8600.0
2011-02-24 11:30:00,168.23,169.0,168.07,168.72,12600.0,168.23,169.0,168.07,168.72,12600.0
2011-02-24 12:00:00,168.49,168.85,168.16,168.48,14900.0,168.49,168.85,168.16,168.48,14900.0
2011-02-24 12:30:00,168.47,168.82,168.06,168.54,8900.0,168.47,168.82,168.06,168.54,8900.0
2011-02-24 13:00:00,168.32,168.47,168.05,168.34,15900.0,168.32,168.47,168.05,168.34,15900.0
2011-02-24 13:30:00,168.45,168.5,167.03,167.34,14000.0,168.45,168.5,167.03,167.34,14000.0
2011-02-24 14:00:00,167.39,168.49,167.36,168.43,11400.0,167.39,168.49,167.36,168.43,11400.0
2011-02-24 14:30:00,168.43,168.67,168.2,168.67,14000.0,168.43,168.67,168.2,168.67,14000.0
2011-02-24 15:00:00,168.67,169.04,168.23,168.83,18200.0,168.67,169.04,168.23,168.83,18200.0
2011-02-24 15:30:00,168.74,169.28,168.06,168.29,35700.0,168.74,169.28,168.06,168.29,35700.0
2011-02-25 09:30:00,168.84,169.46,168.3,168.89,12900.0,168.84,169.46,168.3,168.89,12900.0
2011-02-25 10:00:00,168.69,169.65,168.53,169.63,8000.0,168.69,169.65,168.53,169.63,8000.0
2011-02-25 10:30:00,169.52,170.36,168.55,168.92,17900.0,169.52,170.36,168.55,168.92,17900.0
2011-02-25 11:00:00,168.93,170.05,168.93,169.64,8500.0,168.93,170.05,168.93,169.64,8500.0
2011-02-25 11:30:00,169.6,169.66,168.86,169.61,5100.0,169.6,169.66,168.86,169.61,5100.0
2011-02-25 12:00:00,169.6,170.23,169.23,170.23,8600.0,169.6,170.23,169.23,170.23,8600.0
2011-02-25 12:30:00,170.0,170.39,169.99,170.26,10600.0,170.0,170.39,169.99,170.26,10600.0
2011-02-25 13:00:00,170.31,170.99,170.11,170.99,29100.0,170.31,170.99,170.11,170.99,29100.0
2011-02-25 13:30:00,170.99,171.48,170.78,171.08,10900.0,170.99,171.48,170.78,171.08,10900.0
2011-02-25 14:00:00,171.19,171.43,170.96,171.39,27300.0,171.19,171.43,170.96,171.39,27300.0
2011-02-25 14:30:00,171.39,171.54,170.2,170.4,29700.0,171.39,171.54,170.2,170.4,29700.0
2011-02-25 15:00:00,170.4,171.25,170.31,171.12,13200.0,170.4,171.25,170.31,171.12,13200.0
2011-02-25 15:30:00,171.1,171.3,170.38,170.93,39100.0,171.1,171.3,170.38,170.93,39100.0
2011-02-28 09:30:00,171.5,173.0,171.03,172.99,10200.0,171.5,173.0,171.03,172.99,10200.0
2011-02-28 10:00:00,172.83,173.45,172.23,173.4,18900.0,172.83,173.45,172.23,173.4,18900.0
2011-02-28 10:30:00,173.4,173.94,173.16,173.59,9700.0,173.4,173.94,173.16,173.59,9700.0
2011-02-28 11:00:00,173.59,173.75,171.66,172.18,13400.0,173.59,173.75,171.66,172.18,13400.0
2011-02-28 11:30:00,172.31,173.0,171.29,173.0,11900.0,172.31,173.0,171.29,173.0,11900.0
2011-02-28 12:00:00,172.83,173.0,171.82,172.13,4000.0,172.83,173.0,171.82,172.13,4000.0
2011-02-28 12:30:00,172.33,172.42,171.13,171.27,7700.0,172.33,172.42,171.13,171.27,7700.0
2011-02-28 13:00:00,171.27,171.79,171.07,171.6,6500.0,171.27,171.79,171.07,171.6,6500.0
2011-02-28 13:30:00,171.61,171.94,171.28,171.54,15800.0,171.61,171.94,171.28,171.54,15800.0
2011-02-28 14:00:00,171.5,171.95,171.5,171.85,10600.0,171.5,171.95,171.5,171.85,10600.0
2011-02-28 14:30:00,171.69,171.92,171.18,171.82,22800.0,171.69,171.92,171.18,171.82,22800.0
2011-02-28 15:00:00,171.84,171.84,171.17,171.39,21400.0,171.84,171.84,171.17,171.39,21400.0
2011-02-28 15:30:00,171.38,171.86,171.23,171.4,38600.0,171.38,171.86,171.23,171.4,38600.0
2011-03-01 09:30:00,173.05,174.36,172.02,174.36,10400.0,173.05,174.36,172.02,174.36,10400.0
2011-03-01 10:00:00,174.12,174.25,171.83,172.15,9500.0,174.12,174.25,171.83,172.15,9500.0
2011-03-01 10:30:00,171.86,172.83,171.44,172.78,9700.0,171.86,172.83,171.44,172.78,9700.0
2011-03-01 11:00:00,173.03,173.1,171.71,171.71,9000.0,173.03,173.1,171.71,171.71,9000.0
2011-03-01 11:30:00,171.86,171.99,170.27,170.34,16500.0,171.86,171.99,170.27,170.34,16500.0
2011-03-01 12:00:00,170.37,170.52,169.5,169.68,21900.0,170.37,170.52,169.5,169.68,21900.0
2011-03-01 12:30:00,169.69,170.65,169.5,170.28,11300.0,169.69,170.65,169.5,170.28,11300.0
2011-03-01 13:00:00,170.28,171.0,169.83,170.86,11700.0,170.28,171.0,169.83,170.86,11700.0
2011-03-01 13:30:00,170.76,171.45,170.7,170.88,30200.0,170.76,171.45,170.7,170.88,30200.0
2011-03-01 14:00:00,170.89,171.21,170.0,170.49,12900.0,170.89,171.21,170.0,170.49,12900.0
2011-03-01 14:30:00,170.52,171.09,170.29,170.72,13500.0,170.52,171.09,170.29,170.72,13500.0
2011-03-01 15:00:00,170.83,171.05,170.38,170.79,21300.0,170.83,171.05,170.38,170.79,21300.0
2011-03-01 15:30:00,170.83,171.73,170.83,171.12,21600.0,170.83,171.73,170.83,171.12,21600.0
2011-03-02 09:30:00,171.14,171.66,171.11,171.35,2100.0,171.14,171.66,171.11,171.35,2100.0
2011-03-02 10:00:00,171.9,172.55,171.58,171.74,8600.0,171.9,172.55,171.58,171.74,8600.0
2011-03-02 10:30:00,171.97,173.21,171.77,173.19,5000.0,171.97,173.21,171.77,173.19,5000.0
2011-03-02 11:00:00,173.09,173.64,172.33,172.33,6200.0,173.09,173.64,172.33,172.33,6200.0
2011-03-02 11:30:00,172.0,172.84,170.89,171.02,3800.0,172.0,172.84,170.89,171.02,3800.0
2011-03-02 12:00:00,170.89,171.4,170.85,170.91,10700.0,170.89,171.4,170.85,170.91,10700.0
2011-03-02 12:30:00,170.51,171.11,170.51,171.02,12500.0,170.51,171.11,170.51,171.02,12500.0
2011-03-02 13:00:00,171.01,171.24,170.76,170.85,12000.0,171.01,171.24,170.76,170.85,12000.0
2011-03-02 13:30:00,170.85,171.21,170.84,170.88,7100.0,170.85,171.21,170.84,170.88,7100.0
2011-03-02 14:00:00,171.08,171.42,170.33,170.87,7300.0,171.08,171.42,170.33,170.87,7300.0
2011-03-02 14:30:00,170.57,171.36,170.56,170.8,10300.0,170.57,171.36,170.56,170.8,10300.0
2011-03-02 15:00:00,170.83,171.25,170.75,170.99,10500.0,170.83,171.25,170.75,170.99,10500.0
2011-03-02 15:30:00,171.0,171.1,169.78,170.56,37700.0,171.0,171.1,169.78,170.56,37700.0
2011-03-03 09:30:00,172.52,174.63,172.11,173.51,9100.0,172.52,174.63,172.11,173.51,9100.0
2011-03-03 10:00:00,173.56,175.37,173.55,175.34,16900.0,173.56,175.37,173.55,175.34,16900.0
2011-03-03 10:30:00,175.01,175.5,174.39,175.16,12700.0,175.01,175.5,174.39,175.16,12700.0
2011-03-03 11:00:00,175.26,175.87,174.52,175.61,16100.0,175.26,175.87,174.52,175.61,16100.0
2011-03-03 11:30:00,175.61,175.92,175.06,175.92,9700.0,175.61,175.92,175.06,175.92,9700.0
2011-03-03 12:00:00,176.0,176.16,175.79,175.98,5300.0,176.0,176.16,175.79,175.98,5300.0
2011-03-03 12:30:00,175.97,175.99,175.66,175.78,3100.0,175.97,175.99,175.66,175.78,3100.0
2011-03-03 13:00:00,175.85,175.85,175.14,175.2,5800.0,175.85,175.85,175.14,175.2,5800.0
2011-03-03 13:30:00,175.46,175.58,175.31,175.51,2300.0,175.46,175.58,175.31,175.51,2300.0
2011-03-03 14:00:00,175.47,175.68,175.16,175.31,5400.0,175.47,175.68,175.16,175.31,5400.0
2011-03-03 14:30:00,175.25,175.94,175.25,175.3,15900.0,175.25,175.94,175.25,175.3,15900.0
2011-03-03 15:00:00,175.48,175.88,175.23,175.88,23000.0,175.48,175.88,175.23,175.88,23000.0
2011-03-03 15:30:00,175.78,175.96,175.08,175.31,28200.0,175.78,175.96,175.08,175.31,28200.0
2011-03-04 09:30:00,174.88,175.51,174.37,174.87,11200.0,174.88,175.51,174.37,174.87,11200.0
2011-03-04 10:00:00,174.87,175.03,174.55,174.58,6700.0,174.87,175.03,174.55,174.58,6700.0
2011-03-04 10:30:00,175.03,175.92,174.69,175.92,3700.0,175.03,175.92,174.69,175.92,3700.0
2011-03-04 11:00:00,175.92,176.54,175.77,176.04,9700.0,175.92,176.54,175.77,176.04,9700.0
2011-03-04 11:30:00,176.34,177.39,176.1,176.97,20300.0,176.34,177.39,176.1,176.97,20300.0
2011-03-04 12:00:00,176.81,177.2,176.3,176.76,19400.0,176.81,177.2,176.3,176.76,19400.0
2011-03-04 12:30:00,176.66,177.1,176.55,176.55,15000.0,176.66,177.1,176.55,176.55,15000.0
2011-03-04 13:00:00,176.64,176.64,175.59,175.75,6000.0,176.64,176.64,175.59,175.75,6000.0
2011-03-04 13:30:00,175.74,176.04,175.59,175.79,3400.0,175.74,176.04,175.59,175.79,3400.0
2011-03-04 14:00:00,175.86,176.13,175.55,175.97,11400.0,175.86,176.13,175.55,175.97,11400.0
2011-03-04 14:30:00,175.73,176.1,175.54,175.93,16500.0,175.73,176.1,175.54,175.93,16500.0
2011-03-04 15:00:00,176.17,176.28,175.68,175.68,6600.0,176.17,176.28,175.68,175.68,6600.0
2011-03-04 15:30:00,175.74,177.29,175.61,177.06,16200.0,175.74,177.29,175.61,177.06,16200.0
2011-03-07 09:30:00,175.3,177.0,174.74,176.21,14100.0,175.3,177.0,174.74,176.21,14100.0
2011-03-07 10:00:00,176.29,176.54,176.07,176.34,4300.0,176.29,176.54,176.07,176.34,4300.0
2011-03-07 10:30:00,176.43,176.61,175.22,175.34,7000.0,176.43,176.61,175.22,175.34,7000.0
2011-03-07 11:00:00,174.63,174.73,174.1,174.49,3700.0,174.63,174.73,174.1,174.49,3700.0
2011-03-07 11:30:00,174.55,174.55,173.25,173.54,4200.0,174.55,174.55,173.25,173.54,4200.0
2011-03-07 12:00:00,173.5,173.72,172.81,173.2,13000.0,173.5,173.72,172.81,173.2,13000.0
2011-03-07 12:30:00,172.99,173.02,172.07,172.07,12000.0,172.99,173.02,172.07,172.07,12000.0
2011-03-07 13:00:00,172.08,172.15,171.54,172.01,10200.0,172.08,172.15,171.54,172.01,10200.0
2011-03-07 13:30:00,171.81,171.81,171.03,171.32,17900.0,171.81,171.81,171.03,171.32,17900.0
2011-03-07 14:00:00,171.43,172.37,171.39,172.17,15500.0,171.43,172.37,171.39,172.17,15500.0
2011-03-07 14:30:00,172.17,172.37,171.75,172.37,11200.0,172.17,172.37,171.75,172.37,11200.0
2011-03-07 15:00:00,172.5,172.73,171.93,172.61,16200.0,172.5,172.73,171.93,172.61,16200.0
2011-03-07 15:30:00,172.39,172.85,171.72,171.78,34200.0,172.39,172.85,171.72,171.78,34200.0
2011-03-08 09:30:00,172.64,173.2,172.0,172.65,11600.0,172.64,173.2,172.0,172.65,11600.0
2011-03-08 10:00:00,172.4,174.3,172.21,174.15,16100.0,172.4,174.3,172.21,174.15,16100.0
2011-03-08 10:30:00,174.25,175.66,174.0,175.16,13300.0,174.25,175.66,174.0,175.16,13300.0
2011-03-08 11:00:00,175.36,176.47,175.22,175.99,7200.0,175.36,176.47,175.22,175.99,7200.0
2011-03-08 11:30:00,176.33,177.02,175.62,177.02,9000.0,176.33,177.02,175.62,177.02,9000.0
2011-03-08 12:00:00,177.16,177.16,175.91,176.65,7600.0,177.16,177.16,175.91,176.65,7600.0
2011-03-08 12:30:00,176.63,176.76,176.0,176.29,5900.0,176.63,176.76,176.0,176.29,5900.0
2011-03-08 13:00:00,176.29,176.44,176.15,176.29,3700.0,176.29,176.44,176.15,176.29,3700.0
2011-03-08 13:30:00,176.28,176.45,176.22,176.34,3600.0,176.28,176.45,176.22,176.34,3600.0
2011-03-08 14:00:00,176.41,176.41,174.93,175.08,13400.0,176.41,176.41,174.93,175.08,13400.0
2011-03-08 14:30:00,175.04,175.81,174.89,175.17,12500.0,175.04,175.81,174.89,175.17,12500.0
2011-03-08 15:00:00,175.38,175.76,175.12,175.49,10400.0,175.38,175.76,175.12,175.49,10400.0
2011-03-08 15:30:00,175.45,175.92,174.7,174.74,29800.0,175.45,175.92,174.7,174.74,29800.0
2011-03-09 09:30:00,174.55,174.55,172.41,173.56,4800.0,174.55,174.55,172.41,173.56,4800.0
2011-03-09 10:00:00,173.53,174.89,172.78,174.89,3300.0,173.53,174.89,172.78,174.89,3300.0
2011-03-09 10:30:00,174.88,174.88,172.6,172.6,5100.0,174.88,174.88,172.6,172.6,5100.0
2011-03-09 11:00:00,172.31,173.75,172.31,173.29,7100.0,172.31,173.75,172.31,173.29,7100.0
2011-03-09 11:30:00,173.36,173.64,173.08,173.56,3200.0,173.36,173.64,173.08,173.56,3200.0
2011-03-09 12:00:00,173.88,173.93,173.28,173.52,5500.0,173.88,173.93,173.28,173.52,5500.0
2011-03-09 12:30:00,173.91,173.98,173.59,173.75,2700.0,173.91,173.98,173.59,173.75,2700.0
2011-03-09 13:00:00,173.96,174.19,173.73,174.0,8900.0,173.96,174.19,173.73,174.0,8900.0
2011-03-09 13:30:00,174.0,174.3,173.63,174.3,15900.0,174.0,174.3,173.63,174.3,15900.0
2011-03-09 14:00:00,174.24,175.23,174.19,175.21,9700.0,174.24,175.23,174.19,175.21,9700.0
2011-03-09 14:30:00,175.11,175.75,174.99,175.32,9200.0,175.11,175.75,174.99,175.32,9200.0
2011-03-09 15:00:00,175.28,175.67,175.07,175.33,8500.0,175.28,175.67,175.07,175.33,8500.0
2011-03-09 15:30:00,175.35,175.35,174.43,174.61,16100.0,175.35,175.35,174.43,174.61,16100.0
2011-03-10 09:30:00,172.32,172.72,169.96,169.96,8000.0,172.32,172.72,169.96,169.96,8000.0
2011-03-10 10:00:00,169.83,170.26,169.39,170.0,12600.0,169.83,170.26,169.39,170.0,12600.0
2011-03-10 10:30:00,170.0,170.27,169.21,170.1,6400.0,170.0,170.27,169.21,170.1,6400.0
2011-03-10 11:00:00,170.21,170.22,170.08,170.11,2200.0,170.21,170.22,170.08,170.11,2200.0
2011-03-10 11:30:00,170.11,171.17,170.11,171.17,6900.0,170.11,171.17,170.11,171.17,6900.0
2011-03-10 12:00:00,171.35,171.35,170.59,170.71,3900.0,171.35,171.35,170.59,170.71,3900.0
2011-03-10 12:30:00,170.71,171.31,170.24,171.31,3800.0,170.71,171.31,170.24,171.31,3800.0
2011-03-10 13:00:00,171.24,172.72,171.03,172.36,11700.0,171.24,172.72,171.03,172.36,11700.0
2011-03-10 13:30:00,172.14,172.38,171.41,171.73,11800.0,172.14,172.38,171.41,171.73,11800.0
2011-03-10 14:00:00,172.01,172.01,171.39,171.54,4800.0,172.01,172.01,171.39,171.54,4800.0
2011-03-10 14:30:00,171.56,172.06,171.56,171.72,2200.0,171.56,172.06,171.56,171.72,2200.0
2011-03-10 15:00:00,171.71,171.71,171.05,171.09,5500.0,171.71,171.71,171.05,171.09,5500.0
2011-03-10 15:30:00,171.01,171.98,170.75,170.8,20900.0,171.01,171.98,170.75,170.8,20900.0
2011-03-11 09:30:00,169.96,171.69,169.96,170.26,3700.0,169.96,171.69,169.96,170.26,3700.0
2011-03-11 10:00:00,170.27,170.66,169.39,170.21,2700.0,170.27,170.66,169.39,170.21,2700.0
2011-03-11 10:30:00,169.91,169.91,169.15,169.58,4500.0,169.91,169.91,169.15,169.58,4500.0
2011-03-11 11:00:00,169.54,170.2,169.54,170.09,3000.0,169.54,170.2,169.54,170.09,3000.0
2011-03-11 11:30:00,169.87,170.57,169.87,170.29,2900.0,169.87,170.57,169.87,170.29,2900.0
2011-03-11 12:00:00,170.56,171.32,170.56,171.32,2400.0,170.56,171.32,170.56,171.32,2400.0
2011-03-11 12:30:00,171.33,171.36,170.94,170.94,1100.0,171.33,171.36,170.94,170.94,1100.0
2011-03-11 13:00:00,171.02,171.02,170.65,170.66,1600.0,171.02,171.02,170.65,170.66,1600.0
2011-03-11 13:30:00,170.67,170.98,170.67,170.97,1200.0,170.67,170.98,170.67,170.97,1200.0
2011-03-11 14:00:00,170.75,171.03,170.72,170.74,3200.0,170.75,171.03,170.72,170.74,3200.0
2011-03-11 14:30:00,170.74,171.02,170.7,170.92,4500.0,170.74,171.02,170.7,170.92,4500.0
2011-03-11 15:00:00,170.93,171.23,170.56,170.91,13300.0,170.93,171.23,170.56,170.91,13300.0
2011-03-11 15:30:00,171.02,171.41,170.32,170.53,30700.0,171.02,171.41,170.32,170.53,30700.0
2011-03-14 09:30:00,168.91,169.66,167.78,169.53,7900.0,168.91,169.66,167.78,169.53,7900.0
2011-03-14 10:00:00,169.9,170.2,168.21,168.66,15600.0,169.9,170.2,168.21,168.66,15600.0
2011-03-14 10:30:00,168.33,168.34,167.3,167.3,11700.0,168.33,168.34,167.3,167.3,11700.0
2011-03-14 11:00:00,167.22,167.78,166.77,166.98,6700.0,167.22,167.78,166.77,166.98,6700.0
2011-03-14 11:30:00,166.73,168.04,166.73,166.92,3800.0,166.73,168.04,166.73,166.92,3800.0
2011-03-14 12:00:00,167.4,167.83,167.04,167.36,3200.0,167.4,167.83,167.04,167.36,3200.0
2011-03-14 12:30:00,167.36,167.55,167.25,167.55,4600.0,167.36,167.55,167.25,167.55,4600.0
2011-03-14 13:00:00,167.55,168.58,167.49,167.77,3500.0,167.55,168.58,167.49,167.77,3500.0
2011-03-14 13:30:00,167.77,168.26,167.73,167.93,3900.0,167.77,168.26,167.73,167.93,3900.0
2011-03-14 14:00:00,167.94,168.62,167.94,168.36,4700.0,167.94,168.62,167.94,168.36,4700.0
2011-03-14 14:30:00,168.47,168.65,167.7,167.9,7700.0,168.47,168.65,167.7,167.9,7700.0
2011-03-14 15:00:00,168.24,168.62,167.88,168.56,5200.0,168.24,168.62,167.88,168.56,5200.0
2011-03-14 15:30:00,168.45,169.4,168.12,168.44,22800.0,168.45,169.4,168.12,168.44,22800.0
2011-03-15 09:30:00,165.59,165.59,162.24,163.26,16700.0,165.59,165.59,162.24,163.26,16700.0
2011-03-15 10:00:00,163.4,163.4,161.73,162.61,18700.0,163.4,163.4,161.73,162.61,18700.0
2011-03-15 10:30:00,162.74,162.78,162.37,162.61,10000.0,162.74,162.78,162.37,162.61,10000.0
2011-03-15 11:00:00,162.48,162.88,161.89,162.56,10800.0,162.48,162.88,161.89,162.56,10800.0
2011-03-15 11:30:00,162.33,163.13,162.33,162.64,10400.0,162.33,163.13,162.33,162.64,10400.0
2011-03-15 12:00:00,162.69,163.28,162.66,163.12,14500.0,162.69,163.28,162.66,163.12,14500.0
2011-03-15 12:30:00,162.91,163.12,162.5,163.0,15600.0,162.91,163.12,162.5,163.0,15600.0
2011-03-15 13:00:00,162.98,163.17,162.17,162.72,10500.0,162.98,163.17,162.17,162.72,10500.0
2011-03-15 13:30:00,162.7,163.21,162.68,163.1,11200.0,162.7,163.21,162.68,163.1,11200.0
2011-03-15 14:00:00,162.93,163.99,162.6,163.99,22800.0,162.93,163.99,162.6,163.99,22800.0
2011-03-15 14:30:00,163.79,165.1,163.03,164.99,30900.0,163.79,165.1,163.03,164.99,30900.0
2011-03-15 15:00:00,164.91,166.64,164.89,166.62,28000.0,164.91,166.64,164.89,166.62,28000.0
2011-03-15 15:30:00,166.45,167.16,165.64,165.83,30800.0,166.45,167.16,165.64,165.83,30800.0
2011-03-16 09:30:00,164.5,166.76,164.5,166.75,7500.0,164.5,166.76,164.5,166.75,7500.0
2011-03-16 10:00:00,166.55,167.5,166.34,167.38,11000.0,166.55,167.5,166.34,167.38,11000.0
2011-03-16 10:30:00,167.3,167.7,166.53,166.54,10000.0,167.3,167.7,166.53,166.54,10000.0
2011-03-16 11:00:00,166.54,166.56,165.13,165.13,14000.0,166.54,166.56,165.13,165.13,14000.0
2011-03-16 11:30:00,165.38,166.14,164.67,165.27,4600.0,165.38,166.14,164.67,165.27,4600.0
2011-03-16 12:00:00,165.17,165.42,164.38,165.42,9400.0,165.17,165.42,164.38,165.42,9400.0
2011-03-16 12:30:00,165.41,165.58,164.64,165.58,6200.0,165.41,165.58,164.64,165.58,6200.0
2011-03-16 13:00:00,165.55,165.9,165.31,165.78,6900.0,165.55,165.9,165.31,165.78,6900.0
2011-03-16 13:30:00,165.87,165.87,164.97,165.52,8800.0,165.87,165.87,164.97,165.52,8800.0
2011-03-16 14:00:00,165.47,165.47,163.08,163.61,25700.0,165.47,165.47,163.08,163.61,25700.0
2011-03-16 14:30:00,163.72,164.68,163.35,164.47,29700.0,163.72,164.68,163.35,164.47,29700.0
2011-03-16 15:00:00,164.56,165.89,164.42,164.71,20100.0,164.56,165.89,164.42,164.71,20100.0
2011-03-16 15:30:00,165.07,165.32,163.86,163.88,23300.0,165.07,165.32,163.86,163.88,23300.0
2011-03-17 09:30:00,165.68,166.6,164.38,166.26,7700.0,165.68,166.6,164.38,166.26,7700.0
2011-03-17 10:00:00,166.27,166.99,165.82,166.94,8800.0,166.27,166.99,165.82,166.94,8800.0
2011-03-17 10:30:00,166.95,166.95,165.73,165.93,7000.0,166.95,166.95,165.73,165.93,7000.0
2011-03-17 11:00:00,166.07,166.4,165.88,166.29,8400.0,166.07,166.4,165.88,166.29,8400.0
2011-03-17 11:30:00,165.99,166.13,165.04,165.21,5500.0,165.99,166.13,165.04,165.21,5500.0
2011-03-17 12:00:00,165.28,165.6,165.24,165.4,2500.0,165.28,165.6,165.24,165.4,2500.0
2011-03-17 12:30:00,165.29,165.69,165.25,165.51,4100.0,165.29,165.69,165.25,165.51,4100.0
2011-03-17 13:00:00,165.31,165.67,164.94,164.94,2000.0,165.31,165.67,164.94,164.94,2000.0
2011-03-17 13:30:00,164.81,165.38,164.56,164.73,4900.0,164.81,165.38,164.56,164.73,4900.0
2011-03-17 14:00:00,164.6,164.85,164.0,164.52,7100.0,164.6,164.85,164.0,164.52,7100.0
2011-03-17 14:30:00,164.52,164.89,164.46,164.89,4100.0,164.52,164.89,164.46,164.89,4100.0
2011-03-17 15:00:00,164.77,165.76,164.77,165.31,11100.0,164.77,165.76,164.77,165.31,11100.0
2011-03-17 15:30:00,165.34,165.77,164.77,165.02,18700.0,165.34,165.77,164.77,165.02,18700.0
2011-03-18 09:30:00,166.53,167.94,165.74,167.79,17800.0,166.53,167.94,165.74,167.79,17800.0
2011-03-18 10:00:00,167.79,167.8,167.19,167.63,5300.0,167.79,167.8,167.19,167.63,5300.0
2011-03-18 10:30:00,167.55,168.56,167.26,168.15,4300.0,167.55,168.56,167.26,168.15,4300.0
2011-03-18 11:00:00,168.22,168.33,167.4,167.4,4100.0,168.22,168.33,167.4,167.4,4100.0
2011-03-18 11:30:00,167.39,167.79,166.64,166.85,6100.0,167.39,167.79,166.64,166.85,6100.0
2011-03-18 12:00:00,166.71,166.74,166.5,166.54,4200.0,166.71,166.74,166.5,166.54,4200.0
2011-03-18 12:30:00,166.54,166.73,166.06,166.06,3700.0,166.54,166.73,166.06,166.06,3700.0
2011-03-18 13:00:00,166.09,166.51,166.0,166.27,6100.0,166.09,166.51,166.0,166.27,6100.0
2011-03-18 13:30:00,166.29,166.63,166.05,166.35,3500.0,166.29,166.63,166.05,166.35,3500.0
2011-03-18 14:00:00,166.25,166.29,165.63,165.83,3600.0,166.25,166.29,165.63,165.83,3600.0
2011-03-18 14:30:00,165.75,166.01,162.98,164.93,35000.0,165.75,166.01,162.98,164.93,35000.0
2011-03-18 15:00:00,165.0,165.18,164.5,164.8,11500.0,165.0,165.18,164.5,164.8,11500.0
2011-03-18 15:30:00,164.57,165.7,164.46,165.35,22100.0,164.57,165.7,164.46,165.35,22100.0
2011-03-21 09:30:00,168.03,170.33,168.03,169.88,15100.0,168.03,170.33,168.03,169.88,15100.0
2011-03-21 10:00:00,169.89,170.62,169.76,170.62,9800.0,169.89,170.62,169.76,170.62,9800.0
2011-03-21 10:30:00,170.61,171.6,170.61,171.28,4800.0,170.61,171.6,170.61,171.28,4800.0
2011-03-21 11:00:00,171.63,172.14,170.69,171.84,9800.0,171.63,172.14,170.69,171.84,9800.0
2011-03-21 11:30:00,172.12,172.2,171.88,172.0,3400.0,172.12,172.2,171.88,172.0,3400.0
2011-03-21 12:00:00,171.85,171.85,170.79,171.67,12700.0,171.85,171.85,170.79,171.67,12700.0
2011-03-21 12:30:00,171.77,171.84,171.4,171.78,4000.0,171.77,171.84,171.4,171.78,4000.0
2011-03-21 13:00:00,171.87,172.12,171.6,171.78,9800.0,171.87,172.12,171.6,171.78,9800.0
2011-03-21 13:30:00,171.86,172.15,170.99,171.99,12800.0,171.86,172.15,170.99,171.99,12800.0
2011-03-21 14:00:00,171.81,172.56,171.75,172.56,6800.0,171.81,172.56,171.75,172.56,6800.0
2011-03-21 14:30:00,172.58,172.91,172.23,172.43,17800.0,172.58,172.91,172.23,172.43,17800.0
2011-03-21 15:00:00,172.48,172.78,172.36,172.43,14600.0,172.48,172.78,172.36,172.43,14600.0
2011-03-21 15:30:00,172.48,172.67,171.98,172.33,24300.0,172.48,172.67,171.98,172.33,24300.0
2011-03-22 09:30:00,172.24,173.35,171.03,171.86,5600.0,172.24,173.35,171.03,171.86,5600.0
2011-03-22 10:00:00,171.85,172.14,171.22,171.49,2400.0,171.85,172.14,171.22,171.49,2400.0
2011-03-22 10:30:00,171.49,171.66,170.67,170.85,2800.0,171.49,171.66,170.67,170.85,2800.0
2011-03-22 11:00:00,170.64,170.78,170.11,170.34,6500.0,170.64,170.78,170.11,170.34,6500.0
2011-03-22 11:30:00,170.41,170.61,170.24,170.6,3300.0,170.41,170.61,170.24,170.6,3300.0
2011-03-22 12:00:00,170.6,171.18,170.42,170.92,1800.0,170.6,171.18,170.42,170.92,1800.0
2011-03-22 12:30:00,170.84,170.93,170.51,170.84,4200.0,170.84,170.93,170.51,170.84,4200.0
2011-03-22 13:00:00,170.7,170.78,170.48,170.71,2700.0,170.7,170.78,170.48,170.71,2700.0
2011-03-22 13:30:00,170.55,171.16,170.05,171.16,3200.0,170.55,171.16,170.05,171.16,3200.0
2011-03-22 14:00:00,170.94,171.05,170.53,170.53,5600.0,170.94,171.05,170.53,170.53,5600.0
2011-03-22 14:30:00,170.38,171.34,170.38,171.22,9400.0,170.38,171.34,170.38,171.22,9400.0
2011-03-22 15:00:00,171.14,172.15,170.98,171.88,24900.0,171.14,172.15,170.98,171.88,24900.0
2011-03-22 15:30:00,171.84,172.13,171.62,171.92,20700.0,171.84,172.13,171.62,171.92,20700.0
2011-03-23 09:30:00,171.19,172.52,170.5,170.84,7900.0,171.19,172.52,170.5,170.84,7900.0
2011-03-23 10:00:00,170.84,170.84,170.16,170.41,5400.0,170.84,170.84,170.16,170.41,5400.0
2011-03-23 10:30:00,170.48,170.51,170.06,170.24,4300.0,170.48,170.51,170.06,170.24,4300.0
2011-03-23 11:00:00,170.37,170.91,170.37,170.85,3900.0,170.37,170.91,170.37,170.85,3900.0
2011-03-23 11:30:00,170.98,171.62,170.98,171.36,8000.0,170.98,171.62,170.98,171.36,8000.0
2011-03-23 12:00:00,171.36,171.69,170.84,171.69,6900.0,171.36,171.69,170.84,171.69,6900.0
2011-03-23 12:30:00,171.83,172.0,171.6,171.79,4100.0,171.83,172.0,171.6,171.79,4100.0
2011-03-23 13:00:00,171.73,171.9,171.38,171.53,3700.0,171.73,171.9,171.38,171.53,3700.0
2011-03-23 13:30:00,171.69,171.93,171.69,171.93,3600.0,171.69,171.93,171.69,171.93,3600.0
2011-03-23 14:00:00,171.76,171.76,171.43,171.48,3300.0,171.76,171.76,171.43,171.48,3300.0
2011-03-23 14:30:00,171.45,171.94,171.37,171.89,4500.0,171.45,171.94,171.37,171.89,4500.0
2011-03-23 15:00:00,171.88,172.82,171.59,172.62,9500.0,171.88,172.82,171.59,172.62,9500.0
2011-03-23 15:30:00,172.62,172.89,171.67,171.67,16800.0,172.62,172.89,171.67,171.67,16800.0
2011-03-24 09:30:00,172.74,173.29,166.99,168.15,58900.0,172.74,173.29,166.99,168.15,58900.0
2011-03-24 10:00:00,168.65,168.99,168.0,168.72,29900.0,168.65,168.99,168.0,168.72,29900.0
2011-03-24 10:30:00,168.71,170.53,168.42,170.33,12500.0,168.71,170.53,168.42,170.33,12500.0
2011-03-24 11:00:00,170.34,170.53,169.75,169.87,18700.0,170.34,170.53,169.75,169.87,18700.0
2011-03-24 11:30:00,169.86,170.25,169.86,170.17,14900.0,169.86,170.25,169.86,170.17,14900.0
2011-03-24 12:00:00,170.14,170.19,169.91,170.03,17100.0,170.14,170.19,169.91,170.03,17100.0
2011-03-24 12:30:00,169.9,170.02,169.55,169.76,6400.0,169.9,170.02,169.55,169.76,6400.0
2011-03-24 13:00:00,169.74,169.85,169.69,169.82,3300.0,169.74,169.85,169.69,169.82,3300.0
2011-03-24 13:30:00,169.85,170.07,169.55,170.0,16900.0,169.85,170.07,169.55,170.0,16900.0
2011-03-24 14:00:00,169.91,170.29,169.72,170.0,12100.0,169.91,170.29,169.72,170.0,12100.0
2011-03-24 14:30:00,170.01,170.52,170.0,170.27,12000.0,170.01,170.52,170.0,170.27,12000.0
2011-03-24 15:00:00,170.26,170.73,170.19,170.26,13900.0,170.26,170.73,170.19,170.26,13900.0
2011-03-24 15:30:00,170.26,170.42,169.88,170.37,23200.0,170.26,170.42,169.88,170.37,23200.0
2011-03-25 09:30:00,170.79,171.5,169.98,171.5,4800.0,170.79,171.5,169.98,171.5,4800.0
2011-03-25 10:00:00,171.5,172.48,171.5,172.48,9000.0,171.5,172.48,171.5,172.48,9000.0
2011-03-25 10:30:00,172.56,173.96,172.5,173.96,7700.0,172.56,173.96,172.5,173.96,7700.0
2011-03-25 11:00:00,173.95,174.76,173.83,174.63,22700.0,173.95,174.76,173.83,174.63,22700.0
2011-03-25 11:30:00,174.63,175.18,174.63,174.91,8800.0,174.63,175.18,174.63,174.91,8800.0
2011-03-25 12:00:00,174.91,175.27,174.64,175.27,5100.0,174.91,175.27,174.64,175.27,5100.0
2011-03-25 12:30:00,175.33,175.35,174.95,175.01,4400.0,175.33,175.35,174.95,175.01,4400.0
2011-03-25 13:00:00,174.87,175.07,174.53,174.65,5800.0,174.87,175.07,174.53,174.65,5800.0
2011-03-25 13:30:00,174.84,175.21,174.56,174.58,9200.0,174.84,175.21,174.56,174.58,9200.0
2011-03-25 14:00:00,174.69,175.07,174.5,174.58,5300.0,174.69,175.07,174.5,174.58,5300.0
2011-03-25 14:30:00,174.51,174.51,173.5,173.51,12800.0,174.51,174.51,173.5,173.51,12800.0
2011-03-25 15:00:00,173.53,173.84,173.15,173.31,10700.0,173.53,173.84,173.15,173.31,10700.0
2011-03-25 15:30:00,173.32,173.32,171.68,172.01,47800.0,173.32,173.32,171.68,172.01,47800.0
2011-03-28 09:30:00,172.64,173.18,171.61,172.05,13700.0,172.64,173.18,171.61,172.05,13700.0
2011-03-28 10:00:00,172.04,172.06,171.22,171.28,8100.0,172.04,172.06,171.22,171.28,8100.0
2011-03-28 10:30:00,171.11,171.4,170.27,170.27,32000.0,171.11,171.4,170.27,170.27,32000.0
2011-03-28 11:00:00,170.18,170.77,169.88,170.11,12600.0,170.18,170.77,169.88,170.11,12600.0
2011-03-28 11:30:00,170.24,170.25,169.52,169.8,8300.0,170.24,170.25,169.52,169.8,8300.0
2011-03-28 12:00:00,169.87,170.21,169.87,169.96,3500.0,169.87,170.21,169.87,169.96,3500.0
2011-03-28 12:30:00,170.05,170.22,169.96,169.96,4200.0,170.05,170.22,169.96,169.96,4200.0
2011-03-28 13:00:00,169.97,170.28,169.97,169.98,10000.0,169.97,170.28,169.97,169.98,10000.0
2011-03-28 13:30:00,170.13,170.47,170.01,170.2,12900.0,170.13,170.47,170.01,170.2,12900.0
2011-03-28 14:00:00,170.11,170.4,169.85,169.85,8400.0,170.11,170.4,169.85,169.85,8400.0
2011-03-28 14:30:00,169.96,170.37,169.61,169.84,6800.0,169.96,170.37,169.61,169.84,6800.0
2011-03-28 15:00:00,169.9,170.23,169.87,169.87,6800.0,169.9,170.23,169.87,169.87,6800.0
2011-03-28 15:30:00,169.87,170.37,169.35,169.64,22200.0,169.87,170.37,169.35,169.64,22200.0
2011-03-29 09:30:00,170.08,170.08,168.64,169.0,8100.0,170.08,170.08,168.64,169.0,8100.0
2011-03-29 10:00:00,169.07,170.08,169.07,169.99,8400.0,169.07,170.08,169.07,169.99,8400.0
2011-03-29 10:30:00,170.0,170.27,169.48,169.56,9000.0,170.0,170.27,169.48,169.56,9000.0
2011-03-29 11:00:00,169.59,171.14,169.59,170.08,18900.0,169.59,171.14,169.59,170.08,18900.0
2011-03-29 11:30:00,170.08,170.08,169.7,169.79,6400.0,170.08,170.08,169.7,169.79,6400.0
2011-03-29 12:00:00,169.72,170.14,169.72,169.93,6300.0,169.72,170.14,169.72,169.93,6300.0
2011-03-29 12:30:00,169.94,170.19,169.84,170.15,7700.0,169.94,170.19,169.84,170.15,7700.0
2011-03-29 13:00:00,170.16,170.35,169.52,169.69,7200.0,170.16,170.35,169.52,169.69,7200.0
2011-03-29 13:30:00,169.7,170.0,169.54,169.78,9200.0,169.7,170.0,169.54,169.78,9200.0
2011-03-29 14:00:00,169.78,170.5,169.77,170.35,5200.0,169.78,170.5,169.77,170.35,5200.0
2011-03-29 14:30:00,170.35,170.66,170.26,170.34,5600.0,170.35,170.66,170.26,170.34,5600.0
2011-03-29 15:00:00,170.53,171.07,170.35,170.91,13600.0,170.53,171.07,170.35,170.91,13600.0
2011-03-29 15:30:00,170.9,170.98,170.24,170.64,21600.0,170.9,170.98,170.24,170.64,21600.0
2011-03-30 09:30:00,171.27,172.08,171.27,171.86,4900.0,171.27,172.08,171.27,171.86,4900.0
2011-03-30 10:00:00,171.75,171.76,171.08,171.11,2900.0,171.75,171.76,171.08,171.11,2900.0
2011-03-30 10:30:00,171.12,171.43,170.82,171.19,5300.0,171.12,171.43,170.82,171.19,5300.0
2011-03-30 11:00:00,171.32,172.13,171.32,172.02,3500.0,171.32,172.13,171.32,172.02,3500.0
2011-03-30 11:30:00,171.94,172.06,170.52,170.81,18000.0,171.94,172.06,170.52,170.81,18000.0
2011-03-30 12:00:00,170.83,171.93,170.83,171.91,7000.0,170.83,171.93,170.83,171.91,7000.0
2011-03-30 12:30:00,171.99,172.17,171.79,171.93,3000.0,171.99,172.17,171.79,171.93,3000.0
2011-03-30 13:00:00,171.86,172.28,171.86,172.01,2900.0,171.86,172.28,171.86,172.01,2900.0
2011-03-30 13:30:00,172.15,172.15,171.54,171.97,5500.0,172.15,172.15,171.54,171.97,5500.0
2011-03-30 14:00:00,171.75,172.08,171.75,172.03,3700.0,171.75,172.08,171.75,172.03,3700.0
2011-03-30 14:30:00,172.0,172.1,171.93,172.02,20000.0,172.0,172.1,171.93,172.02,20000.0
2011-03-30 15:00:00,172.02,172.1,171.02,172.03,36000.0,172.02,172.1,171.02,172.03,36000.0
2011-03-30 15:30:00,172.07,172.34,170.64,170.92,46800.0,172.07,172.34,170.64,170.92,46800.0
2011-03-31 09:30:00,170.47,171.86,170.47,171.34,2400.0,170.47,171.86,170.47,171.34,2400.0
2011-03-31 10:00:00,171.72,172.14,171.48,171.81,5400.0,171.72,172.14,171.48,171.81,5400.0
2011-03-31 10:30:00,171.88,172.08,171.44,171.59,3400.0,171.88,172.08,171.44,171.59,3400.0
2011-03-31 11:00:00,171.72,171.93,171.46,171.46,3600.0,171.72,171.93,171.46,171.46,3600.0
2011-03-31 11:30:00,171.58,171.91,171.23,171.59,6500.0,171.58,171.91,171.23,171.59,6500.0
2011-03-31 12:00:00,171.61,172.18,171.61,172.11,3100.0,171.61,172.18,171.61,172.11,3100.0
2011-03-31 12:30:00,172.0,172.24,171.98,172.0,4300.0,172.0,172.24,171.98,172.0,4300.0
2011-03-31 13:00:00,172.0,172.24,171.99,172.04,3800.0,172.0,172.24,171.99,172.04,3800.0
2011-03-31 13:30:00,172.11,172.15,171.93,171.99,2300.0,172.11,172.15,171.93,171.99,2300.0
2011-03-31 14:00:00,172.0,172.19,171.78,171.78,9700.0,172.0,172.19,171.78,171.78,9700.0
2011-03-31 14:30:00,171.81,172.18,171.71,172.01,17500.0,171.81,172.18,171.71,172.01,17500.0
2011-03-31 15:00:00,171.99,172.08,171.74,171.93,11900.0,171.99,172.08,171.74,171.93,11900.0
2011-03-31 15:30:00,171.93,172.1,171.74,171.92,16800.0,171.93,172.1,171.74,171.92,16800.0
2011-04-01 09:30:00,172.0,172.0,169.57,171.36,8400.0,172.0,172.0,169.57,171.36,8400.0
2011-04-01 10:00:00,171.49,172.72,171.49,172.0,25800.0,171.49,172.72,171.49,172.0,25800.0
2011-04-01 10:30:00,172.0,172.01,171.54,171.8,8800.0,172.0,172.01,171.54,171.8,8800.0
2011-04-01 11:00:00,171.55,172.22,171.55,171.84,10300.0,171.55,172.22,171.55,171.84,10300.0
2011-04-01 11:30:00,171.78,172.18,171.66,171.99,11500.0,171.78,172.18,171.66,171.99,11500.0
2011-04-01 12:00:00,172.04,172.05,171.86,171.99,4400.0,172.04,172.05,171.86,171.99,4400.0
2011-04-01 12:30:00,171.99,172.05,171.92,172.0,3800.0,171.99,172.05,171.92,172.0,3800.0
2011-04-01 13:00:00,171.98,172.1,171.72,171.75,5100.0,171.98,172.1,171.72,171.75,5100.0
2011-04-01 13:30:00,171.84,172.08,171.73,171.82,8800.0,171.84,172.08,171.73,171.82,8800.0
2011-04-01 14:00:00,171.99,172.02,171.62,171.84,5900.0,171.99,172.02,171.62,171.84,5900.0
2011-04-01 14:30:00,171.81,171.85,171.19,171.72,7000.0,171.81,171.85,171.19,171.72,7000.0
2011-04-01 15:00:00,171.63,171.79,171.03,171.79,7300.0,171.63,171.79,171.03,171.79,7300.0
2011-04-01 15:30:00,171.73,172.25,171.67,172.1,28700.0,171.73,172.25,171.67,172.1,28700.0
2011-04-04 09:30:00,173.0,173.54,170.89,171.81,17800.0,173.0,173.54,170.89,171.81,17800.0
2011-04-04 10:00:00,172.12,172.19,171.67,171.67,4100.0,172.12,172.19,171.67,171.67,4100.0
2011-04-04 10:30:00,171.89,172.29,171.49,172.03,7000.0,171.89,172.29,171.49,172.03,7000.0
2011-04-04 11:00:00,172.02,172.25,171.17,171.44,10200.0,172.02,172.25,171.17,171.44,10200.0
2011-04-04 11:30:00,171.55,171.95,171.25,171.83,2700.0,171.55,171.95,171.25,171.83,2700.0
2011-04-04 12:00:00,171.69,171.89,171.53,171.68,2000.0,171.69,171.89,171.53,171.68,2000.0
2011-04-04 12:30:00,171.81,172.0,171.53,171.53,1700.0,171.81,172.0,171.53,171.53,1700.0
2011-04-04 13:00:00,171.55,172.1,171.54,171.95,2600.0,171.55,172.1,171.54,171.95,2600.0
2011-04-04 13:30:00,171.72,171.8,171.5,171.68,4600.0,171.72,171.8,171.5,171.68,4600.0
2011-04-04 14:00:00,171.54,172.0,171.45,171.67,3000.0,171.54,172.0,171.45,171.67,3000.0
2011-04-04 14:30:00,171.91,172.25,171.78,171.91,5100.0,171.91,172.25,171.78,171.91,5100.0
2011-04-04 15:00:00,171.79,172.37,171.48,172.28,5300.0,171.79,172.37,171.48,172.28,5300.0
2011-04-04 15:30:00,172.28,172.76,171.88,172.38,18800.0,172.28,172.76,171.88,172.38,18800.0
2011-04-05 09:30:00,171.95,171.96,171.0,171.69,6000.0,171.95,171.96,171.0,171.69,6000.0
2011-04-05 10:00:00,171.69,172.67,171.22,172.67,4100.0,171.69,172.67,171.22,172.67,4100.0
2011-04-05 10:30:00,173.02,173.63,172.87,173.49,4000.0,173.02,173.63,172.87,173.49,4000.0
2011-04-05 11:00:00,173.45,174.93,173.45,174.89,9600.0,173.45,174.93,173.45,174.89,9600.0
2011-04-05 11:30:00,174.75,175.17,174.44,175.17,10800.0,174.75,175.17,174.44,175.17,10800.0
2011-04-05 12:00:00,175.06,175.29,174.7,175.11,7900.0,175.06,175.29,174.7,175.11,7900.0
2011-04-05 12:30:00,175.11,175.71,174.84,175.48,9200.0,175.11,175.71,174.84,175.48,9200.0
2011-04-05 13:00:00,175.67,176.8,175.43,176.47,27700.0,175.67,176.8,175.43,176.47,27700.0
2011-04-05 13:30:00,176.48,176.93,176.42,176.85,8500.0,176.48,176.93,176.42,176.85,8500.0
2011-04-05 14:00:00,176.57,176.75,176.33,176.59,7800.0,176.57,176.75,176.33,176.59,7800.0
2011-04-05 14:30:00,176.62,176.64,175.7,176.15,9400.0,176.62,176.64,175.7,176.15,9400.0
2011-04-05 15:00:00,176.14,176.21,175.44,175.81,5700.0,176.14,176.21,175.44,175.81,5700.0
2011-04-05 15:30:00,175.76,175.79,175.34,175.43,20600.0,175.76,175.79,175.34,175.43,20600.0
2011-04-06 09:30:00,176.22,176.99,175.17,176.01,10200.0,176.22,176.99,175.17,176.01,10200.0
2011-04-06 10:00:00,176.35,176.48,175.47,175.47,4500.0,176.35,176.48,175.47,175.47,4500.0
2011-04-06 10:30:00,175.7,176.33,175.51,175.51,5500.0,175.7,176.33,175.51,175.51,5500.0
2011-04-06 11:00:00,175.79,176.01,174.97,175.79,5400.0,175.79,176.01,174.97,175.79,5400.0
2011-04-06 11:30:00,175.78,175.78,174.41,174.81,10800.0,175.78,175.78,174.41,174.81,10800.0
2011-04-06 12:00:00,174.65,175.62,174.58,175.58,6200.0,174.65,175.62,174.58,175.58,6200.0
2011-04-06 12:30:00,175.51,175.8,175.14,175.76,7700.0,175.51,175.8,175.14,175.76,7700.0
2011-04-06 13:00:00,175.82,176.05,175.52,175.84,5900.0,175.82,176.05,175.52,175.84,5900.0
2011-04-06 13:30:00,175.95,176.28,175.8,176.2,4700.0,175.95,176.28,175.8,176.2,4700.0
2011-04-06 14:00:00,176.09,176.6,176.06,176.09,10100.0,176.09,176.6,176.06,176.09,10100.0
2011-04-06 14:30:00,176.2,176.67,176.0,176.2,10400.0,176.2,176.67,176.0,176.2,10400.0
2011-04-06 15:00:00,176.13,176.46,176.03,176.16,7100.0,176.13,176.46,176.03,176.16,7100.0
2011-04-06 15:30:00,176.3,176.5,175.55,175.76,13000.0,176.3,176.5,175.55,175.76,13000.0
2011-04-07 09:30:00,175.87,176.38,175.32,176.38,2500.0,175.87,176.38,175.32,176.38,2500.0
2011-04-07 10:00:00,176.62,176.62,175.6,176.11,4000.0,176.62,176.62,175.6,176.11,4000.0
2011-04-07 10:30:00,176.19,176.24,174.15,175.11,4400.0,176.19,176.24,174.15,175.11,4400.0
2011-04-07 11:00:00,175.1,175.76,175.1,175.75,2900.0,175.1,175.76,175.1,175.75,2900.0
2011-04-07 11:30:00,175.6,175.66,174.52,175.43,4100.0,175.6,175.66,174.52,175.43,4100.0
2011-04-07 12:00:00,175.55,175.55,175.19,175.42,3900.0,175.55,175.55,175.19,175.42,3900.0
2011-04-07 12:30:00,175.31,175.86,175.31,175.6,4200.0,175.31,175.86,175.31,175.6,4200.0
2011-04-07 13:00:00,175.48,175.48,174.76,175.27,6000.0,175.48,175.48,174.76,175.27,6000.0
2011-04-07 13:30:00,175.21,175.5,175.07,175.5,1900.0,175.21,175.5,175.07,175.5,1900.0
2011-04-07 14:00:00,175.46,175.54,175.12,175.16,4700.0,175.46,175.54,175.12,175.16,4700.0
2011-04-07 14:30:00,175.17,175.55,174.84,175.43,6300.0,175.17,175.55,174.84,175.43,6300.0
2011-04-07 15:00:00,175.38,175.49,174.79,175.0,5100.0,175.38,175.49,174.79,175.0,5100.0
2011-04-07 15:30:00,175.01,175.34,174.73,175.11,20100.0,175.01,175.34,174.73,175.11,20100.0
2011-04-08 09:30:00,175.92,175.92,174.74,175.08,1300.0,175.92,175.92,174.74,175.08,1300.0
2011-04-08 10:00:00,175.08,175.2,174.28,174.28,3100.0,175.08,175.2,174.28,174.28,3100.0
2011-04-08 10:30:00,174.86,175.0,174.72,175.0,1300.0,174.86,175.0,174.72,175.0,1300.0
2011-04-08 11:00:00,174.74,174.86,174.49,174.77,6900.0,174.74,174.86,174.49,174.77,6900.0
2011-04-08 11:30:00,174.87,174.93,174.75,174.85,1000.0,174.87,174.93,174.75,174.85,1000.0
2011-04-08 12:00:00,174.71,174.83,174.5,174.5,1300.0,174.71,174.83,174.5,174.5,1300.0
2011-04-08 12:30:00,174.5,174.5,173.81,173.81,3100.0,174.5,174.5,173.81,173.81,3100.0
2011-04-08 13:00:00,173.97,174.44,173.64,174.44,1700.0,173.97,174.44,173.64,174.44,1700.0
2011-04-08 13:30:00,174.41,174.5,174.41,174.5,1500.0,174.41,174.5,174.41,174.5,1500.0
2011-04-08 14:00:00,174.5,174.5,173.93,173.96,1700.0,174.5,174.5,173.93,173.96,1700.0
2011-04-08 14:30:00,174.19,174.19,172.98,173.01,9000.0,174.19,174.19,172.98,173.01,9000.0
2011-04-08 15:00:00,172.81,173.47,172.79,172.81,4800.0,172.81,173.47,172.79,172.81,4800.0
2011-04-08 15:30:00,172.8,173.92,172.8,173.66,14200.0,172.8,173.92,172.8,173.66,14200.0
2011-04-11 09:30:00,174.31,174.31,173.42,174.0,3800.0,174.31,174.31,173.42,174.0,3800.0
2011-04-11 10:00:00,174.27,174.27,173.7,173.89,4800.0,174.27,174.27,173.7,173.89,4800.0
2011-04-11 10:30:00,173.86,174.98,173.86,174.98,3300.0,173.86,174.98,173.86,174.98,3300.0
2011-04-11 11:00:00,174.5,175.22,174.49,174.49,4900.0,174.5,175.22,174.49,174.49,4900.0
2011-04-11 11:30:00,174.17,174.64,173.9,174.63,2400.0,174.17,174.64,173.9,174.63,2400.0
2011-04-11 12:00:00,174.15,174.15,173.3,173.85,2300.0,174.15,174.15,173.3,173.85,2300.0
2011-04-11 12:30:00,173.84,173.84,173.02,173.02,1100.0,173.84,173.84,173.02,173.02,1100.0
2011-04-11 13:00:00,173.03,173.04,172.73,172.73,1300.0,173.03,173.04,172.73,172.73,1300.0
2011-04-11 13:30:00,172.72,172.84,172.61,172.74,2300.0,172.72,172.84,172.61,172.74,2300.0
2011-04-11 14:00:00,172.75,173.19,172.71,173.19,1100.0,172.75,173.19,172.71,173.19,1100.0
2011-04-11 14:30:00,173.26,173.26,172.29,172.95,4400.0,173.26,173.26,172.29,172.95,4400.0
2011-04-11 15:00:00,172.93,173.12,172.7,173.12,3600.0,172.93,173.12,172.7,173.12,3600.0
2011-04-11 15:30:00,173.05,173.36,172.92,173.18,6800.0,173.05,173.36,172.92,173.18,6800.0
2011-04-12 09:30:00,172.53,173.32,171.64,171.84,7700.0,172.53,173.32,171.64,171.84,7700.0
2011-04-12 10:00:00,172.12,172.12,171.05,171.42,6600.0,172.12,172.12,171.05,171.42,6600.0
2011-04-12 10:30:00,171.6,171.61,170.81,170.93,3700.0,171.6,171.61,170.81,170.93,3700.0
2011-04-12 11:00:00,170.82,171.3,170.31,170.69,13100.0,170.82,171.3,170.31,170.69,13100.0
2011-04-12 11:30:00,170.7,171.12,170.16,170.28,12700.0,170.7,171.12,170.16,170.28,12700.0
2011-04-12 12:00:00,170.25,170.68,169.81,170.13,10100.0,170.25,170.68,169.81,170.13,10100.0
2011-04-12 12:30:00,170.14,170.2,169.78,169.9,2900.0,170.14,170.2,169.78,169.9,2900.0
2011-04-12 13:00:00,170.18,170.37,169.49,169.87,3400.0,170.18,170.37,169.49,169.87,3400.0
2011-04-12 13:30:00,169.88,170.1,169.55,170.04,5500.0,169.88,170.1,169.55,170.04,5500.0
2011-04-12 14:00:00,170.06,170.56,169.95,170.41,4900.0,170.06,170.56,169.95,170.41,4900.0
2011-04-12 14:30:00,170.39,170.56,169.53,169.74,16500.0,170.39,170.56,169.53,169.74,16500.0
2011-04-12 15:00:00,169.81,170.28,169.76,169.79,9400.0,169.81,170.28,169.76,169.79,9400.0
2011-04-12 15:30:00,170.0,170.51,169.69,170.21,16800.0,170.0,170.51,169.69,170.21,16800.0
2011-04-13 09:30:00,170.87,171.63,170.87,171.21,8400.0,170.87,171.63,170.87,171.21,8400.0
2011-04-13 10:00:00,171.15,171.27,170.59,170.79,2400.0,171.15,171.27,170.59,170.79,2400.0
2011-04-13 10:30:00,171.05,172.42,171.05,172.31,6700.0,171.05,172.42,171.05,172.31,6700.0
2011-04-13 11:00:00,172.19,172.35,171.96,171.96,2700.0,172.19,172.35,171.96,171.96,2700.0
2011-04-13 11:30:00,172.0,172.11,171.33,171.42,3100.0,172.0,172.11,171.33,171.42,3100.0
2011-04-13 12:00:00,171.1,171.47,170.67,171.1,4100.0,171.1,171.47,170.67,171.1,4100.0
2011-04-13 12:30:00,170.72,170.89,170.25,170.84,2300.0,170.72,170.89,170.25,170.84,2300.0
2011-04-13 13:00:00,170.63,170.9,170.5,170.62,2800.0,170.63,170.9,170.5,170.62,2800.0
2011-04-13 13:30:00,170.62,170.86,169.76,170.13,7500.0,170.62,170.86,169.76,170.13,7500.0
2011-04-13 14:00:00,170.21,171.63,169.66,171.46,16100.0,170.21,171.63,169.66,171.46,16100.0
2011-04-13 14:30:00,171.45,172.59,171.45,172.39,8300.0,171.45,172.59,171.45,172.39,8300.0
2011-04-13 15:00:00,172.34,172.91,172.34,172.8,7700.0,172.34,172.91,172.34,172.8,7700.0
2011-04-13 15:30:00,172.8,172.84,172.5,172.67,11400.0,172.8,172.84,172.5,172.67,11400.0
2011-04-14 09:30:00,171.36,172.55,169.72,171.17,7700.0,171.36,172.55,169.72,171.17,7700.0
2011-04-14 10:00:00,170.97,171.69,170.97,171.69,5900.0,170.97,171.69,170.97,171.69,5900.0
2011-04-14 10:30:00,171.58,171.9,170.98,171.02,4100.0,171.58,171.9,170.98,171.02,4100.0
2011-04-14 11:00:00,170.99,171.09,170.52,170.52,2800.0,170.99,171.09,170.52,170.52,2800.0
2011-04-14 11:30:00,170.43,170.6,170.29,170.4,2300.0,170.43,170.6,170.29,170.4,2300.0
2011-04-14 12:00:00,170.63,171.12,170.63,171.12,1400.0,170.63,171.12,170.63,171.12,1400.0
2011-04-14 12:30:00,171.07,171.32,170.6,170.77,6200.0,171.07,171.32,170.6,170.77,6200.0
2011-04-14 13:00:00,171.07,171.12,170.61,170.9,3200.0,171.07,171.12,170.61,170.9,3200.0
2011-04-14 13:30:00,170.78,170.9,170.42,170.42,1900.0,170.78,170.9,170.42,170.42,1900.0
2011-04-14 14:00:00,170.35,170.74,169.83,169.83,14500.0,170.35,170.74,169.83,169.83,14500.0
2011-04-14 14:30:00,170.14,170.61,169.62,169.63,10900.0,170.14,170.61,169.62,169.63,10900.0
2011-04-14 15:00:00,169.65,170.03,169.65,170.02,15800.0,169.65,170.03,169.65,170.02,15800.0
2011-04-14 15:30:00,170.02,170.28,169.51,169.82,27000.0,170.02,170.28,169.51,169.82,27000.0
2011-04-15 09:30:00,169.74,170.77,169.44,169.79,5700.0,169.74,170.77,169.44,169.79,5700.0
2011-04-15 10:00:00,170.51,171.06,170.08,170.2,7600.0,170.51,171.06,170.08,170.2,7600.0
2011-04-15 10:30:00,170.45,170.45,169.2,169.51,13400.0,170.45,170.45,169.2,169.51,13400.0
2011-04-15 11:00:00,169.76,169.98,169.25,169.44,20800.0,169.76,169.98,169.25,169.44,20800.0
2011-04-15 11:30:00,169.56,169.8,169.21,169.67,10500.0,169.56,169.8,169.21,169.67,10500.0
2011-04-15 12:00:00,169.77,170.06,169.52,169.52,12500.0,169.77,170.06,169.52,169.52,12500.0
2011-04-15 12:30:00,169.45,169.97,169.45,169.79,9800.0,169.45,169.97,169.45,169.79,9800.0
2011-04-15 13:00:00,169.8,169.81,169.55,169.55,4800.0,169.8,169.81,169.55,169.55,4800.0
2011-04-15 13:30:00,169.6,170.17,169.57,169.94,7600.0,169.6,170.17,169.57,169.94,7600.0
2011-04-15 14:00:00,169.8,170.19,169.8,170.16,10300.0,169.8,170.19,169.8,170.16,10300.0
2011-04-15 14:30:00,170.61,170.66,170.51,170.65,3800.0,170.61,170.66,170.51,170.65,3800.0
2011-04-15 15:00:00,170.6,170.74,170.06,170.18,5800.0,170.6,170.74,170.06,170.18,5800.0
2011-04-15 15:30:00,170.21,170.7,170.0,170.66,26100.0,170.21,170.7,170.0,170.66,26100.0
2011-04-18 09:30:00,168.0,168.15,166.29,166.29,6900.0,168.0,168.15,166.29,166.29,6900.0
2011-04-18 10:00:00,166.11,166.6,165.77,166.32,10000.0,166.11,166.6,165.77,166.32,10000.0
2011-04-18 10:30:00,166.43,166.58,165.2,165.34,5800.0,166.43,166.58,165.2,165.34,5800.0
2011-04-18 11:00:00,165.42,165.86,165.27,165.44,4500.0,165.42,165.86,165.27,165.44,4500.0
2011-04-18 11:30:00,165.44,165.44,164.22,164.9,12500.0,165.44,165.44,164.22,164.9,12500.0
2011-04-18 12:00:00,165.01,165.48,165.0,165.46,4200.0,165.01,165.48,165.0,165.46,4200.0
2011-04-18 12:30:00,165.45,165.66,165.23,165.5,13800.0,165.45,165.66,165.23,165.5,13800.0
2011-04-18 13:00:00,165.5,165.6,165.38,165.43,8600.0,165.5,165.6,165.38,165.43,8600.0
2011-04-18 13:30:00,165.51,165.67,165.4,165.66,6000.0,165.51,165.67,165.4,165.66,6000.0
2011-04-18 14:00:00,165.58,166.09,165.42,165.97,6800.0,165.58,166.09,165.42,165.97,6800.0
2011-04-18 14:30:00,165.98,166.09,165.54,165.99,19100.0,165.98,166.09,165.54,165.99,19100.0
2011-04-18 15:00:00,165.99,167.07,165.82,166.84,8100.0,165.99,167.07,165.82,166.84,8100.0
2011-04-18 15:30:00,166.83,167.35,166.37,167.16,22300.0,166.83,167.35,166.37,167.16,22300.0
2011-04-19 09:30:00,167.15,168.88,167.01,168.69,12100.0,167.15,168.88,167.01,168.69,12100.0
2011-04-19 10:00:00,168.68,169.21,168.33,168.69,5000.0,168.68,169.21,168.33,168.69,5000.0
2011-04-19 10:30:00,168.55,168.55,167.09,167.26,5400.0,168.55,168.55,167.09,167.26,5400.0
2011-04-19 11:00:00,167.19,167.19,166.83,166.9,2400.0,167.19,167.19,166.83,166.9,2400.0
2011-04-19 11:30:00,166.92,167.52,166.92,167.44,8000.0,166.92,167.52,166.92,167.44,8000.0
2011-04-19 12:00:00,167.43,167.66,167.43,167.66,4000.0,167.43,167.66,167.43,167.66,4000.0
2011-04-19 12:30:00,167.62,167.67,166.88,166.88,8000.0,167.62,167.67,166.88,166.88,8000.0
2011-04-19 13:00:00,166.94,167.01,166.31,167.01,14800.0,166.94,167.01,166.31,167.01,14800.0
2011-04-19 13:30:00,166.95,167.5,166.95,167.09,6700.0,166.95,167.5,166.95,167.09,6700.0
2011-04-19 14:00:00,167.1,167.32,166.9,167.19,2900.0,167.1,167.32,166.9,167.19,2900.0
2011-04-19 14:30:00,167.32,167.54,167.22,167.4,9400.0,167.32,167.54,167.22,167.4,9400.0
2011-04-19 15:00:00,167.4,167.5,167.03,167.1,12400.0,167.4,167.5,167.03,167.1,12400.0
2011-04-19 15:30:00,167.14,167.5,166.96,167.26,23000.0,167.14,167.5,166.96,167.26,23000.0
2011-04-20 09:30:00,169.95,171.9,169.86,171.7,12200.0,169.95,171.9,169.86,171.7,12200.0
2011-04-20 10:00:00,171.57,173.45,171.57,173.3,6400.0,171.57,173.45,171.57,173.3,6400.0
2011-04-20 10:30:00,173.15,173.87,173.06,173.87,10300.0,173.15,173.87,173.06,173.87,10300.0
2011-04-20 11:00:00,173.88,174.59,173.75,174.5,9300.0,173.88,174.59,173.75,174.5,9300.0
2011-04-20 11:30:00,174.59,174.98,174.31,174.98,6200.0,174.59,174.98,174.31,174.98,6200.0
2011-04-20 12:00:00,174.84,174.84,174.25,174.33,5500.0,174.84,174.84,174.25,174.33,5500.0
2011-04-20 12:30:00,174.33,174.68,174.25,174.63,6200.0,174.33,174.68,174.25,174.63,6200.0
2011-04-20 13:00:00,174.6,174.77,174.28,174.47,16800.0,174.6,174.77,174.28,174.47,16800.0
2011-04-20 13:30:00,174.27,174.6,174.12,174.49,7700.0,174.27,174.6,174.12,174.49,7700.0
2011-04-20 14:00:00,174.41,174.47,174.19,174.26,8500.0,174.41,174.47,174.19,174.26,8500.0
2011-04-20 14:30:00,174.35,174.56,174.23,174.4,6600.0,174.35,174.56,174.23,174.4,6600.0
2011-04-20 15:00:00,174.39,174.39,174.06,174.3,6700.0,174.39,174.39,174.06,174.3,6700.0
2011-04-20 15:30:00,174.18,174.44,173.89,174.2,20600.0,174.18,174.44,173.89,174.2,20600.0
2011-04-21 09:30:00,174.67,174.74,174.26,174.53,3800.0,174.67,174.74,174.26,174.53,3800.0
2011-04-21 10:00:00,174.51,175.0,174.37,175.0,9700.0,174.51,175.0,174.37,175.0,9700.0
2011-04-21 10:30:00,174.85,175.19,174.72,175.01,17500.0,174.85,175.19,174.72,175.01,17500.0
2011-04-21 11:00:00,175.01,175.45,174.85,175.24,10600.0,175.01,175.45,174.85,175.24,10600.0
2011-04-21 11:30:00,175.38,175.65,175.38,175.6,3100.0,175.38,175.65,175.38,175.6,3100.0
2011-04-21 12:00:00,175.64,175.73,175.55,175.56,1600.0,175.64,175.73,175.55,175.56,1600.0
2011-04-21 12:30:00,175.75,176.23,175.75,176.16,1700.0,175.75,176.23,175.75,176.16,1700.0
2011-04-21 13:00:00,176.29,177.0,176.29,176.89,6100.0,176.29,177.0,176.29,176.89,6100.0
2011-04-21 13:30:00,176.92,177.43,176.7,177.33,4600.0,176.92,177.43,176.7,177.33,4600.0
2011-04-21 14:00:00,177.14,177.22,176.66,176.66,2300.0,177.14,177.22,176.66,176.66,2300.0
2011-04-21 14:30:00,176.67,177.46,176.67,177.21,6500.0,176.67,177.46,176.67,177.21,6500.0
2011-04-21 15:00:00,177.21,177.25,176.66,176.67,4400.0,177.21,177.25,176.66,176.67,4400.0
2011-04-21 15:30:00,176.55,176.72,176.32,176.43,11100.0,176.55,176.72,176.32,176.43,11100.0
2011-04-25 09:30:00,175.87,176.68,172.37,176.09,5700.0,175.87,176.68,172.37,176.09,5700.0
2011-04-25 10:00:00,176.11,176.54,175.46,176.06,9200.0,176.11,176.54,175.46,176.06,9200.0
2011-04-25 10:30:00,175.65,175.88,174.81,174.95,6300.0,175.65,175.88,174.81,174.95,6300.0
2011-04-25 11:00:00,174.94,174.95,173.75,174.1,9500.0,174.94,174.95,173.75,174.1,9500.0
2011-04-25 11:30:00,174.09,174.21,173.97,174.13,2800.0,174.09,174.21,173.97,174.13,2800.0
2011-04-25 12:00:00,174.05,174.64,174.05,174.18,2400.0,174.05,174.64,174.05,174.18,2400.0
2011-04-25 12:30:00,174.14,174.54,174.08,174.12,2300.0,174.14,174.54,174.08,174.12,2300.0
2011-04-25 13:00:00,174.13,174.6,174.08,174.34,3400.0,174.13,174.6,174.08,174.34,3400.0
2011-04-25 13:30:00,174.41,174.47,174.33,174.47,3000.0,174.41,174.47,174.33,174.47,3000.0
2011-04-25 14:00:00,174.48,175.19,174.48,175.19,2400.0,174.48,175.19,174.48,175.19,2400.0
2011-04-25 14:30:00,175.04,175.08,174.94,175.0,1500.0,175.04,175.08,174.94,175.0,1500.0
2011-04-25 15:00:00,174.94,174.94,174.45,174.82,5400.0,174.94,174.94,174.45,174.82,5400.0
2011-04-25 15:30:00,174.76,174.95,174.14,174.83,14500.0,174.76,174.95,174.14,174.83,14500.0
2011-04-26 09:30:00,176.17,178.41,175.23,178.4,15400.0,176.17,178.41,175.23,178.4,15400.0
2011-04-26 10:00:00,178.5,180.2,178.5,179.96,41900.0,178.5,180.2,178.5,179.96,41900.0
2011-04-26 10:30:00,179.88,181.43,179.35,181.43,20800.0,179.88,181.43,179.35,181.43,20800.0
2011-04-26 11:00:00,181.61,182.32,180.61,180.96,52900.0,181.61,182.32,180.61,180.96,52900.0
2011-04-26 11:30:00,180.94,181.55,180.94,181.25,12300.0,180.94,181.55,180.94,181.25,12300.0
2011-04-26 12:00:00,181.53,181.54,180.94,181.24,12400.0,181.53,181.54,180.94,181.24,12400.0
2011-04-26 12:30:00,181.35,181.45,180.99,180.99,6600.0,181.35,181.45,180.99,180.99,6600.0
2011-04-26 13:00:00,181.0,181.27,180.8,181.27,7700.0,181.0,181.27,180.8,181.27,7700.0
2011-04-26 13:30:00,181.14,181.3,180.88,181.15,4400.0,181.14,181.3,180.88,181.15,4400.0
2011-04-26 14:00:00,181.09,181.09,180.42,180.78,6000.0,181.09,181.09,180.42,180.78,6000.0
2011-04-26 14:30:00,180.78,181.45,180.66,181.22,7100.0,180.78,181.45,180.66,181.22,7100.0
2011-04-26 15:00:00,181.2,181.5,180.53,180.98,12100.0,181.2,181.5,180.53,180.98,12100.0
2011-04-26 15:30:00,180.98,181.28,180.27,180.91,39900.0,180.98,181.28,180.27,180.91,39900.0
2011-04-27 09:30:00,181.36,181.42,180.55,180.55,5300.0,181.36,181.42,180.55,180.55,5300.0
2011-04-27 10:00:00,180.54,180.93,180.19,180.91,10800.0,180.54,180.93,180.19,180.91,10800.0
2011-04-27 10:30:00,180.89,181.73,180.69,181.38,9900.0,180.89,181.73,180.69,181.38,9900.0
2011-04-27 11:00:00,181.55,182.13,180.73,181.36,16200.0,181.55,182.13,180.73,181.36,16200.0
2011-04-27 11:30:00,181.14,181.69,180.7,180.75,14100.0,181.14,181.69,180.7,180.75,14100.0
2011-04-27 12:00:00,180.85,181.51,180.51,181.33,11200.0,180.85,181.51,180.51,181.33,11200.0
2011-04-27 12:30:00,181.64,182.09,181.19,181.93,16800.0,181.64,182.09,181.19,181.93,16800.0
2011-04-27 13:00:00,181.79,182.06,181.53,181.97,15000.0,181.79,182.06,181.53,181.97,15000.0
2011-04-27 13:30:00,182.13,182.13,181.92,182.0,7100.0,182.13,182.13,181.92,182.0,7100.0
2011-04-27 14:00:00,182.0,183.03,181.51,182.25,21900.0,182.0,183.03,181.51,182.25,21900.0
2011-04-27 14:30:00,182.3,183.21,182.26,182.88,19600.0,182.3,183.21,182.26,182.88,19600.0
2011-04-27 15:00:00,182.75,182.87,181.75,182.13,25100.0,182.75,182.87,181.75,182.13,25100.0
2011-04-27 15:30:00,182.12,183.76,182.09,183.68,49400.0,182.12,183.76,182.09,183.68,49400.0
2011-04-28 09:30:00,183.59,183.8,183.42,183.52,3100.0,183.59,183.8,183.42,183.52,3100.0
2011-04-28 10:00:00,183.53,183.91,183.53,183.91,7500.0,183.53,183.91,183.53,183.91,7500.0
2011-04-28 10:30:00,184.09,184.56,183.74,184.4,4800.0,184.09,184.56,183.74,184.4,4800.0
2011-04-28 11:00:00,184.29,184.29,183.8,183.85,4300.0,184.29,184.29,183.8,183.85,4300.0
2011-04-28 11:30:00,183.86,183.94,183.55,183.73,5700.0,183.86,183.94,183.55,183.73,5700.0
2011-04-28 12:00:00,183.84,184.48,183.84,184.15,4700.0,183.84,184.48,183.84,184.15,4700.0
2011-04-28 12:30:00,184.19,184.22,184.0,184.17,5100.0,184.19,184.22,184.0,184.17,5100.0
2011-04-28 13:00:00,184.09,184.19,183.79,184.1,6000.0,184.09,184.19,183.79,184.1,6000.0
2011-04-28 13:30:00,184.04,184.18,183.96,184.04,6500.0,184.04,184.18,183.96,184.04,6500.0
2011-04-28 14:00:00,184.09,184.09,183.7,183.9,3500.0,184.09,184.09,183.7,183.9,3500.0
2011-04-28 14:30:00,183.89,184.09,183.8,184.02,17600.0,183.89,184.09,183.8,184.02,17600.0
2011-04-28 15:00:00,183.9,184.06,183.71,183.85,19700.0,183.9,184.06,183.71,183.85,19700.0
2011-04-28 15:30:00,183.81,184.37,183.52,184.11,23000.0,183.81,184.37,183.52,184.11,23000.0
2011-04-29 09:30:00,184.0,184.99,182.83,184.55,8300.0,184.0,184.99,182.83,184.55,8300.0
2011-04-29 10:00:00,184.7,184.71,183.91,184.44,4900.0,184.7,184.71,183.91,184.44,4900.0
2011-04-29 10:30:00,184.41,184.81,184.35,184.75,2700.0,184.41,184.81,184.35,184.75,2700.0
2011-04-29 11:00:00,184.71,186.43,184.61,186.43,35900.0,184.71,186.43,184.61,186.43,35900.0
2011-04-29 11:30:00,186.43,188.38,186.28,187.68,24900.0,186.43,188.38,186.28,187.68,24900.0
2011-04-29 12:00:00,187.44,187.87,186.96,187.86,28000.0,187.44,187.87,186.96,187.86,28000.0
2011-04-29 12:30:00,187.88,188.21,187.39,187.4,12600.0,187.88,188.21,187.39,187.4,12600.0
2011-04-29 13:00:00,187.48,187.48,186.48,186.68,7000.0,187.48,187.48,186.48,186.68,7000.0
2011-04-29 13:30:00,186.85,187.21,186.52,186.81,5900.0,186.85,187.21,186.52,186.81,5900.0
2011-04-29 14:00:00,186.82,187.26,186.58,186.72,9700.0,186.82,187.26,186.58,186.72,9700.0
2011-04-29 14:30:00,186.71,187.08,186.59,186.62,6200.0,186.71,187.08,186.59,186.62,6200.0
2011-04-29 15:00:00,186.57,187.45,186.01,187.0,13600.0,186.57,187.45,186.01,187.0,13600.0
2011-04-29 15:30:00,186.99,187.72,186.56,187.39,42100.0,186.99,187.72,186.56,187.39,42100.0
2011-05-02 09:30:00,188.64,188.86,186.98,188.07,12300.0,188.64,188.86,186.98,188.07,12300.0
2011-05-02 10:00:00,188.27,189.47,187.61,189.47,10900.0,188.27,189.47,187.61,189.47,10900.0
2011-05-02 10:30:00,189.47,189.47,188.8,188.8,37400.0,189.47,189.47,188.8,188.8,37400.0
2011-05-02 11:00:00,189.14,189.38,188.58,188.97,17800.0,189.14,189.38,188.58,188.97,17800.0
2011-05-02 11:30:00,188.91,189.88,188.05,189.26,22800.0,188.91,189.88,188.05,189.26,22800.0
2011-05-02 12:00:00,189.03,189.23,188.03,188.35,12500.0,189.03,189.23,188.03,188.35,12500.0
2011-05-02 12:30:00,188.36,189.63,188.21,189.41,16500.0,188.36,189.63,188.21,189.41,16500.0
2011-05-02 13:00:00,189.4,190.07,189.27,189.92,34500.0,189.4,190.07,189.27,189.92,34500.0
2011-05-02 13:30:00,189.88,191.08,189.88,191.03,14700.0,189.88,191.08,189.88,191.03,14700.0
2011-05-02 14:00:00,190.98,192.09,190.93,192.07,22700.0,190.98,192.09,190.93,192.07,22700.0
2011-05-02 14:30:00,192.07,193.56,191.41,191.9,43700.0,192.07,193.56,191.41,191.9,43700.0
2011-05-02 15:00:00,191.82,192.65,191.6,191.77,40700.0,191.82,192.65,191.6,191.77,40700.0
2011-05-02 15:30:00,191.73,192.83,191.51,191.95,74700.0,191.73,192.83,191.51,191.95,74700.0
2011-05-03 09:30:00,191.7,192.58,190.75,191.7,13900.0,191.7,192.58,190.75,191.7,13900.0
2011-05-03 10:00:00,192.1,192.1,190.66,191.85,34200.0,192.1,192.1,190.66,191.85,34200.0
2011-05-03 10:30:00,191.89,192.12,191.23,191.69,31900.0,191.89,192.12,191.23,191.69,31900.0
2011-05-03 11:00:00,191.56,191.87,190.29,190.75,42400.0,191.56,191.87,190.29,190.75,42400.0
2011-05-03 11:30:00,190.56,190.79,188.89,189.59,24900.0,190.56,190.79,188.89,189.59,24900.0
2011-05-03 12:00:00,189.89,190.52,189.53,190.51,20200.0,189.89,190.52,189.53,190.51,20200.0
2011-05-03 12:30:00,190.27,190.78,189.99,190.07,24400.0,190.27,190.78,189.99,190.07,24400.0
2011-05-03 13:00:00,190.27,190.46,190.04,190.25,10600.0,190.27,190.46,190.04,190.25,10600.0
2011-05-03 13:30:00,190.19,190.6,190.18,190.33,24200.0,190.19,190.6,190.18,190.33,24200.0
2011-05-03 14:00:00,190.33,190.5,189.54,190.0,31600.0,190.33,190.5,189.54,190.0,31600.0
2011-05-03 14:30:00,190.03,190.03,187.9,188.36,23800.0,190.03,190.03,187.9,188.36,23800.0
2011-05-03 15:00:00,188.3,189.02,188.07,188.63,58700.0,188.3,189.02,188.07,188.63,58700.0
2011-05-03 15:30:00,188.54,189.98,188.37,189.37,46500.0,188.54,189.98,188.37,189.37,46500.0
2011-05-04 09:30:00,187.96,190.13,186.01,187.86,16100.0,187.96,190.13,186.01,187.86,16100.0
2011-05-04 10:00:00,188.17,189.11,185.05,185.59,20600.0,188.17,189.11,185.05,185.59,20600.0
2011-05-04 10:30:00,185.88,186.79,185.56,186.75,28500.0,185.88,186.79,185.56,186.75,28500.0
2011-05-04 11:00:00,186.74,187.24,186.57,186.89,31800.0,186.74,187.24,186.57,186.89,31800.0
2011-05-04 11:30:00,186.93,187.0,186.25,186.53,17900.0,186.93,187.0,186.25,186.53,17900.0
2011-05-04 12:00:00,186.46,186.68,185.57,185.99,13800.0,186.46,186.68,185.57,185.99,13800.0
2011-05-04 12:30:00,186.0,186.21,185.02,185.52,17900.0,186.0,186.21,185.02,185.52,17900.0
2011-05-04 13:00:00,185.64,187.0,185.61,186.5,30400.0,185.64,187.0,185.61,186.5,30400.0
2011-05-04 13:30:00,186.69,187.5,186.51,187.36,15300.0,186.69,187.5,186.51,187.36,15300.0
2011-05-04 14:00:00,187.45,189.2,187.3,188.94,23900.0,187.45,189.2,187.3,188.94,23900.0
2011-05-04 14:30:00,188.67,189.84,188.49,188.5,14400.0,188.67,189.84,188.49,188.5,14400.0
2011-05-04 15:00:00,188.64,190.0,188.34,190.0,52200.0,188.64,190.0,188.34,190.0,52200.0
2011-05-04 15:30:00,190.0,190.0,187.5,187.82,60800.0,190.0,190.0,187.5,187.82,60800.0
2011-05-05 09:30:00,185.5,186.83,176.92,177.73,83600.0,185.5,186.83,176.92,177.73,83600.0
2011-05-05 10:00:00,177.73,180.63,175.0,175.05,75200.0,177.73,180.63,175.0,175.05,75200.0
2011-05-05 10:30:00,174.75,177.68,174.11,177.64,141800.0,174.75,177.68,174.11,177.64,141800.0
2011-05-05 11:00:00,177.91,179.86,175.22,176.16,70300.0,177.91,179.86,175.22,176.16,70300.0
2011-05-05 11:30:00,176.02,176.5,174.58,176.36,80900.0,176.02,176.5,174.58,176.36,80900.0
2011-05-05 12:00:00,176.16,178.54,176.01,178.11,50800.0,176.16,178.54,176.01,178.11,50800.0
2011-05-05 12:30:00,178.3,178.63,177.12,177.44,32200.0,178.3,178.63,177.12,177.44,32200.0
2011-05-05 13:00:00,177.44,178.25,177.38,177.92,25500.0,177.44,178.25,177.38,177.92,25500.0
2011-05-05 13:30:00,177.86,178.26,177.54,177.74,30400.0,177.86,178.26,177.54,177.74,30400.0
2011-05-05 14:00:00,177.74,178.9,177.32,178.87,28000.0,177.74,178.9,177.32,178.87,28000.0
2011-05-05 14:30:00,178.87,179.01,175.81,175.97,48200.0,178.87,179.01,175.81,175.97,48200.0
2011-05-05 15:00:00,175.88,176.17,172.01,172.36,93900.0,175.88,176.17,172.01,172.36,93900.0
2011-05-05 15:30:00,172.19,174.11,172.01,173.05,99800.0,172.19,174.11,172.01,173.05,99800.0
2011-05-06 09:30:00,182.54,182.57,174.6,175.8,70600.0,182.54,182.57,174.6,175.8,70600.0
2011-05-06 10:00:00,175.43,178.0,175.43,177.9,21300.0,175.43,178.0,175.43,177.9,21300.0
2011-05-06 10:30:00,177.94,178.26,177.47,177.68,14900.0,177.94,178.26,177.47,177.68,14900.0
2011-05-06 11:00:00,177.68,178.49,177.02,178.02,12900.0,177.68,178.49,177.02,178.02,12900.0
2011-05-06 11:30:00,178.0,178.0,176.99,176.99,8200.0,178.0,178.0,176.99,176.99,8200.0
2011-05-06 12:00:00,177.23,177.23,175.57,175.74,12900.0,177.23,177.23,175.57,175.74,12900.0
2011-05-06 12:30:00,175.89,175.89,174.48,174.71,11000.0,175.89,175.89,174.48,174.71,11000.0
2011-05-06 13:00:00,175.08,175.38,173.82,174.55,12800.0,175.08,175.38,173.82,174.55,12800.0
2011-05-06 13:30:00,174.71,175.29,174.63,174.73,11000.0,174.71,175.29,174.63,174.73,11000.0
2011-05-06 14:00:00,174.66,174.96,173.53,173.73,11300.0,174.66,174.96,173.53,173.73,11300.0
2011-05-06 14:30:00,174.06,174.34,172.59,173.47,20200.0,174.06,174.34,172.59,173.47,20200.0
2011-05-06 15:00:00,173.03,174.04,173.0,173.84,21500.0,173.03,174.04,173.0,173.84,21500.0
2011-05-06 15:30:00,173.9,174.24,173.13,173.25,26900.0,173.9,174.24,173.13,173.25,26900.0
2011-05-09 09:30:00,172.6,174.26,172.07,174.26,11400.0,172.6,174.26,172.07,174.26,11400.0
2011-05-09 10:00:00,174.26,175.24,173.59,174.38,13900.0,174.26,175.24,173.59,174.38,13900.0
2011-05-09 10:30:00,174.53,174.78,174.21,174.73,5000.0,174.53,174.78,174.21,174.73,5000.0
2011-05-09 11:00:00,174.82,175.49,174.73,174.81,10400.0,174.82,175.49,174.73,174.81,10400.0
2011-05-09 11:30:00,174.98,174.98,173.58,174.43,13300.0,174.98,174.98,173.58,174.43,13300.0
2011-05-09 12:00:00,174.5,174.75,174.39,174.39,5700.0,174.5,174.75,174.39,174.39,5700.0
2011-05-09 12:30:00,174.63,175.5,174.63,175.5,14700.0,174.63,175.5,174.63,175.5,14700.0
2011-05-09 13:00:00,175.54,175.8,174.78,175.07,8300.0,175.54,175.8,174.78,175.07,8300.0
2011-05-09 13:30:00,175.11,175.35,174.69,174.89,6400.0,175.11,175.35,174.69,174.89,6400.0
2011-05-09 14:00:00,174.79,174.94,174.37,174.67,5200.0,174.79,174.94,174.37,174.67,5200.0
2011-05-09 14:30:00,174.71,174.99,173.91,174.2,6400.0,174.71,174.99,173.91,174.2,6400.0
2011-05-09 15:00:00,174.15,174.72,174.13,174.59,8000.0,174.15,174.72,174.13,174.59,8000.0
2011-05-09 15:30:00,174.61,175.33,174.49,174.8,31800.0,174.61,175.33,174.49,174.8,31800.0
2011-05-10 09:30:00,175.16,176.58,175.02,176.34,10100.0,175.16,176.58,175.02,176.34,10100.0
2011-05-10 10:00:00,176.39,176.78,176.04,176.6,8800.0,176.39,176.78,176.04,176.6,8800.0
2011-05-10 10:30:00,176.54,176.77,176.26,176.28,9500.0,176.54,176.77,176.26,176.28,9500.0
2011-05-10 11:00:00,176.34,176.6,176.12,176.51,13200.0,176.34,176.6,176.12,176.51,13200.0
2011-05-10 11:30:00,176.52,176.67,176.17,176.66,14700.0,176.52,176.67,176.17,176.66,14700.0
2011-05-10 12:00:00,176.58,176.81,176.25,176.77,7800.0,176.58,176.81,176.25,176.77,7800.0
2011-05-10 12:30:00,176.74,177.04,176.62,177.0,10600.0,176.74,177.04,176.62,177.0,10600.0
2011-05-10 13:00:00,176.88,177.15,176.77,177.05,12200.0,176.88,177.15,176.77,177.05,12200.0
2011-05-10 13:30:00,177.09,177.23,176.89,177.03,6100.0,177.09,177.23,176.89,177.03,6100.0
2011-05-10 14:00:00,177.07,177.96,177.02,177.96,13400.0,177.07,177.96,177.02,177.96,13400.0
2011-05-10 14:30:00,177.86,178.26,177.39,177.8,17900.0,177.86,178.26,177.39,177.8,17900.0
2011-05-10 15:00:00,177.79,179.01,177.74,179.0,22700.0,177.79,179.01,177.74,179.0,22700.0
2011-05-10 15:30:00,179.01,179.07,178.5,178.74,51200.0,179.01,179.07,178.5,178.74,51200.0
2011-05-11 09:30:00,177.53,179.08,177.0,179.08,8400.0,177.53,179.08,177.0,179.08,8400.0
2011-05-11 10:00:00,178.8,178.87,178.21,178.64,8700.0,178.8,178.87,178.21,178.64,8700.0
2011-05-11 10:30:00,178.66,178.66,177.82,178.06,13600.0,178.66,178.66,177.82,178.06,13600.0
2011-05-11 11:00:00,177.95,178.01,177.33,177.33,5100.0,177.95,178.01,177.33,177.33,5100.0
2011-05-11 11:30:00,177.24,177.41,176.59,176.59,10600.0,177.24,177.41,176.59,176.59,10600.0
2011-05-11 12:00:00,176.24,176.56,174.57,175.15,9900.0,176.24,176.56,174.57,175.15,9900.0
2011-05-11 12:30:00,175.02,176.08,175.02,176.03,6000.0,175.02,176.08,175.02,176.03,6000.0
2011-05-11 13:00:00,176.14,176.31,175.43,175.84,7000.0,176.14,176.31,175.43,175.84,7000.0
2011-05-11 13:30:00,175.87,176.1,175.58,175.9,7400.0,175.87,176.1,175.58,175.9,7400.0
2011-05-11 14:00:00,175.62,175.73,174.8,174.8,7900.0,175.62,175.73,174.8,174.8,7900.0
2011-05-11 14:30:00,174.89,175.37,174.88,175.05,10600.0,174.89,175.37,174.88,175.05,10600.0
2011-05-11 15:00:00,174.91,176.55,174.88,176.3,10200.0,174.91,176.55,174.88,176.3,10200.0
2011-05-11 15:30:00,176.1,176.46,175.82,176.29,27200.0,176.1,176.46,175.82,176.29,27200.0
2011-05-12 09:30:00,175.5,175.5,174.3,174.54,6700.0,175.5,175.5,174.3,174.54,6700.0
2011-05-12 10:00:00,174.47,175.79,174.43,175.58,17600.0,174.47,175.79,174.43,175.58,17600.0
2011-05-12 10:30:00,175.41,175.41,174.31,174.4,6000.0,175.41,175.41,174.31,174.4,6000.0
2011-05-12 11:00:00,174.23,175.2,174.13,175.03,3100.0,174.23,175.2,174.13,175.03,3100.0
2011-05-12 11:30:00,174.86,175.51,174.64,174.74,13200.0,174.86,175.51,174.64,174.74,13200.0
2011-05-12 12:00:00,174.76,174.99,174.29,174.99,4800.0,174.76,174.99,174.29,174.99,4800.0
2011-05-12 12:30:00,175.09,175.1,174.23,175.07,7500.0,175.09,175.1,174.23,175.07,7500.0
2011-05-12 13:00:00,175.2,176.49,175.07,176.38,7500.0,175.2,176.49,175.07,176.38,7500.0
2011-05-12 13:30:00,176.39,176.62,176.17,176.42,9400.0,176.39,176.62,176.17,176.42,9400.0
2011-05-12 14:00:00,176.41,176.41,175.77,175.77,9000.0,176.41,176.41,175.77,175.77,9000.0
2011-05-12 14:30:00,175.86,176.03,175.46,175.82,8700.0,175.86,176.03,175.46,175.82,8700.0
2011-05-12 15:00:00,175.89,176.34,175.41,175.97,14700.0,175.89,176.34,175.41,175.97,14700.0
2011-05-12 15:30:00,175.96,176.15,175.58,175.67,19600.0,175.96,176.15,175.58,175.67,19600.0
2011-05-13 09:30:00,176.42,176.48,174.74,175.77,7200.0,176.42,176.48,174.74,175.77,7200.0
2011-05-13 10:00:00,175.41,176.03,174.59,174.9,7400.0,175.41,176.03,174.59,174.9,7400.0
2011-05-13 10:30:00,175.09,175.46,175.09,175.15,2100.0,175.09,175.46,175.09,175.15,2100.0
2011-05-13 11:00:00,175.24,175.24,173.31,173.31,7300.0,175.24,175.24,173.31,173.31,7300.0
2011-05-13 11:30:00,173.06,174.19,173.05,173.76,7700.0,173.06,174.19,173.05,173.76,7700.0
2011-05-13 12:00:00,173.76,174.0,173.01,173.6,11900.0,173.76,174.0,173.01,173.6,11900.0
2011-05-13 12:30:00,173.67,174.19,173.48,173.83,2700.0,173.67,174.19,173.48,173.83,2700.0
2011-05-13 13:00:00,173.77,173.87,173.43,173.68,5100.0,173.77,173.87,173.43,173.68,5100.0
2011-05-13 13:30:00,173.48,173.99,172.9,173.87,6800.0,173.48,173.99,172.9,173.87,6800.0
2011-05-13 14:00:00,173.82,173.84,173.46,173.56,7700.0,173.82,173.84,173.46,173.56,7700.0
2011-05-13 14:30:00,173.63,174.0,173.5,173.5,13200.0,173.63,174.0,173.5,173.5,13200.0
2011-05-13 15:00:00,173.7,174.08,173.63,173.78,7100.0,173.7,174.08,173.63,173.78,7100.0
2011-05-13 15:30:00,173.79,174.04,173.4,173.64,15600.0,173.79,174.04,173.4,173.64,15600.0
2011-05-16 09:30:00,173.37,173.68,172.01,172.3,5400.0,173.37,173.68,172.01,172.3,5400.0
2011-05-16 10:00:00,172.28,172.94,172.28,172.74,5400.0,172.28,172.94,172.28,172.74,5400.0
2011-05-16 10:30:00,172.93,173.82,172.92,173.78,5400.0,172.93,173.82,172.92,173.78,5400.0
2011-05-16 11:00:00,173.83,174.65,173.83,174.43,4900.0,173.83,174.65,173.83,174.43,4900.0
2011-05-16 11:30:00,174.52,175.01,174.1,174.16,18000.0,174.52,175.01,174.1,174.16,18000.0
2011-05-16 12:00:00,174.15,174.24,173.69,173.76,4300.0,174.15,174.24,173.69,173.76,4300.0
2011-05-16 12:30:00,173.85,174.19,172.78,172.78,4900.0,173.85,174.19,172.78,172.78,4900.0
2011-05-16 13:00:00,172.77,173.36,172.48,173.23,7200.0,172.77,173.36,172.48,173.23,7200.0
2011-05-16 13:30:00,173.24,174.04,173.24,173.96,16700.0,173.24,174.04,173.24,173.96,16700.0
2011-05-16 14:00:00,173.94,174.14,173.81,173.85,9300.0,173.94,174.14,173.81,173.85,9300.0
2011-05-16 14:30:00,173.76,173.77,172.96,173.22,6800.0,173.76,173.77,172.96,173.22,6800.0
2011-05-16 15:00:00,173.27,173.84,173.19,173.45,9400.0,173.27,173.84,173.19,173.45,9400.0
2011-05-16 15:30:00,173.52,173.72,172.87,173.18,15800.0,173.52,173.72,172.87,173.18,15800.0
2011-05-17 09:30:00,171.54,171.54,169.4,169.83,13300.0,171.54,171.54,169.4,169.83,13300.0
2011-05-17 10:00:00,169.81,170.96,169.39,170.66,6700.0,169.81,170.96,169.39,170.66,6700.0
2011-05-17 10:30:00,171.0,172.07,169.57,169.98,14600.0,171.0,172.07,169.57,169.98,14600.0
2011-05-17 11:00:00,169.98,170.0,168.65,168.67,9300.0,169.98,170.0,168.65,168.67,9300.0
2011-05-17 11:30:00,168.71,168.89,168.0,168.52,8300.0,168.71,168.89,168.0,168.52,8300.0
2011-05-17 12:00:00,168.5,168.81,168.19,168.6,46300.0,168.5,168.81,168.19,168.6,46300.0
2011-05-17 12:30:00,168.6,168.83,168.27,168.48,3800.0,168.6,168.83,168.27,168.48,3800.0
2011-05-17 13:00:00,168.53,169.48,168.53,169.12,9400.0,168.53,169.48,168.53,169.12,9400.0
2011-05-17 13:30:00,169.14,169.15,168.75,168.99,4300.0,169.14,169.15,168.75,168.99,4300.0
2011-05-17 14:00:00,168.91,169.33,168.64,168.88,3400.0,168.91,169.33,168.64,168.88,3400.0
2011-05-17 14:30:00,168.87,169.01,168.31,169.01,11300.0,168.87,169.01,168.31,169.01,11300.0
2011-05-17 15:00:00,169.07,169.39,168.63,168.72,16800.0,169.07,169.39,168.63,168.72,16800.0
2011-05-17 15:30:00,168.66,169.37,168.66,169.27,21800.0,168.66,169.37,168.66,169.27,21800.0
2011-05-18 09:30:00,169.73,170.92,169.73,170.62,14700.0,169.73,170.92,169.73,170.62,14700.0
2011-05-18 10:00:00,170.41,171.87,170.35,171.12,13900.0,170.41,171.87,170.35,171.12,13900.0
2011-05-18 10:30:00,171.15,171.7,170.92,171.0,11400.0,171.15,171.7,170.92,171.0,11400.0
2011-05-18 11:00:00,171.23,171.64,170.91,171.08,6500.0,171.23,171.64,170.91,171.08,6500.0
2011-05-18 11:30:00,171.05,171.17,170.51,170.61,6200.0,171.05,171.17,170.51,170.61,6200.0
2011-05-18 12:00:00,170.61,170.63,169.83,170.62,13900.0,170.61,170.63,169.83,170.62,13900.0
2011-05-18 12:30:00,170.66,170.93,170.4,170.6,23600.0,170.66,170.93,170.4,170.6,23600.0
2011-05-18 13:00:00,170.62,171.04,170.62,170.75,5600.0,170.62,171.04,170.62,170.75,5600.0
2011-05-18 13:30:00,170.69,171.08,170.69,170.85,10300.0,170.69,171.08,170.69,170.85,10300.0
2011-05-18 14:00:00,170.82,171.1,170.52,170.52,15400.0,170.82,171.1,170.52,170.52,15400.0
2011-05-18 14:30:00,170.68,170.72,170.38,170.48,13500.0,170.68,170.72,170.38,170.48,13500.0
2011-05-18 15:00:00,170.68,171.0,170.51,170.83,29400.0,170.68,171.0,170.51,170.83,29400.0
2011-05-18 15:30:00,170.84,170.92,170.39,170.92,26200.0,170.84,170.92,170.39,170.92,26200.0
2011-05-19 09:30:00,172.23,172.98,171.73,172.41,4500.0,172.23,172.98,171.73,172.41,4500.0
2011-05-19 10:00:00,172.0,172.38,170.21,170.29,31200.0,172.0,172.38,170.21,170.29,31200.0
2011-05-19 10:30:00,170.28,170.28,168.24,168.39,31100.0,170.28,170.28,168.24,168.39,31100.0
2011-05-19 11:00:00,168.39,170.56,168.28,170.26,24200.0,168.39,170.56,168.28,170.26,24200.0
2011-05-19 11:30:00,170.54,170.73,170.1,170.57,10900.0,170.54,170.73,170.1,170.57,10900.0
2011-05-19 12:00:00,170.53,170.85,170.44,170.73,8700.0,170.53,170.85,170.44,170.73,8700.0
2011-05-19 12:30:00,170.75,170.94,170.05,170.4,4600.0,170.75,170.94,170.05,170.4,4600.0
2011-05-19 13:00:00,170.53,171.7,170.44,171.5,8700.0,170.53,171.7,170.44,171.5,8700.0
2011-05-19 13:30:00,171.67,171.88,171.56,171.73,6500.0,171.67,171.88,171.56,171.73,6500.0
2011-05-19 14:00:00,171.73,171.8,171.27,171.27,15900.0,171.73,171.8,171.27,171.27,15900.0
2011-05-19 14:30:00,171.13,171.55,171.13,171.55,7500.0,171.13,171.55,171.13,171.55,7500.0
2011-05-19 15:00:00,171.55,171.73,171.45,171.49,5600.0,171.55,171.73,171.45,171.49,5600.0
2011-05-19 15:30:00,171.56,171.66,171.04,171.35,12200.0,171.56,171.66,171.04,171.35,12200.0
2011-05-20 09:30:00,170.69,171.3,168.51,168.91,8700.0,170.69,171.3,168.51,168.91,8700.0
2011-05-20 10:00:00,168.78,168.86,167.86,168.84,35000.0,168.78,168.86,167.86,168.84,35000.0
2011-05-20 10:30:00,168.86,169.01,167.47,167.47,13800.0,168.86,169.01,167.47,167.47,13800.0
2011-05-20 11:00:00,167.82,168.46,167.82,168.24,8300.0,167.82,168.46,167.82,168.24,8300.0
2011-05-20 11:30:00,168.36,168.8,168.01,168.35,5600.0,168.36,168.8,168.01,168.35,5600.0
2011-05-20 12:00:00,168.14,168.66,167.66,168.66,8900.0,168.14,168.66,167.66,168.66,8900.0
2011-05-20 12:30:00,168.67,169.26,168.59,168.76,12100.0,168.67,169.26,168.59,168.76,12100.0
2011-05-20 13:00:00,168.79,169.36,168.65,169.07,9300.0,168.79,169.36,168.65,169.07,9300.0
2011-05-20 13:30:00,169.0,169.54,168.95,168.95,7100.0,169.0,169.54,168.95,168.95,7100.0
2011-05-20 14:00:00,169.04,169.44,168.81,169.44,5200.0,169.04,169.44,168.81,169.44,5200.0
2011-05-20 14:30:00,169.25,169.25,168.32,168.32,12600.0,169.25,169.25,168.32,168.32,12600.0
2011-05-20 15:00:00,168.4,168.65,168.29,168.35,10500.0,168.4,168.65,168.29,168.35,10500.0
2011-05-20 15:30:00,168.54,168.79,167.88,167.9,25000.0,168.54,168.79,167.88,167.9,25000.0
2011-05-23 09:30:00,164.89,165.63,161.31,161.6,40200.0,164.89,165.63,161.31,161.6,40200.0
2011-05-23 10:00:00,161.64,164.49,161.56,163.99,57300.0,161.64,164.49,161.56,163.99,57300.0
2011-05-23 10:30:00,164.07,164.81,163.77,163.77,14200.0,164.07,164.81,163.77,163.77,14200.0
2011-05-23 11:00:00,163.61,164.15,163.06,163.63,11500.0,163.61,164.15,163.06,163.63,11500.0
2011-05-23 11:30:00,163.54,163.99,163.54,163.68,4400.0,163.54,163.99,163.54,163.68,4400.0
2011-05-23 12:00:00,163.88,164.05,163.45,164.05,4500.0,163.88,164.05,163.45,164.05,4500.0
2011-05-23 12:30:00,164.09,164.77,164.09,164.68,4500.0,164.09,164.77,164.09,164.68,4500.0
2011-05-23 13:00:00,164.76,164.99,164.51,164.75,20200.0,164.76,164.99,164.51,164.75,20200.0
2011-05-23 13:30:00,164.68,165.22,164.51,165.19,4400.0,164.68,165.22,164.51,165.19,4400.0
2011-05-23 14:00:00,165.33,166.34,165.1,166.33,12900.0,165.33,166.34,165.1,166.33,12900.0
2011-05-23 14:30:00,166.19,166.62,165.37,165.77,11000.0,166.19,166.62,165.37,165.77,11000.0
2011-05-23 15:00:00,165.81,166.05,165.38,165.51,11600.0,165.81,166.05,165.38,165.51,11600.0
2011-05-23 15:30:00,165.68,165.75,164.6,164.82,24700.0,165.68,165.75,164.6,164.82,24700.0
2011-05-24 09:30:00,165.42,165.7,164.78,164.83,8800.0,165.42,165.7,164.78,164.83,8800.0
2011-05-24 10:00:00,164.99,165.18,164.31,164.74,6800.0,164.99,165.18,164.31,164.74,6800.0
2011-05-24 10:30:00,164.79,164.8,162.94,163.2,13300.0,164.79,164.8,162.94,163.2,13300.0
2011-05-24 11:00:00,163.34,164.02,162.62,162.78,7000.0,163.34,164.02,162.62,162.78,7000.0
2011-05-24 11:30:00,162.7,163.09,161.88,162.26,18400.0,162.7,163.09,161.88,162.26,18400.0
2011-05-24 12:00:00,162.26,162.46,161.95,162.31,4600.0,162.26,162.46,161.95,162.31,4600.0
2011-05-24 12:30:00,162.46,163.14,162.3,162.83,13200.0,162.46,163.14,162.3,162.83,13200.0
2011-05-24 13:00:00,162.9,163.07,162.57,163.01,12800.0,162.9,163.07,162.57,163.01,12800.0
2011-05-24 13:30:00,162.92,163.18,162.73,163.03,12200.0,162.92,163.18,162.73,163.03,12200.0
2011-05-24 14:00:00,163.01,163.27,162.63,163.0,8700.0,163.01,163.27,162.63,163.0,8700.0
2011-05-24 14:30:00,162.9,163.56,162.77,163.1,13000.0,162.9,163.56,162.77,163.1,13000.0
2011-05-24 15:00:00,163.26,163.26,163.01,163.09,7600.0,163.26,163.26,163.01,163.09,7600.0
2011-05-24 15:30:00,163.09,163.12,162.43,162.54,18800.0,163.09,163.12,162.43,162.54,18800.0
2011-05-25 09:30:00,161.44,162.88,161.12,162.49,10700.0,161.44,162.88,161.12,162.49,10700.0
2011-05-25 10:00:00,162.62,163.0,162.27,162.9,8400.0,162.62,163.0,162.27,162.9,8400.0
2011-05-25 10:30:00,162.83,163.17,162.56,162.67,8800.0,162.83,163.17,162.56,162.67,8800.0
2011-05-25 11:00:00,162.54,163.2,162.54,162.97,9600.0,162.54,163.2,162.54,162.97,9600.0
2011-05-25 11:30:00,162.95,163.38,162.9,163.05,11400.0,162.95,163.38,162.9,163.05,11400.0
2011-05-25 12:00:00,163.01,163.28,162.89,163.09,8700.0,163.01,163.28,162.89,163.09,8700.0
2011-05-25 12:30:00,163.18,163.35,162.93,163.11,11100.0,163.18,163.35,162.93,163.11,11100.0
2011-05-25 13:00:00,163.04,163.13,162.76,162.76,11500.0,163.04,163.13,162.76,162.76,11500.0
2011-05-25 13:30:00,162.7,163.04,162.56,162.95,4200.0,162.7,163.04,162.56,162.95,4200.0
2011-05-25 14:00:00,162.95,163.43,162.9,163.05,9100.0,162.95,163.43,162.9,163.05,9100.0
2011-05-25 14:30:00,163.03,163.43,163.01,163.23,8400.0,163.03,163.43,163.01,163.23,8400.0
2011-05-25 15:00:00,163.23,163.64,163.19,163.37,15300.0,163.23,163.64,163.19,163.37,15300.0
2011-05-25 15:30:00,163.22,163.42,163.1,163.28,21300.0,163.22,163.42,163.1,163.28,21300.0
2011-05-26 09:30:00,162.31,163.31,162.31,162.62,4500.0,162.31,163.31,162.31,162.62,4500.0
2011-05-26 10:00:00,162.5,163.0,162.2,162.93,3700.0,162.5,163.0,162.2,162.93,3700.0
2011-05-26 10:30:00,162.99,163.16,162.7,162.96,2800.0,162.99,163.16,162.7,162.96,2800.0
2011-05-26 11:00:00,162.88,163.28,162.62,162.96,4500.0,162.88,163.28,162.62,162.96,4500.0
2011-05-26 11:30:00,163.07,163.85,163.03,163.81,6900.0,163.07,163.85,163.03,163.81,6900.0
2011-05-26 12:00:00,163.71,163.81,163.34,163.76,2100.0,163.71,163.81,163.34,163.76,2100.0
2011-05-26 12:30:00,163.84,164.64,163.84,164.49,6800.0,163.84,164.64,163.84,164.49,6800.0
2011-05-26 13:00:00,164.51,164.75,164.51,164.62,2400.0,164.51,164.75,164.51,164.62,2400.0
2011-05-26 13:30:00,164.56,164.61,164.21,164.26,3600.0,164.56,164.61,164.21,164.26,3600.0
2011-05-26 14:00:00,164.09,164.27,163.86,164.07,4500.0,164.09,164.27,163.86,164.07,4500.0
2011-05-26 14:30:00,164.24,164.68,164.09,164.45,2200.0,164.24,164.68,164.09,164.45,2200.0
2011-05-26 15:00:00,164.58,164.74,163.97,164.63,6300.0,164.58,164.74,163.97,164.63,6300.0
2011-05-26 15:30:00,164.67,164.92,164.43,164.51,9900.0,164.67,164.92,164.43,164.51,9900.0
2011-05-27 09:30:00,165.44,165.44,164.21,165.09,5000.0,165.44,165.44,164.21,165.09,5000.0
2011-05-27 10:00:00,165.08,165.08,163.93,164.95,3100.0,165.08,165.08,163.93,164.95,3100.0
2011-05-27 10:30:00,164.97,165.12,164.62,164.93,2700.0,164.97,165.12,164.62,164.93,2700.0
2011-05-27 11:00:00,165.17,165.83,164.9,165.48,6400.0,165.17,165.83,164.9,165.48,6400.0
2011-05-27 11:30:00,165.71,165.77,165.41,165.71,4500.0,165.71,165.77,165.41,165.71,4500.0
2011-05-27 12:00:00,165.71,166.28,165.62,166.28,12400.0,165.71,166.28,165.62,166.28,12400.0
2011-05-27 12:30:00,166.28,166.43,166.15,166.34,3000.0,166.28,166.43,166.15,166.34,3000.0
2011-05-27 13:00:00,166.08,166.39,166.08,166.27,3100.0,166.08,166.39,166.08,166.27,3100.0
2011-05-27 13:30:00,166.23,166.36,166.0,166.36,2700.0,166.23,166.36,166.0,166.36,2700.0
2011-05-27 14:00:00,166.27,166.27,165.83,165.83,9000.0,166.27,166.27,165.83,165.83,9000.0
2011-05-27 14:30:00,165.84,166.22,165.84,166.19,7900.0,165.84,166.22,165.84,166.19,7900.0
2011-05-27 15:00:00,166.18,166.18,165.37,165.64,9300.0,166.18,166.18,165.37,165.64,9300.0
2011-05-27 15:30:00,165.62,166.06,165.41,166.02,16100.0,165.62,166.06,165.41,166.02,16100.0
2011-05-31 09:30:00,167.52,168.84,167.52,168.32,17800.0,167.52,168.84,167.52,168.32,17800.0
2011-05-31 10:00:00,168.22,168.24,167.21,167.22,9400.0,168.22,168.24,167.21,167.22,9400.0
2011-05-31 10:30:00,167.36,167.36,166.26,166.5,4700.0,167.36,167.36,166.26,166.5,4700.0
2011-05-31 11:00:00,166.6,167.48,166.6,166.91,11900.0,166.6,167.48,166.6,166.91,11900.0
2011-05-31 11:30:00,166.93,167.07,166.19,166.19,4000.0,166.93,167.07,166.19,166.19,4000.0
2011-05-31 12:00:00,166.06,166.31,165.91,166.21,3300.0,166.06,166.31,165.91,166.21,3300.0
2011-05-31 12:30:00,166.42,166.7,166.2,166.24,3300.0,166.42,166.7,166.2,166.24,3300.0
2011-05-31 13:00:00,166.21,166.64,166.21,166.64,2500.0,166.21,166.64,166.21,166.64,2500.0
2011-05-31 13:30:00,166.66,167.18,166.66,167.06,6700.0,166.66,167.18,166.66,167.06,6700.0
2011-05-31 14:00:00,167.1,167.11,166.77,167.04,4900.0,167.1,167.11,166.77,167.04,4900.0
2011-05-31 14:30:00,167.14,167.14,166.69,166.92,6500.0,167.14,167.14,166.69,166.92,6500.0
2011-05-31 15:00:00,166.89,167.23,166.69,166.82,7500.0,166.89,167.23,166.69,166.82,7500.0
2011-05-31 15:30:00,166.7,167.54,166.59,167.43,17400.0,166.7,167.54,166.59,167.43,17400.0
2011-06-01 09:30:00,167.58,167.75,165.64,165.9,30400.0,167.58,167.75,165.64,165.9,30400.0
2011-06-01 10:00:00,165.71,166.14,165.18,166.14,12800.0,165.71,166.14,165.18,166.14,12800.0
2011-06-01 10:30:00,166.0,166.04,163.99,164.01,35000.0,166.0,166.04,163.99,164.01,35000.0
2011-06-01 11:00:00,164.04,164.48,163.68,164.03,21400.0,164.04,164.48,163.68,164.03,21400.0
2011-06-01 11:30:00,164.04,164.36,163.92,163.92,7500.0,164.04,164.36,163.92,163.92,7500.0
2011-06-01 12:00:00,163.96,163.99,162.87,163.02,25000.0,163.96,163.99,162.87,163.02,25000.0
2011-06-01 12:30:00,163.16,163.89,163.16,163.46,6700.0,163.16,163.89,163.16,163.46,6700.0
2011-06-01 13:00:00,163.6,163.85,162.29,162.35,7400.0,163.6,163.85,162.29,162.35,7400.0
2011-06-01 13:30:00,162.4,162.95,162.31,162.57,7500.0,162.4,162.95,162.31,162.57,7500.0
2011-06-01 14:00:00,162.59,162.62,162.19,162.52,6500.0,162.59,162.62,162.19,162.52,6500.0
2011-06-01 14:30:00,162.43,162.71,162.1,162.22,8200.0,162.43,162.71,162.1,162.22,8200.0
2011-06-01 15:00:00,162.11,162.5,161.51,161.62,9000.0,162.11,162.5,161.51,161.62,9000.0
2011-06-01 15:30:00,161.62,161.64,161.05,161.43,36600.0,161.62,161.64,161.05,161.43,36600.0
2011-06-02 09:30:00,161.93,162.2,161.23,162.2,5400.0,161.93,162.2,161.23,162.2,5400.0
2011-06-02 10:00:00,162.25,162.83,161.5,162.06,9500.0,162.25,162.83,161.5,162.06,9500.0
2011-06-02 10:30:00,161.9,162.24,161.56,162.14,9300.0,161.9,162.24,161.56,162.14,9300.0
2011-06-02 11:00:00,162.06,162.87,162.05,162.6,12900.0,162.06,162.87,162.05,162.6,12900.0
2011-06-02 11:30:00,162.64,162.68,162.32,162.45,9200.0,162.64,162.68,162.32,162.45,9200.0
2011-06-02 12:00:00,162.66,163.07,161.75,162.02,23200.0,162.66,163.07,161.75,162.02,23200.0
2011-06-02 12:30:00,162.11,162.11,161.53,161.9,9800.0,162.11,162.11,161.53,161.9,9800.0
2011-06-02 13:00:00,161.99,162.15,161.68,161.98,5800.0,161.99,162.15,161.68,161.98,5800.0
2011-06-02 13:30:00,161.85,162.0,161.52,162.0,4100.0,161.85,162.0,161.52,162.0,4100.0
2011-06-02 14:00:00,161.99,162.05,161.69,161.92,7900.0,161.99,162.05,161.69,161.92,7900.0
2011-06-02 14:30:00,161.91,162.11,161.75,161.81,10200.0,161.91,162.11,161.75,161.81,10200.0
2011-06-02 15:00:00,161.92,161.99,161.78,161.86,13400.0,161.92,161.99,161.78,161.86,13400.0
2011-06-02 15:30:00,161.87,162.0,161.45,161.67,18200.0,161.87,162.0,161.45,161.67,18200.0
2011-06-03 09:30:00,159.08,159.88,158.62,159.1,8500.0,159.08,159.88,158.62,159.1,8500.0
2011-06-03 10:00:00,159.5,160.33,159.27,160.06,25100.0,159.5,160.33,159.27,160.06,25100.0
2011-06-03 10:30:00,160.06,160.57,159.87,160.57,17800.0,160.06,160.57,159.87,160.57,17800.0
2011-06-03 11:00:00,160.3,160.32,159.68,159.75,6600.0,160.3,160.32,159.68,159.75,6600.0
2011-06-03 11:30:00,159.5,159.9,159.28,159.9,6700.0,159.5,159.9,159.28,159.9,6700.0
2011-06-03 12:00:00,159.99,160.31,159.99,160.25,9400.0,159.99,160.31,159.99,160.25,9400.0
2011-06-03 12:30:00,160.35,160.58,160.15,160.54,3900.0,160.35,160.58,160.15,160.54,3900.0
2011-06-03 13:00:00,160.48,160.73,160.09,160.25,7600.0,160.48,160.73,160.09,160.25,7600.0
2011-06-03 13:30:00,160.25,160.54,160.16,160.26,4600.0,160.25,160.54,160.16,160.26,4600.0
2011-06-03 14:00:00,160.25,160.47,160.11,160.44,7900.0,160.25,160.47,160.11,160.44,7900.0
2011-06-03 14:30:00,160.25,160.25,159.6,159.6,4800.0,160.25,160.25,159.6,159.6,4800.0
2011-06-03 15:00:00,159.55,159.69,158.91,159.09,8900.0,159.55,159.69,158.91,159.09,8900.0
2011-06-03 15:30:00,159.21,159.8,158.63,158.89,24400.0,159.21,159.8,158.63,158.89,24400.0
2011-06-06 09:30:00,158.39,159.5,158.36,159.27,12800.0,158.39,159.5,158.36,159.27,12800.0
2011-06-06 10:00:00,159.27,159.31,158.2,158.48,7500.0,159.27,159.31,158.2,158.48,7500.0
2011-06-06 10:30:00,158.63,158.77,158.01,158.42,5800.0,158.63,158.77,158.01,158.42,5800.0
2011-06-06 11:00:00,158.34,158.76,158.21,158.66,4700.0,158.34,158.76,158.21,158.66,4700.0
2011-06-06 11:30:00,158.67,159.06,158.35,158.71,7400.0,158.67,159.06,158.35,158.71,7400.0
2011-06-06 12:00:00,158.68,158.76,158.35,158.61,5500.0,158.68,158.76,158.35,158.61,5500.0
2011-06-06 12:30:00,158.55,158.77,158.26,158.66,3700.0,158.55,158.77,158.26,158.66,3700.0
2011-06-06 13:00:00,158.64,158.96,158.35,158.77,4100.0,158.64,158.96,158.35,158.77,4100.0
2011-06-06 13:30:00,158.65,158.65,157.93,158.0,3600.0,158.65,158.65,157.93,158.0,3600.0
2011-06-06 14:00:00,158.04,158.14,157.84,157.95,4900.0,158.04,158.14,157.84,157.95,4900.0
2011-06-06 14:30:00,157.83,157.93,157.26,157.26,5400.0,157.83,157.93,157.26,157.26,5400.0
2011-06-06 15:00:00,157.49,157.49,156.86,157.05,8600.0,157.49,157.49,156.86,157.05,8600.0
2011-06-06 15:30:00,157.11,157.72,157.03,157.05,17200.0,157.11,157.72,157.03,157.05,17200.0
2011-06-07 09:30:00,157.86,158.47,155.84,156.26,20000.0,157.86,158.47,155.84,156.26,20000.0
2011-06-07 10:00:00,156.27,158.37,156.04,157.23,40100.0,156.27,158.37,156.04,157.23,40100.0
2011-06-07 10:30:00,157.37,158.27,157.37,157.96,9500.0,157.37,158.27,157.37,157.96,9500.0
2011-06-07 11:00:00,157.89,157.97,157.75,157.82,13200.0,157.89,157.97,157.75,157.82,13200.0
2011-06-07 11:30:00,157.78,158.24,157.38,158.13,10900.0,157.78,158.24,157.38,158.13,10900.0
2011-06-07 12:00:00,158.13,158.29,157.85,158.09,4600.0,158.13,158.29,157.85,158.09,4600.0
2011-06-07 12:30:00,158.1,158.28,157.45,157.8,6500.0,158.1,158.28,157.45,157.8,6500.0
2011-06-07 13:00:00,157.97,158.69,157.97,158.4,4400.0,157.97,158.69,157.97,158.4,4400.0
2011-06-07 13:30:00,158.53,158.86,158.46,158.46,2300.0,158.53,158.86,158.46,158.46,2300.0
2011-06-07 14:00:00,158.56,159.1,158.48,159.1,4200.0,158.56,159.1,158.48,159.1,4200.0
2011-06-07 14:30:00,159.09,159.09,158.64,159.01,6100.0,159.09,159.09,158.64,159.01,6100.0
2011-06-07 15:00:00,158.88,158.98,158.59,158.94,8600.0,158.88,158.98,158.59,158.94,8600.0
2011-06-07 15:30:00,158.91,159.0,158.12,158.24,15800.0,158.91,159.0,158.12,158.24,15800.0
2011-06-08 09:30:00,157.24,158.35,156.55,157.1,11500.0,157.24,158.35,156.55,157.1,11500.0
2011-06-08 10:00:00,157.1,157.4,156.99,157.27,5300.0,157.1,157.4,156.99,157.27,5300.0
2011-06-08 10:30:00,157.34,157.6,157.12,157.44,4200.0,157.34,157.6,157.12,157.44,4200.0
2011-06-08 11:00:00,157.44,157.78,157.37,157.37,7900.0,157.44,157.78,157.37,157.37,7900.0
2011-06-08 11:30:00,157.23,157.95,157.09,157.95,2400.0,157.23,157.95,157.09,157.95,2400.0
2011-06-08 12:00:00,158.07,158.07,157.61,157.94,4600.0,158.07,158.07,157.61,157.94,4600.0
2011-06-08 12:30:00,157.95,158.74,157.95,158.47,7400.0,157.95,158.74,157.95,158.47,7400.0
2011-06-08 13:00:00,158.47,158.59,158.35,158.46,7600.0,158.47,158.59,158.35,158.46,7600.0
2011-06-08 13:30:00,158.37,158.43,158.0,158.03,9200.0,158.37,158.43,158.0,158.03,9200.0
2011-06-08 14:00:00,158.01,159.03,157.92,158.28,21700.0,158.01,159.03,157.92,158.28,21700.0
2011-06-08 14:30:00,158.3,159.33,158.3,159.05,11800.0,158.3,159.33,158.3,159.05,11800.0
2011-06-08 15:00:00,159.05,159.13,158.82,158.94,19200.0,159.05,159.13,158.82,158.94,19200.0
2011-06-08 15:30:00,158.98,159.32,158.59,158.74,32100.0,158.98,159.32,158.59,158.74,32100.0
2011-06-09 09:30:00,160.0,160.58,159.99,160.26,27600.0,160.0,160.58,159.99,160.26,27600.0
2011-06-09 10:00:00,160.5,161.39,160.5,160.97,29100.0,160.5,161.39,160.5,160.97,29100.0
2011-06-09 10:30:00,160.93,161.38,160.67,161.07,20200.0,160.93,161.38,160.67,161.07,20200.0
2011-06-09 11:00:00,160.86,160.9,160.5,160.79,8900.0,160.86,160.9,160.5,160.79,8900.0
2011-06-09 11:30:00,160.84,161.47,160.65,160.98,18000.0,160.84,161.47,160.65,160.98,18000.0
2011-06-09 12:00:00,160.95,161.35,160.66,160.66,9200.0,160.95,161.35,160.66,160.66,9200.0
2011-06-09 12:30:00,160.85,161.05,160.52,160.88,7100.0,160.85,161.05,160.52,160.88,7100.0
2011-06-09 13:00:00,160.87,161.29,160.75,161.25,22500.0,160.87,161.29,160.75,161.25,22500.0
2011-06-09 13:30:00,161.25,161.58,161.05,161.13,15000.0,161.25,161.58,161.05,161.13,15000.0
2011-06-09 14:00:00,161.1,161.49,160.82,160.82,16700.0,161.1,161.49,160.82,160.82,16700.0
2011-06-09 14:30:00,160.82,161.52,160.56,161.44,13500.0,160.82,161.52,160.56,161.44,13500.0
2011-06-09 15:00:00,161.44,161.63,160.9,160.9,18000.0,161.44,161.63,160.9,160.9,18000.0
2011-06-09 15:30:00,160.93,161.29,160.42,160.87,38400.0,160.93,161.29,160.42,160.87,38400.0
2011-06-10 09:30:00,159.77,161.24,159.7,159.94,15600.0,159.77,161.24,159.7,159.94,15600.0
2011-06-10 10:00:00,159.93,160.22,159.77,160.0,26200.0,159.93,160.22,159.77,160.0,26200.0
2011-06-10 10:30:00,160.1,160.36,159.2,159.39,19600.0,160.1,160.36,159.2,159.39,19600.0
2011-06-10 11:00:00,159.34,159.35,158.11,159.01,10600.0,159.34,159.35,158.11,159.01,10600.0
2011-06-10 11:30:00,159.01,159.19,158.36,158.89,8500.0,159.01,159.19,158.36,158.89,8500.0
2011-06-10 12:00:00,159.01,160.02,158.87,159.85,8700.0,159.01,160.02,158.87,159.85,8700.0
2011-06-10 12:30:00,159.78,159.84,159.21,159.84,7900.0,159.78,159.84,159.21,159.84,7900.0
2011-06-10 13:00:00,159.68,159.85,159.42,159.75,12100.0,159.68,159.85,159.42,159.75,12100.0
2011-06-10 13:30:00,159.75,159.76,158.48,158.58,12400.0,159.75,159.76,158.48,158.58,12400.0
2011-06-10 14:00:00,158.64,160.0,158.64,160.0,15700.0,158.64,160.0,158.64,160.0,15700.0
2011-06-10 14:30:00,160.12,160.33,159.34,160.0,18300.0,160.12,160.33,159.34,160.0,18300.0
2011-06-10 15:00:00,160.0,160.0,159.23,159.63,14600.0,160.0,160.0,159.23,159.63,14600.0
2011-06-10 15:30:00,159.63,159.94,158.64,158.67,29000.0,159.63,159.94,158.64,158.67,29000.0
2011-06-13 09:30:00,159.04,159.95,157.89,159.95,8600.0,159.04,159.95,157.89,159.95,8600.0
2011-06-13 10:00:00,159.92,160.14,159.16,159.77,6400.0,159.92,160.14,159.16,159.77,6400.0
2011-06-13 10:30:00,159.77,160.18,159.4,159.56,16800.0,159.77,160.18,159.4,159.56,16800.0
2011-06-13 11:00:00,159.65,159.77,159.23,159.54,24000.0,159.65,159.77,159.23,159.54,24000.0
2011-06-13 11:30:00,159.55,159.55,158.16,158.16,6500.0,159.55,159.55,158.16,158.16,6500.0
2011-06-13 12:00:00,158.15,158.55,157.75,157.83,7700.0,158.15,158.55,157.75,157.83,7700.0
2011-06-13 12:30:00,157.88,158.21,157.5,158.14,12100.0,157.88,158.21,157.5,158.14,12100.0
2011-06-13 13:00:00,158.18,158.22,157.3,157.83,4600.0,158.18,158.22,157.3,157.83,4600.0
2011-06-13 13:30:00,157.94,158.63,157.81,158.29,6700.0,157.94,158.63,157.81,158.29,6700.0
2011-06-13 14:00:00,158.57,158.86,158.32,158.42,31100.0,158.57,158.86,158.32,158.42,31100.0
2011-06-13 14:30:00,158.23,159.07,158.21,158.81,21400.0,158.23,159.07,158.21,158.81,21400.0
2011-06-13 15:00:00,158.81,158.99,158.68,158.69,28100.0,158.81,158.99,158.68,158.69,28100.0
2011-06-13 15:30:00,158.69,158.93,157.57,157.61,48400.0,158.69,158.93,157.57,157.61,48400.0
2011-06-14 09:30:00,160.18,161.38,160.18,160.47,60100.0,160.18,161.38,160.18,160.47,60100.0
2011-06-14 10:00:00,160.37,160.66,160.15,160.25,6200.0,160.37,160.66,160.15,160.25,6200.0
2011-06-14 10:30:00,160.37,161.3,160.36,161.01,10900.0,160.37,161.3,160.36,161.01,10900.0
2011-06-14 11:00:00,161.09,161.41,160.82,160.89,5400.0,161.09,161.41,160.82,160.89,5400.0
2011-06-14 11:30:00,161.13,161.47,160.96,160.96,8900.0,161.13,161.47,160.96,160.96,8900.0
2011-06-14 12:00:00,161.08,161.33,160.72,161.02,6700.0,161.08,161.33,160.72,161.02,6700.0
2011-06-14 12:30:00,161.0,161.41,161.0,161.2,4700.0,161.0,161.41,161.0,161.2,4700.0
2011-06-14 13:00:00,161.16,161.29,160.99,161.04,5600.0,161.16,161.29,160.99,161.04,5600.0
2011-06-14 13:30:00,161.16,161.22,161.02,161.04,5700.0,161.16,161.22,161.02,161.04,5700.0
2011-06-14 14:00:00,161.17,161.17,160.81,161.06,3600.0,161.17,161.17,160.81,161.06,3600.0
2011-06-14 14:30:00,160.93,161.08,160.82,160.86,6500.0,160.93,161.08,160.82,160.86,6500.0
2011-06-14 15:00:00,160.84,161.11,160.83,161.0,12700.0,160.84,161.11,160.83,161.0,12700.0
2011-06-14 15:30:00,160.99,161.12,160.36,160.46,26300.0,160.99,161.12,160.36,160.46,26300.0
2011-06-15 09:30:00,158.62,160.41,158.56,160.0,9800.0,158.62,160.41,158.56,160.0,9800.0
2011-06-15 10:00:00,160.0,160.44,159.33,159.75,9100.0,160.0,160.44,159.33,159.75,9100.0
2011-06-15 10:30:00,159.74,159.76,159.33,159.57,2000.0,159.74,159.76,159.33,159.57,2000.0
2011-06-15 11:00:00,159.48,159.5,159.06,159.14,4300.0,159.48,159.5,159.06,159.14,4300.0
2011-06-15 11:30:00,159.16,159.16,158.13,158.44,5900.0,159.16,159.16,158.13,158.44,5900.0
2011-06-15 12:00:00,158.54,158.56,157.12,157.15,6800.0,158.54,158.56,157.12,157.15,6800.0
2011-06-15 12:30:00,157.44,158.15,157.43,157.5,5200.0,157.44,158.15,157.43,157.5,5200.0
2011-06-15 13:00:00,157.44,157.58,157.1,157.27,7000.0,157.44,157.58,157.1,157.27,7000.0
2011-06-15 13:30:00,157.25,157.75,156.87,157.55,12100.0,157.25,157.75,156.87,157.55,12100.0
2011-06-15 14:00:00,157.64,158.03,157.5,157.5,4300.0,157.64,158.03,157.5,157.5,4300.0
2011-06-15 14:30:00,157.59,158.19,157.21,157.67,16200.0,157.59,158.19,157.21,157.67,16200.0
2011-06-15 15:00:00,157.5,158.04,157.31,157.81,18700.0,157.5,158.04,157.31,157.81,18700.0
2011-06-15 15:30:00,157.78,158.77,157.61,158.38,43100.0,157.78,158.77,157.61,158.38,43100.0
2011-06-16 09:30:00,160.01,161.6,158.89,159.2,22900.0,160.01,161.6,158.89,159.2,22900.0
2011-06-16 10:00:00,158.92,159.4,158.29,158.95,27100.0,158.92,159.4,158.29,158.95,27100.0
2011-06-16 10:30:00,158.97,159.29,158.83,159.08,26600.0,158.97,159.29,158.83,159.08,26600.0
2011-06-16 11:00:00,158.94,159.85,158.31,159.52,34100.0,158.94,159.85,158.31,159.52,34100.0
2011-06-16 11:30:00,159.94,160.53,159.3,159.93,41900.0,159.94,160.53,159.3,159.93,41900.0
2011-06-16 12:00:00,160.0,160.09,159.63,160.07,8800.0,160.0,160.09,159.63,160.07,8800.0
2011-06-16 12:30:00,160.02,160.39,159.62,160.15,15300.0,160.02,160.39,159.62,160.15,15300.0
2011-06-16 13:00:00,160.07,160.3,159.71,160.11,13900.0,160.07,160.3,159.71,160.11,13900.0
2011-06-16 13:30:00,160.04,160.36,159.63,159.71,39400.0,160.04,160.36,159.63,159.71,39400.0
2011-06-16 14:00:00,159.58,160.15,159.29,159.75,33900.0,159.58,160.15,159.29,159.75,33900.0
2011-06-16 14:30:00,159.79,159.86,158.46,159.19,24600.0,159.79,159.86,158.46,159.19,24600.0
2011-06-16 15:00:00,159.2,159.68,158.95,159.48,12700.0,159.2,159.68,158.95,159.48,12700.0
2011-06-16 15:30:00,159.45,160.19,159.36,159.78,37100.0,159.45,160.19,159.36,159.78,37100.0
2011-06-17 09:30:00,161.51,161.51,159.57,159.62,43300.0,161.51,161.51,159.57,159.62,43300.0
2011-06-17 10:00:00,159.68,160.12,159.44,159.44,15700.0,159.68,160.12,159.44,159.44,15700.0
2011-06-17 10:30:00,159.26,159.81,159.26,159.64,3600.0,159.26,159.81,159.26,159.64,3600.0
2011-06-17 11:00:00,159.58,160.07,159.36,160.01,5200.0,159.58,160.07,159.36,160.01,5200.0
2011-06-17 11:30:00,159.95,160.11,159.88,159.94,4700.0,159.95,160.11,159.88,159.94,4700.0
2011-06-17 12:00:00,159.98,160.13,159.45,159.53,9000.0,159.98,160.13,159.45,159.53,9000.0
2011-06-17 12:30:00,159.52,159.65,158.64,158.64,14400.0,159.52,159.65,158.64,158.64,14400.0
2011-06-17 13:00:00,158.75,159.06,158.48,158.55,6800.0,158.75,159.06,158.48,158.55,6800.0
2011-06-17 13:30:00,158.61,158.71,158.24,158.46,3600.0,158.61,158.71,158.24,158.46,3600.0
2011-06-17 14:00:00,158.46,158.88,158.28,158.88,2600.0,158.46,158.88,158.28,158.88,2600.0
2011-06-17 14:30:00,159.08,159.11,158.74,159.0,5000.0,159.08,159.11,158.74,159.0,5000.0
2011-06-17 15:00:00,159.19,159.24,158.89,159.0,8200.0,159.19,159.24,158.89,159.0,8200.0
2011-06-17 15:30:00,158.95,159.4,158.52,158.77,44000.0,158.95,159.4,158.52,158.77,44000.0
2011-06-20 09:30:00,157.89,159.83,157.89,159.37,10300.0,157.89,159.83,157.89,159.37,10300.0
2011-06-20 10:00:00,159.39,159.85,158.46,159.24,10900.0,159.39,159.85,158.46,159.24,10900.0
2011-06-20 10:30:00,159.22,159.81,159.06,159.14,7200.0,159.22,159.81,159.06,159.14,7200.0
2011-06-20 11:00:00,159.2,160.12,159.2,159.76,4000.0,159.2,160.12,159.2,159.76,4000.0
2011-06-20 11:30:00,159.93,160.03,159.48,159.64,8100.0,159.93,160.03,159.48,159.64,8100.0
2011-06-20 12:00:00,159.72,159.72,159.5,159.62,6400.0,159.72,159.72,159.5,159.62,6400.0
2011-06-20 12:30:00,159.52,159.94,159.5,159.67,7300.0,159.52,159.94,159.5,159.67,7300.0
2011-06-20 13:00:00,159.96,159.96,159.62,159.69,3200.0,159.96,159.96,159.62,159.69,3200.0
2011-06-20 13:30:00,159.82,160.27,159.77,159.77,5800.0,159.82,160.27,159.77,159.77,5800.0
2011-06-20 14:00:00,159.66,160.1,159.66,160.07,4200.0,159.66,160.1,159.66,160.07,4200.0
2011-06-20 14:30:00,160.06,160.3,159.83,160.05,14600.0,160.06,160.3,159.83,160.05,14600.0
2011-06-20 15:00:00,160.03,160.03,159.53,159.55,8000.0,160.03,160.03,159.53,159.55,8000.0
2011-06-20 15:30:00,159.74,160.33,159.66,159.95,22200.0,159.74,160.33,159.66,159.95,22200.0
2011-06-21 09:30:00,161.0,162.29,160.82,162.29,5200.0,161.0,162.29,160.82,162.29,5200.0
2011-06-21 10:00:00,162.31,162.8,162.06,162.68,7600.0,162.31,162.8,162.06,162.68,7600.0
2011-06-21 10:30:00,162.64,163.11,162.03,162.9,10100.0,162.64,163.11,162.03,162.9,10100.0
2011-06-21 11:00:00,162.89,164.3,162.8,163.92,4800.0,162.89,164.3,162.8,163.92,4800.0
2011-06-21 11:30:00,163.92,164.4,163.46,163.54,8100.0,163.92,164.4,163.46,163.54,8100.0
2011-06-21 12:00:00,163.55,163.73,163.25,163.25,6400.0,163.55,163.73,163.25,163.25,6400.0
2011-06-21 12:30:00,163.18,163.5,162.95,163.22,3600.0,163.18,163.5,162.95,163.22,3600.0
2011-06-21 13:00:00,163.24,163.49,162.69,163.25,6000.0,163.24,163.49,162.69,163.25,6000.0
2011-06-21 13:30:00,163.22,163.59,163.22,163.36,5200.0,163.22,163.59,163.22,163.36,5200.0
2011-06-21 14:00:00,163.46,163.66,163.33,163.53,4100.0,163.46,163.66,163.33,163.53,4100.0
2011-06-21 14:30:00,163.58,163.63,163.24,163.49,11700.0,163.58,163.63,163.24,163.49,11700.0
2011-06-21 15:00:00,163.6,163.69,163.22,163.52,8200.0,163.6,163.69,163.22,163.52,8200.0
2011-06-21 15:30:00,163.45,163.59,163.22,163.39,18700.0,163.45,163.59,163.22,163.39,18700.0
2011-06-22 09:30:00,163.41,163.86,162.49,163.5,6100.0,163.41,163.86,162.49,163.5,6100.0
2011-06-22 10:00:00,163.33,163.33,162.16,162.83,8700.0,163.33,163.33,162.16,162.83,8700.0
2011-06-22 10:30:00,162.89,163.13,162.84,163.13,3500.0,162.89,163.13,162.84,163.13,3500.0
2011-06-22 11:00:00,162.92,163.28,162.92,163.07,7800.0,162.92,163.28,162.92,163.07,7800.0
2011-06-22 11:30:00,163.09,163.41,162.95,162.98,7500.0,163.09,163.41,162.95,162.98,7500.0
2011-06-22 12:00:00,162.87,163.25,162.87,163.25,3900.0,162.87,163.25,162.87,163.25,3900.0
2011-06-22 12:30:00,163.12,163.13,162.76,162.86,3300.0,163.12,163.13,162.76,162.86,3300.0
2011-06-22 13:00:00,162.88,163.2,162.84,163.2,4800.0,162.88,163.2,162.84,163.2,4800.0
2011-06-22 13:30:00,163.18,163.42,162.93,162.99,4300.0,163.18,163.42,162.93,162.99,4300.0
2011-06-22 14:00:00,163.0,163.15,162.69,162.81,8400.0,163.0,163.15,162.69,162.81,8400.0
2011-06-22 14:30:00,162.61,163.23,162.61,162.71,12900.0,162.61,163.23,162.61,162.71,12900.0
2011-06-22 15:00:00,162.67,163.09,162.61,162.82,7100.0,162.67,163.09,162.61,162.82,7100.0
2011-06-22 15:30:00,162.61,162.95,161.93,162.01,13000.0,162.61,162.95,161.93,162.01,13000.0
2011-06-23 09:30:00,159.57,159.86,157.99,158.56,13500.0,159.57,159.86,157.99,158.56,13500.0
2011-06-23 10:00:00,158.74,160.65,158.66,159.33,7800.0,158.74,160.65,158.66,159.33,7800.0
2011-06-23 10:30:00,159.71,159.72,158.53,159.28,10000.0,159.71,159.72,158.53,159.28,10000.0
2011-06-23 11:00:00,159.28,159.5,158.68,158.84,41700.0,159.28,159.5,158.68,158.84,41700.0
2011-06-23 11:30:00,158.85,158.85,158.68,158.81,9600.0,158.85,158.85,158.68,158.81,9600.0
2011-06-23 12:00:00,158.81,159.73,158.72,158.79,15600.0,158.81,159.73,158.72,158.79,15600.0
2011-06-23 12:30:00,158.9,160.47,158.79,160.47,4000.0,158.9,160.47,158.79,160.47,4000.0
2011-06-23 13:00:00,160.4,160.85,160.27,160.48,6000.0,160.4,160.85,160.27,160.48,6000.0
2011-06-23 13:30:00,160.52,161.28,160.49,160.91,6600.0,160.52,161.28,160.49,160.91,6600.0
2011-06-23 14:00:00,160.72,161.0,160.23,160.27,7300.0,160.72,161.0,160.23,160.27,7300.0
2011-06-23 14:30:00,160.28,160.84,159.44,160.84,11300.0,160.28,160.84,159.44,160.84,11300.0
2011-06-23 15:00:00,161.03,162.14,160.46,161.14,14900.0,161.03,162.14,160.46,161.14,14900.0
2011-06-23 15:30:00,161.14,162.41,160.63,161.9,24800.0,161.14,162.41,160.63,161.9,24800.0
2011-06-24 09:30:00,161.75,161.94,160.66,161.19,5900.0,161.75,161.94,160.66,161.19,5900.0
2011-06-24 10:00:00,161.25,161.25,159.67,159.74,7300.0,161.25,161.25,159.67,159.74,7300.0
2011-06-24 10:30:00,159.52,160.34,159.4,159.6,5400.0,159.52,160.34,159.4,159.6,5400.0
2011-06-24 11:00:00,159.59,160.1,159.04,160.07,4900.0,159.59,160.1,159.04,160.07,4900.0
2011-06-24 11:30:00,160.06,160.06,159.51,159.52,3400.0,160.06,160.06,159.51,159.52,3400.0
2011-06-24 12:00:00,159.52,159.69,159.02,159.06,2900.0,159.52,159.69,159.02,159.06,2900.0
2011-06-24 12:30:00,159.52,159.67,158.97,159.23,2800.0,159.52,159.67,158.97,159.23,2800.0
2011-06-24 13:00:00,159.24,159.62,159.15,159.56,3500.0,159.24,159.62,159.15,159.56,3500.0
2011-06-24 13:30:00,159.44,159.44,158.92,159.0,7100.0,159.44,159.44,158.92,159.0,7100.0
2011-06-24 14:00:00,158.8,158.85,158.45,158.6,7000.0,158.8,158.85,158.45,158.6,7000.0
2011-06-24 14:30:00,158.75,158.82,158.25,158.49,9100.0,158.75,158.82,158.25,158.49,9100.0
2011-06-24 15:00:00,158.64,158.8,158.24,158.63,13900.0,158.64,158.8,158.24,158.63,13900.0
2011-06-24 15:30:00,158.55,159.27,158.39,159.1,59200.0,158.55,159.27,158.39,159.1,59200.0
2011-06-27 09:30:00,159.43,159.81,158.02,159.28,5700.0,159.43,159.81,158.02,159.28,5700.0
2011-06-27 10:00:00,159.26,160.76,159.09,160.76,9900.0,159.26,160.76,159.09,160.76,9900.0
2011-06-27 10:30:00,160.83,161.17,160.26,160.38,11200.0,160.83,161.17,160.26,160.38,11200.0
2011-06-27 11:00:00,160.42,160.74,159.53,159.7,9200.0,160.42,160.74,159.53,159.7,9200.0
2011-06-27 11:30:00,159.71,160.07,159.38,159.88,4800.0,159.71,160.07,159.38,159.88,4800.0
2011-06-27 12:00:00,160.03,160.32,159.83,159.96,5400.0,160.03,160.32,159.83,159.96,5400.0
2011-06-27 12:30:00,160.09,160.27,159.9,159.9,8600.0,160.09,160.27,159.9,159.9,8600.0
2011-06-27 13:00:00,160.02,160.32,160.0,160.03,4900.0,160.02,160.32,160.0,160.03,4900.0
2011-06-27 13:30:00,159.97,160.25,159.76,160.22,6500.0,159.97,160.25,159.76,160.22,6500.0
2011-06-27 14:00:00,160.3,161.52,160.3,161.52,21400.0,160.3,161.52,160.3,161.52,21400.0
2011-06-27 14:30:00,161.49,161.63,161.25,161.25,8300.0,161.49,161.63,161.25,161.25,8300.0
2011-06-27 15:00:00,161.27,161.85,161.15,161.59,8600.0,161.27,161.85,161.15,161.59,8600.0
2011-06-27 15:30:00,161.58,161.74,160.79,160.85,21000.0,161.58,161.74,160.79,160.85,21000.0
2011-06-28 09:30:00,161.08,164.11,160.99,164.11,16000.0,161.08,164.11,160.99,164.11,16000.0
2011-06-28 10:00:00,164.11,164.67,163.77,164.67,12900.0,164.11,164.67,163.77,164.67,12900.0
2011-06-28 10:30:00,164.69,165.45,164.69,165.4,5600.0,164.69,165.45,164.69,165.4,5600.0
2011-06-28 11:00:00,165.28,166.25,164.97,165.78,12500.0,165.28,166.25,164.97,165.78,12500.0
2011-06-28 11:30:00,165.82,166.09,165.51,165.67,8800.0,165.82,166.09,165.51,165.67,8800.0
2011-06-28 12:00:00,165.76,166.78,165.76,166.48,9200.0,165.76,166.78,165.76,166.48,9200.0
2011-06-28 12:30:00,166.41,166.53,165.77,166.47,20600.0,166.41,166.53,165.77,166.47,20600.0
2011-06-28 13:00:00,166.44,166.44,166.1,166.34,8600.0,166.44,166.44,166.1,166.34,8600.0
2011-06-28 13:30:00,166.32,166.6,166.17,166.18,19100.0,166.32,166.6,166.17,166.18,19100.0
2011-06-28 14:00:00,166.18,166.54,166.18,166.43,15100.0,166.18,166.54,166.18,166.43,15100.0
2011-06-28 14:30:00,166.43,166.7,166.2,166.34,7900.0,166.43,166.7,166.2,166.34,7900.0
2011-06-28 15:00:00,166.18,166.33,165.58,165.64,13400.0,166.18,166.33,165.58,165.64,13400.0
2011-06-28 15:30:00,165.58,165.71,165.24,165.5,25400.0,165.58,165.71,165.24,165.5,25400.0
2011-06-29 09:30:00,166.79,167.43,165.64,165.68,37100.0,166.79,167.43,165.64,165.68,37100.0
2011-06-29 10:00:00,165.67,166.01,165.0,166.01,10300.0,165.67,166.01,165.0,166.01,10300.0
2011-06-29 10:30:00,166.15,166.25,165.74,166.17,11900.0,166.15,166.25,165.74,166.17,11900.0
2011-06-29 11:00:00,166.53,166.7,165.76,165.76,13700.0,166.53,166.7,165.76,165.76,13700.0
2011-06-29 11:30:00,165.87,166.29,165.75,165.86,8700.0,165.87,166.29,165.75,165.86,8700.0
2011-06-29 12:00:00,165.74,166.15,165.74,165.95,12300.0,165.74,166.15,165.74,165.95,12300.0
2011-06-29 12:30:00,165.89,166.23,165.89,166.23,3600.0,165.89,166.23,165.89,166.23,3600.0
2011-06-29 13:00:00,166.19,166.44,166.04,166.17,5100.0,166.19,166.44,166.04,166.17,5100.0
2011-06-29 13:30:00,166.11,166.59,165.89,165.96,15000.0,166.11,166.59,165.89,165.96,15000.0
2011-06-29 14:00:00,166.05,166.05,164.73,164.81,9700.0,166.05,166.05,164.73,164.81,9700.0
2011-06-29 14:30:00,164.98,165.5,164.65,165.5,7700.0,164.98,165.5,164.65,165.5,7700.0
2011-06-29 15:00:00,165.5,166.01,165.38,165.76,16900.0,165.5,166.01,165.38,165.76,16900.0
2011-06-29 15:30:00,165.85,166.01,165.27,165.73,34800.0,165.85,166.01,165.27,165.73,34800.0
2011-06-30 09:30:00,166.03,167.93,165.84,167.81,12800.0,166.03,167.93,165.84,167.81,12800.0
2011-06-30 10:00:00,167.69,169.03,167.68,168.79,20700.0,167.69,169.03,167.68,168.79,20700.0
2011-06-30 10:30:00,168.71,169.76,168.48,169.66,17600.0,168.71,169.76,168.48,169.66,17600.0
2011-06-30 11:00:00,169.71,170.83,169.42,170.81,36200.0,169.71,170.83,169.42,170.81,36200.0
2011-06-30 11:30:00,171.01,171.54,170.35,171.42,15400.0,171.01,171.54,170.35,171.42,15400.0
2011-06-30 12:00:00,171.42,171.96,170.88,170.88,10100.0,171.42,171.96,170.88,170.88,10100.0
2011-06-30 12:30:00,170.88,170.91,169.84,169.99,6700.0,170.88,170.91,169.84,169.99,6700.0
2011-06-30 13:00:00,170.09,170.27,169.69,169.91,5500.0,170.09,170.27,169.69,169.91,5500.0
2011-06-30 13:30:00,169.88,170.22,169.62,170.22,3000.0,169.88,170.22,169.62,170.22,3000.0
2011-06-30 14:00:00,170.2,170.26,169.39,169.68,11900.0,170.2,170.26,169.39,169.68,11900.0
2011-06-30 14:30:00,169.51,169.85,169.51,169.72,4300.0,169.51,169.85,169.51,169.72,4300.0
2011-06-30 15:00:00,169.58,169.65,168.91,169.17,14200.0,169.58,169.65,168.91,169.17,14200.0
2011-06-30 15:30:00,169.2,169.33,168.55,168.79,40500.0,169.2,169.33,168.55,168.79,40500.0
2011-07-01 09:30:00,169.29,170.39,168.78,170.32,8000.0,169.29,170.39,168.78,170.32,8000.0
2011-07-01 10:00:00,170.28,172.34,170.28,172.34,27000.0,170.28,172.34,170.28,172.34,27000.0
2011-07-01 10:30:00,172.08,172.93,172.08,172.3,14800.0,172.08,172.93,172.08,172.3,14800.0
2011-07-01 11:00:00,172.3,173.14,172.3,172.69,16100.0,172.3,173.14,172.3,172.69,16100.0
2011-07-01 11:30:00,172.81,173.39,172.54,172.78,9600.0,172.81,173.39,172.54,172.78,9600.0
2011-07-01 12:00:00,172.91,173.26,172.28,172.51,5300.0,172.91,173.26,172.28,172.51,5300.0
2011-07-01 12:30:00,172.55,172.79,172.28,172.75,3800.0,172.55,172.79,172.28,172.75,3800.0
2011-07-01 13:00:00,172.69,173.07,172.6,172.66,2700.0,172.69,173.07,172.6,172.66,2700.0
2011-07-01 13:30:00,172.31,174.45,172.31,173.89,26900.0,172.31,174.45,172.31,173.89,26900.0
2011-07-01 14:00:00,173.92,173.93,173.03,173.03,8100.0,173.92,173.93,173.03,173.03,8100.0
2011-07-01 14:30:00,173.04,173.32,172.67,172.96,9600.0,173.04,173.32,172.67,172.96,9600.0
2011-07-01 15:00:00,173.04,173.3,172.55,172.65,6100.0,173.04,173.3,172.55,172.65,6100.0
2011-07-01 15:30:00,172.71,173.37,172.46,172.94,14800.0,172.71,173.37,172.46,172.94,14800.0
2011-07-05 09:30:00,173.13,173.65,172.34,172.81,4400.0,173.13,173.65,172.34,172.81,4400.0
2011-07-05 10:00:00,172.59,173.26,171.86,171.92,5500.0,172.59,173.26,171.86,171.92,5500.0
2011-07-05 10:30:00,172.13,172.38,171.87,171.91,4900.0,172.13,172.38,171.87,171.91,4900.0
2011-07-05 11:00:00,171.96,172.05,171.26,172.01,11300.0,171.96,172.05,171.26,172.01,11300.0
2011-07-05 11:30:00,171.89,172.1,171.66,172.0,8600.0,171.89,172.1,171.66,172.0,8600.0
2011-07-05 12:00:00,172.0,172.17,171.79,171.88,3300.0,172.0,172.17,171.79,171.88,3300.0
2011-07-05 12:30:00,171.92,172.41,171.87,172.32,4300.0,171.92,172.41,171.87,172.32,4300.0
2011-07-05 13:00:00,172.21,172.46,172.16,172.21,5200.0,172.21,172.46,172.16,172.21,5200.0
2011-07-05 13:30:00,172.31,172.99,172.25,172.87,4600.0,172.31,172.99,172.25,172.87,4600.0
2011-07-05 14:00:00,172.88,172.88,172.44,172.44,4100.0,172.88,172.88,172.44,172.44,4100.0
2011-07-05 14:30:00,172.4,172.89,172.4,172.57,7200.0,172.4,172.89,172.4,172.57,7200.0
2011-07-05 15:00:00,172.48,173.2,172.24,173.09,12500.0,172.48,173.2,172.24,173.09,12500.0
2011-07-05 15:30:00,173.09,173.41,172.54,172.81,16700.0,173.09,173.41,172.54,172.81,16700.0
2011-07-06 09:30:00,172.92,174.52,172.22,172.52,4800.0,172.92,174.52,172.22,172.52,4800.0
2011-07-06 10:00:00,172.79,172.8,171.88,172.06,9100.0,172.79,172.8,171.88,172.06,9100.0
2011-07-06 10:30:00,172.12,172.79,172.12,172.57,5800.0,172.12,172.79,172.12,172.57,5800.0
2011-07-06 11:00:00,172.53,172.77,172.26,172.44,4900.0,172.53,172.77,172.26,172.44,4900.0
2011-07-06 11:30:00,172.4,172.8,172.25,172.8,4300.0,172.4,172.8,172.25,172.8,4300.0
2011-07-06 12:00:00,172.72,172.8,172.51,172.7,5500.0,172.72,172.8,172.51,172.7,5500.0
2011-07-06 12:30:00,172.8,173.21,172.72,173.16,7500.0,172.8,173.21,172.72,173.16,7500.0
2011-07-06 13:00:00,173.2,173.58,173.14,173.45,8000.0,173.2,173.58,173.14,173.45,8000.0
2011-07-06 13:30:00,173.46,174.1,173.46,174.1,2800.0,173.46,174.1,173.46,174.1,2800.0
2011-07-06 14:00:00,174.06,174.36,173.77,174.1,5800.0,174.06,174.36,173.77,174.1,5800.0
2011-07-06 14:30:00,173.95,174.49,173.89,173.98,6700.0,173.95,174.49,173.89,173.98,6700.0
2011-07-06 15:00:00,173.81,174.11,173.61,174.02,9800.0,173.81,174.11,173.61,174.02,9800.0
2011-07-06 15:30:00,174.02,174.11,173.57,174.11,13200.0,174.02,174.11,173.57,174.11,13200.0
2011-07-07 09:30:00,175.84,175.84,173.86,174.0,7700.0,175.84,175.84,173.86,174.0,7700.0
2011-07-07 10:00:00,173.92,174.14,173.55,173.95,5000.0,173.92,174.14,173.55,173.95,5000.0
2011-07-07 10:30:00,173.9,174.75,173.87,174.75,8900.0,173.9,174.75,173.87,174.75,8900.0
2011-07-07 11:00:00,174.61,175.22,174.59,175.12,4800.0,174.61,175.22,174.59,175.12,4800.0
2011-07-07 11:30:00,175.24,175.43,174.9,175.43,2800.0,175.24,175.43,174.9,175.43,2800.0
2011-07-07 12:00:00,175.2,175.83,175.17,175.83,5300.0,175.2,175.83,175.17,175.83,5300.0
2011-07-07 12:30:00,175.95,175.96,175.41,175.49,6000.0,175.95,175.96,175.41,175.49,6000.0
2011-07-07 13:00:00,175.58,175.73,175.52,175.57,7500.0,175.58,175.73,175.52,175.57,7500.0
2011-07-07 13:30:00,175.6,175.76,175.58,175.67,3600.0,175.6,175.76,175.58,175.67,3600.0
2011-07-07 14:00:00,175.6,176.0,175.53,175.83,8400.0,175.6,176.0,175.53,175.83,8400.0
2011-07-07 14:30:00,175.91,175.98,175.55,175.83,6400.0,175.91,175.98,175.55,175.83,6400.0
2011-07-07 15:00:00,175.78,175.97,175.43,175.53,8800.0,175.78,175.97,175.43,175.53,8800.0
2011-07-07 15:30:00,175.45,175.73,174.87,175.12,16600.0,175.45,175.73,174.87,175.12,16600.0
2011-07-08 09:30:00,173.28,173.5,172.18,173.5,7600.0,173.28,173.5,172.18,173.5,7600.0
2011-07-08 10:00:00,173.05,173.31,172.29,172.61,2100.0,173.05,173.31,172.29,172.61,2100.0
2011-07-08 10:30:00,172.75,172.77,172.45,172.66,8300.0,172.75,172.77,172.45,172.66,8300.0
2011-07-08 11:00:00,172.67,172.67,171.78,172.0,10800.0,172.67,172.67,171.78,172.0,10800.0
2011-07-08 11:30:00,171.97,172.31,171.77,171.92,10200.0,171.97,172.31,171.77,171.92,10200.0
2011-07-08 12:00:00,171.89,171.89,171.24,171.35,9000.0,171.89,171.89,171.24,171.35,9000.0
2011-07-08 12:30:00,171.39,171.72,171.13,171.5,11500.0,171.39,171.72,171.13,171.5,11500.0
2011-07-08 13:00:00,171.5,171.71,171.13,171.71,3600.0,171.5,171.71,171.13,171.71,3600.0
2011-07-08 13:30:00,171.72,171.85,171.37,171.47,6300.0,171.72,171.85,171.37,171.47,6300.0
2011-07-08 14:00:00,171.51,171.76,171.06,171.16,10000.0,171.51,171.76,171.06,171.16,10000.0
2011-07-08 14:30:00,171.31,171.7,171.14,171.48,10300.0,171.31,171.7,171.14,171.48,10300.0
2011-07-08 15:00:00,171.48,171.79,171.37,171.79,10600.0,171.48,171.79,171.37,171.79,10600.0
2011-07-08 15:30:00,171.79,172.35,171.75,172.18,23000.0,171.79,172.35,171.75,172.18,23000.0
2011-07-11 09:30:00,169.93,171.01,169.4,170.71,5200.0,169.93,171.01,169.4,170.71,5200.0
2011-07-11 10:00:00,170.53,170.53,169.19,169.19,1700.0,170.53,170.53,169.19,169.19,1700.0
2011-07-11 10:30:00,169.09,169.09,166.84,167.59,22200.0,169.09,169.09,166.84,167.59,22200.0
2011-07-11 11:00:00,167.57,167.66,166.26,166.65,23200.0,167.57,167.66,166.26,166.65,23200.0
2011-07-11 11:30:00,166.7,166.78,166.26,166.41,15800.0,166.7,166.78,166.26,166.41,15800.0
2011-07-11 12:00:00,166.49,166.49,166.13,166.31,7200.0,166.49,166.49,166.13,166.31,7200.0
2011-07-11 12:30:00,166.31,166.33,165.5,166.0,5900.0,166.31,166.33,165.5,166.0,5900.0
2011-07-11 13:00:00,166.02,166.03,165.16,165.3,12300.0,166.02,166.03,165.16,165.3,12300.0
2011-07-11 13:30:00,165.5,165.54,165.27,165.5,23400.0,165.5,165.54,165.27,165.5,23400.0
2011-07-11 14:00:00,165.5,165.5,164.48,164.63,27700.0,165.5,165.5,164.48,164.63,27700.0
2011-07-11 14:30:00,164.67,165.07,164.37,164.76,24100.0,164.67,165.07,164.37,164.76,24100.0
2011-07-11 15:00:00,164.81,165.28,164.61,164.99,23000.0,164.81,165.28,164.61,164.99,23000.0
2011-07-11 15:30:00,164.98,165.03,164.29,164.71,54300.0,164.98,165.03,164.29,164.71,54300.0
2011-07-12 09:30:00,164.4,164.48,162.51,162.52,6300.0,164.4,164.48,162.51,162.52,6300.0
2011-07-12 10:00:00,163.01,163.67,162.8,163.45,8800.0,163.01,163.67,162.8,163.45,8800.0
2011-07-12 10:30:00,163.71,164.5,163.61,164.01,9300.0,163.71,164.5,163.61,164.01,9300.0
2011-07-12 11:00:00,164.08,165.16,163.89,164.71,7300.0,164.08,165.16,163.89,164.71,7300.0
2011-07-12 11:30:00,165.16,166.03,165.06,166.03,12800.0,165.16,166.03,165.06,166.03,12800.0
2011-07-12 12:00:00,166.13,166.13,165.63,165.84,5700.0,166.13,166.13,165.63,165.84,5700.0
2011-07-12 12:30:00,165.71,166.02,165.42,165.6,12000.0,165.71,166.02,165.42,165.6,12000.0
2011-07-12 13:00:00,165.84,166.43,165.35,165.38,8300.0,165.84,166.43,165.35,165.38,8300.0
2011-07-12 13:30:00,165.39,166.06,165.39,165.85,8400.0,165.39,166.06,165.39,165.85,8400.0
2011-07-12 14:00:00,165.73,166.82,165.73,166.49,7700.0,165.73,166.82,165.73,166.49,7700.0
2011-07-12 14:30:00,166.61,166.69,165.74,165.86,7200.0,166.61,166.69,165.74,165.86,7200.0
2011-07-12 15:00:00,166.06,166.19,165.5,165.93,16500.0,166.06,166.19,165.5,165.93,16500.0
2011-07-12 15:30:00,165.9,165.9,164.91,165.31,16800.0,165.9,165.9,164.91,165.31,16800.0
2011-07-13 09:30:00,166.42,166.83,165.6,165.98,13500.0,166.42,166.83,165.6,165.98,13500.0
2011-07-13 10:00:00,166.08,166.89,166.08,166.53,7200.0,166.08,166.89,166.08,166.53,7200.0
2011-07-13 10:30:00,166.67,167.45,166.65,167.19,6700.0,166.67,167.45,166.65,167.19,6700.0
2011-07-13 11:00:00,167.19,168.0,167.18,168.0,3400.0,167.19,168.0,167.18,168.0,3400.0
2011-07-13 11:30:00,167.92,168.27,167.85,168.14,7100.0,167.92,168.27,167.85,168.14,7100.0
2011-07-13 12:00:00,167.98,168.3,167.73,167.99,3100.0,167.98,168.3,167.73,167.99,3100.0
2011-07-13 12:30:00,168.3,168.3,167.65,167.94,12200.0,168.3,168.3,167.65,167.94,12200.0
2011-07-13 13:00:00,167.98,168.01,167.52,167.58,16900.0,167.98,168.01,167.52,167.58,16900.0
2011-07-13 13:30:00,167.81,167.81,167.52,167.56,5200.0,167.81,167.81,167.52,167.56,5200.0
2011-07-13 14:00:00,167.57,167.83,167.13,167.28,7900.0,167.57,167.83,167.13,167.28,7900.0
2011-07-13 14:30:00,167.27,167.45,167.1,167.1,4300.0,167.27,167.45,167.1,167.1,4300.0
2011-07-13 15:00:00,167.43,167.5,166.11,166.52,4900.0,167.43,167.5,166.11,166.52,4900.0
2011-07-13 15:30:00,166.33,166.58,165.44,165.84,18700.0,166.33,166.58,165.44,165.84,18700.0
2011-07-14 09:30:00,166.1,166.92,165.44,166.92,2400.0,166.1,166.92,165.44,166.92,2400.0
2011-07-14 10:00:00,167.0,167.0,166.09,166.75,4700.0,167.0,167.0,166.09,166.75,4700.0
2011-07-14 10:30:00,166.72,166.72,165.14,165.23,1900.0,166.72,166.72,165.14,165.23,1900.0
2011-07-14 11:00:00,165.22,165.47,164.95,165.43,2100.0,165.22,165.47,164.95,165.43,2100.0
2011-07-14 11:30:00,165.41,165.41,164.81,164.97,2200.0,165.41,165.41,164.81,164.97,2200.0
2011-07-14 12:00:00,164.85,165.54,163.24,163.35,21400.0,164.85,165.54,163.24,163.35,21400.0
2011-07-14 12:30:00,163.73,164.03,162.88,163.06,9100.0,163.73,164.03,162.88,163.06,9100.0
2011-07-14 13:00:00,163.2,163.2,162.3,162.46,4000.0,163.2,163.2,162.3,162.46,4000.0
2011-07-14 13:30:00,163.38,163.83,162.56,163.17,5900.0,163.38,163.83,162.56,163.17,5900.0
2011-07-14 14:00:00,163.34,163.65,163.06,163.31,17600.0,163.34,163.65,163.06,163.31,17600.0
2011-07-14 14:30:00,163.39,163.69,163.03,163.22,7900.0,163.39,163.69,163.03,163.22,7900.0
2011-07-14 15:00:00,163.49,163.55,162.97,163.27,11700.0,163.49,163.55,162.97,163.27,11700.0
2011-07-14 15:30:00,163.37,164.21,163.08,163.54,30100.0,163.37,164.21,163.08,163.54,30100.0
2011-07-15 09:30:00,164.16,164.16,163.23,163.42,3100.0,164.16,164.16,163.23,163.42,3100.0
2011-07-15 10:00:00,163.69,163.72,162.45,162.8,2900.0,163.69,163.72,162.45,162.8,2900.0
2011-07-15 10:30:00,162.95,163.21,162.65,162.73,2300.0,162.95,163.21,162.65,162.73,2300.0
2011-07-15 11:00:00,162.44,163.09,162.41,162.92,2100.0,162.44,163.09,162.41,162.92,2100.0
2011-07-15 11:30:00,162.75,162.96,162.63,162.63,3100.0,162.75,162.96,162.63,162.63,3100.0
2011-07-15 12:00:00,162.61,163.43,162.61,163.43,5500.0,162.61,163.43,162.61,163.43,5500.0
2011-07-15 12:30:00,163.4,163.4,163.01,163.13,2400.0,163.4,163.4,163.01,163.13,2400.0
2011-07-15 13:00:00,163.08,163.55,163.01,163.46,1900.0,163.08,163.55,163.01,163.46,1900.0
2011-07-15 13:30:00,163.4,163.43,163.02,163.02,3300.0,163.4,163.43,163.02,163.02,3300.0
2011-07-15 14:00:00,163.05,163.4,162.93,162.99,1900.0,163.05,163.4,162.93,162.99,1900.0
2011-07-15 14:30:00,163.01,163.47,162.95,163.19,5700.0,163.01,163.47,162.95,163.19,5700.0
2011-07-15 15:00:00,163.19,163.98,163.16,163.98,6500.0,163.19,163.98,163.16,163.98,6500.0
2011-07-15 15:30:00,163.88,164.2,163.68,163.99,10800.0,163.88,164.2,163.68,163.99,10800.0
2011-07-18 09:30:00,163.2,163.98,162.51,162.51,3400.0,163.2,163.98,162.51,162.51,3400.0
2011-07-18 10:00:00,162.34,162.52,161.1,161.84,6400.0,162.34,162.52,161.1,161.84,6400.0
2011-07-18 10:30:00,161.79,161.79,160.05,160.21,5000.0,161.79,161.79,160.05,160.21,5000.0
2011-07-18 11:00:00,160.36,160.74,160.08,160.59,13000.0,160.36,160.74,160.08,160.59,13000.0
2011-07-18 11:30:00,160.72,160.89,159.8,159.8,3900.0,160.72,160.89,159.8,159.8,3900.0
2011-07-18 12:00:00,159.7,160.4,159.49,160.05,4300.0,159.7,160.4,159.49,160.05,4300.0
2011-07-18 12:30:00,160.1,160.11,159.21,159.67,10900.0,160.1,160.11,159.21,159.67,10900.0
2011-07-18 13:00:00,159.46,159.84,159.18,159.18,7000.0,159.46,159.84,159.18,159.18,7000.0
2011-07-18 13:30:00,159.58,160.36,159.54,160.08,6000.0,159.58,160.36,159.54,160.08,6000.0
2011-07-18 14:00:00,160.05,160.09,159.52,159.81,9000.0,160.05,160.09,159.52,159.81,9000.0
2011-07-18 14:30:00,159.63,159.84,159.36,159.83,8100.0,159.63,159.84,159.36,159.83,8100.0
2011-07-18 15:00:00,159.83,160.26,159.42,159.47,17600.0,159.83,160.26,159.42,159.47,17600.0
2011-07-18 15:30:00,159.66,160.35,159.43,160.03,26700.0,159.66,160.35,159.43,160.03,26700.0
2011-07-19 09:30:00,160.96,161.6,160.56,161.44,10600.0,160.96,161.6,160.56,161.44,10600.0
2011-07-19 10:00:00,161.44,161.92,161.41,161.71,12000.0,161.44,161.92,161.41,161.71,12000.0
2011-07-19 10:30:00,161.66,161.91,161.55,161.76,4200.0,161.66,161.91,161.55,161.76,4200.0
2011-07-19 11:00:00,161.65,161.82,161.48,161.69,5600.0,161.65,161.82,161.48,161.69,5600.0
2011-07-19 11:30:00,161.54,161.67,160.96,161.24,6300.0,161.54,161.67,160.96,161.24,6300.0
2011-07-19 12:00:00,161.18,161.48,160.83,160.97,5400.0,161.18,161.48,160.83,160.97,5400.0
2011-07-19 12:30:00,161.03,161.54,160.74,160.83,7600.0,161.03,161.54,160.74,160.83,7600.0
2011-07-19 13:00:00,160.93,160.93,160.63,160.81,7900.0,160.93,160.93,160.63,160.81,7900.0
2011-07-19 13:30:00,160.85,161.8,160.53,161.68,11000.0,160.85,161.8,160.53,161.68,11000.0
2011-07-19 14:00:00,161.62,161.96,161.5,161.75,5500.0,161.62,161.96,161.5,161.75,5500.0
2011-07-19 14:30:00,161.81,162.84,161.71,162.84,6700.0,161.81,162.84,161.71,162.84,6700.0
2011-07-19 15:00:00,162.84,163.26,162.81,162.93,10800.0,162.84,163.26,162.81,162.93,10800.0
2011-07-19 15:30:00,162.85,163.0,162.58,162.95,22000.0,162.85,163.0,162.58,162.95,22000.0
2011-07-20 09:30:00,163.28,163.58,162.75,163.09,12400.0,163.28,163.58,162.75,163.09,12400.0
2011-07-20 10:00:00,162.97,163.59,162.75,162.82,13900.0,162.97,163.59,162.75,162.82,13900.0
2011-07-20 10:30:00,162.89,163.55,162.89,163.46,3500.0,162.89,163.55,162.89,163.46,3500.0
2011-07-20 11:00:00,163.49,164.29,163.49,163.99,10600.0,163.49,164.29,163.49,163.99,10600.0
2011-07-20 11:30:00,163.9,164.57,163.48,163.48,4300.0,163.9,164.57,163.48,163.48,4300.0
2011-07-20 12:00:00,163.57,163.73,163.35,163.66,3400.0,163.57,163.73,163.35,163.66,3400.0
2011-07-20 12:30:00,163.55,164.19,163.5,164.19,2500.0,163.55,164.19,163.5,164.19,2500.0
2011-07-20 13:00:00,164.07,164.46,163.79,164.46,4900.0,164.07,164.46,163.79,164.46,4900.0
2011-07-20 13:30:00,164.23,164.71,164.12,164.71,3400.0,164.23,164.71,164.12,164.71,3400.0
2011-07-20 14:00:00,164.59,164.82,164.39,164.59,3200.0,164.59,164.82,164.39,164.59,3200.0
2011-07-20 14:30:00,164.62,164.78,164.39,164.59,4800.0,164.62,164.78,164.39,164.59,4800.0
2011-07-20 15:00:00,164.72,164.73,164.15,164.29,8300.0,164.72,164.73,164.15,164.29,8300.0
2011-07-20 15:30:00,164.29,164.44,163.7,164.2,24900.0,164.29,164.44,163.7,164.2,24900.0
2011-07-21 09:30:00,164.95,165.75,164.07,165.31,8200.0,164.95,165.75,164.07,165.31,8200.0
2011-07-21 10:00:00,164.88,167.55,164.87,167.38,14800.0,164.88,167.55,164.87,167.38,14800.0
2011-07-21 10:30:00,167.46,168.3,167.32,167.96,13100.0,167.46,168.3,167.32,167.96,13100.0
2011-07-21 11:00:00,168.21,168.33,167.28,167.78,14900.0,168.21,168.33,167.28,167.78,14900.0
2011-07-21 11:30:00,167.83,167.87,166.61,167.2,13800.0,167.83,167.87,166.61,167.2,13800.0
2011-07-21 12:00:00,167.34,167.4,166.94,166.94,8700.0,167.34,167.4,166.94,166.94,8700.0
2011-07-21 12:30:00,167.08,168.23,167.08,167.99,17700.0,167.08,168.23,167.08,167.99,17700.0
2011-07-21 13:00:00,168.04,168.64,167.54,168.55,11000.0,168.04,168.64,167.54,168.55,11000.0
2011-07-21 13:30:00,168.32,168.85,168.13,168.74,9200.0,168.32,168.85,168.13,168.74,9200.0
2011-07-21 14:00:00,168.66,169.19,168.54,169.19,12800.0,168.66,169.19,168.54,169.19,12800.0
2011-07-21 14:30:00,169.0,169.31,168.73,168.95,14500.0,169.0,169.31,168.73,168.95,14500.0
2011-07-21 15:00:00,168.99,169.22,168.68,169.22,17300.0,168.99,169.22,168.68,169.22,17300.0
2011-07-21 15:30:00,169.14,169.15,168.29,168.49,32900.0,169.14,169.15,168.29,168.49,32900.0
2011-07-22 09:30:00,168.47,168.55,167.17,167.18,5400.0,168.47,168.55,167.17,167.18,5400.0
2011-07-22 10:00:00,167.18,167.18,166.25,166.74,8900.0,167.18,167.18,166.25,166.74,8900.0
2011-07-22 10:30:00,166.61,166.61,165.57,166.5,8500.0,166.61,166.61,165.57,166.5,8500.0
2011-07-22 11:00:00,166.5,166.59,166.21,166.37,2800.0,166.5,166.59,166.21,166.37,2800.0
2011-07-22 11:30:00,166.45,166.92,166.37,166.65,6800.0,166.45,166.92,166.37,166.65,6800.0
2011-07-22 12:00:00,166.56,166.82,166.25,166.58,5500.0,166.56,166.82,166.25,166.58,5500.0
2011-07-22 12:30:00,166.56,166.76,166.24,166.24,7700.0,166.56,166.76,166.24,166.24,7700.0
2011-07-22 13:00:00,166.14,166.53,166.08,166.39,6800.0,166.14,166.53,166.08,166.39,6800.0
2011-07-22 13:30:00,166.39,166.47,166.03,166.26,3900.0,166.39,166.47,166.03,166.26,3900.0
2011-07-22 14:00:00,166.13,166.46,165.9,166.08,6600.0,166.13,166.46,165.9,166.08,6600.0
2011-07-22 14:30:00,166.13,166.25,165.6,166.05,7400.0,166.13,166.25,165.6,166.05,7400.0
2011-07-22 15:00:00,166.13,166.29,166.03,166.07,8800.0,166.13,166.29,166.03,166.07,8800.0
2011-07-22 15:30:00,166.06,166.18,165.78,165.86,19200.0,166.06,166.18,165.78,165.86,19200.0
2011-07-25 09:30:00,163.38,164.07,162.74,163.01,8000.0,163.38,164.07,162.74,163.01,8000.0
2011-07-25 10:00:00,163.5,164.29,163.5,164.16,13900.0,163.5,164.29,163.5,164.16,13900.0
2011-07-25 10:30:00,164.06,164.68,164.05,164.63,5500.0,164.06,164.68,164.05,164.63,5500.0
2011-07-25 11:00:00,164.7,164.7,164.01,164.67,3300.0,164.7,164.7,164.01,164.67,3300.0
2011-07-25 11:30:00,164.67,164.81,163.74,163.84,15000.0,164.67,164.81,163.74,163.84,15000.0
2011-07-25 12:00:00,163.93,164.56,163.9,164.56,3700.0,163.93,164.56,163.9,164.56,3700.0
2011-07-25 12:30:00,164.56,164.9,164.36,164.9,3800.0,164.56,164.9,164.36,164.9,3800.0
2011-07-25 13:00:00,164.87,165.03,164.59,164.78,3300.0,164.87,165.03,164.59,164.78,3300.0
2011-07-25 13:30:00,164.82,164.84,164.17,164.18,4700.0,164.82,164.84,164.17,164.18,4700.0
2011-07-25 14:00:00,164.44,164.8,164.33,164.45,9000.0,164.44,164.8,164.33,164.45,9000.0
2011-07-25 14:30:00,164.45,164.55,163.9,163.9,11500.0,164.45,164.55,163.9,163.9,11500.0
2011-07-25 15:00:00,163.89,163.89,162.96,163.47,17800.0,163.89,163.89,162.96,163.47,17800.0
2011-07-25 15:30:00,163.4,163.95,163.17,163.24,25600.0,163.4,163.95,163.17,163.24,25600.0
2011-07-26 09:30:00,161.89,162.28,156.71,157.17,31100.0,161.89,162.28,156.71,157.17,31100.0
2011-07-26 10:00:00,156.92,158.8,156.56,158.8,27200.0,156.92,158.8,156.56,158.8,27200.0
2011-07-26 10:30:00,158.59,160.08,158.47,159.53,12200.0,158.59,160.08,158.47,159.53,12200.0
2011-07-26 11:00:00,159.55,159.69,158.77,158.93,13500.0,159.55,159.69,158.77,158.93,13500.0
2011-07-26 11:30:00,159.03,159.03,157.95,158.33,11000.0,159.03,159.03,157.95,158.33,11000.0
2011-07-26 12:00:00,158.34,159.05,158.22,158.22,15400.0,158.34,159.05,158.22,158.22,15400.0
2011-07-26 12:30:00,158.23,158.25,157.21,157.4,19800.0,158.23,158.25,157.21,157.4,19800.0
2011-07-26 13:00:00,157.53,157.74,156.48,156.56,18200.0,157.53,157.74,156.48,156.56,18200.0
2011-07-26 13:30:00,156.63,157.38,156.49,157.31,15500.0,156.63,157.38,156.49,157.31,15500.0
2011-07-26 14:00:00,157.24,159.46,156.82,159.46,26200.0,157.24,159.46,156.82,159.46,26200.0
2011-07-26 14:30:00,159.3,159.3,158.31,158.47,13500.0,159.3,159.3,158.31,158.47,13500.0
2011-07-26 15:00:00,158.27,159.02,158.27,158.96,23800.0,158.27,159.02,158.27,158.96,23800.0
2011-07-26 15:30:00,158.95,158.97,158.03,158.35,40300.0,158.95,158.97,158.03,158.35,40300.0
2011-07-27 09:30:00,156.94,160.11,154.03,154.55,26400.0,156.94,160.11,154.03,154.55,26400.0
2011-07-27 10:00:00,154.17,154.3,152.0,152.4,30000.0,154.17,154.3,152.0,152.4,30000.0
2011-07-27 10:30:00,152.4,153.38,152.38,153.14,13500.0,152.4,153.38,152.38,153.14,13500.0
2011-07-27 11:00:00,153.02,153.61,152.71,152.96,18300.0,153.02,153.61,152.71,152.96,18300.0
2011-07-27 11:30:00,152.96,153.14,152.15,152.45,25500.0,152.96,153.14,152.15,152.45,25500.0
2011-07-27 12:00:00,152.32,153.71,152.32,153.5,19300.0,152.32,153.71,152.32,153.5,19300.0
2011-07-27 12:30:00,153.51,153.84,153.32,153.63,21400.0,153.51,153.84,153.32,153.63,21400.0
2011-07-27 13:00:00,153.63,154.38,153.6,153.6,10600.0,153.63,154.38,153.6,153.6,10600.0
2011-07-27 13:30:00,153.85,154.67,153.85,154.62,7500.0,153.85,154.67,153.85,154.62,7500.0
2011-07-27 14:00:00,154.52,155.16,154.52,154.66,12100.0,154.52,155.16,154.52,154.66,12100.0
2011-07-27 14:30:00,154.75,155.0,153.13,153.23,24100.0,154.75,155.0,153.13,153.23,24100.0
2011-07-27 15:00:00,153.37,153.59,152.03,152.55,26500.0,153.37,153.59,152.03,152.55,26500.0
2011-07-27 15:30:00,152.57,153.0,152.17,152.78,54000.0,152.57,153.0,152.17,152.78,54000.0
2011-07-28 09:30:00,151.61,153.65,151.57,152.93,10100.0,151.61,153.65,151.57,152.93,10100.0
2011-07-28 10:00:00,153.01,153.48,152.08,152.8,22800.0,153.01,153.48,152.08,152.8,22800.0
2011-07-28 10:30:00,152.82,153.55,152.62,153.25,19100.0,152.82,153.55,152.62,153.25,19100.0
2011-07-28 11:00:00,153.12,153.35,152.92,153.06,7500.0,153.12,153.35,152.92,153.06,7500.0
2011-07-28 11:30:00,153.01,153.24,152.4,152.9,7200.0,153.01,153.24,152.4,152.9,7200.0
2011-07-28 12:00:00,152.79,153.14,152.44,152.7,8000.0,152.79,153.14,152.44,152.7,8000.0
2011-07-28 12:30:00,152.69,153.27,152.39,152.44,29900.0,152.69,153.27,152.39,152.44,29900.0
2011-07-28 13:00:00,152.48,153.0,152.4,152.84,17000.0,152.48,153.0,152.4,152.84,17000.0
2011-07-28 13:30:00,152.97,153.51,152.68,153.33,9000.0,152.97,153.51,152.68,153.33,9000.0
2011-07-28 14:00:00,153.33,153.55,152.89,153.32,6800.0,153.33,153.55,152.89,153.32,6800.0
2011-07-28 14:30:00,153.58,155.42,153.5,155.24,30600.0,153.58,155.42,153.5,155.24,30600.0
2011-07-28 15:00:00,155.42,155.48,154.82,155.06,59900.0,155.42,155.48,154.82,155.06,59900.0
2011-07-28 15:30:00,155.11,155.6,153.59,154.36,52500.0,155.11,155.6,153.59,154.36,52500.0
2011-07-29 09:30:00,154.36,154.36,148.74,152.69,64700.0,154.36,154.36,148.74,152.69,64700.0
2011-07-29 10:00:00,152.9,157.47,152.75,157.15,48900.0,152.9,157.47,152.75,157.15,48900.0
2011-07-29 10:30:00,156.93,159.18,156.93,158.26,70800.0,156.93,159.18,156.93,158.26,70800.0
2011-07-29 11:00:00,158.25,160.76,157.76,160.15,26400.0,158.25,160.76,157.76,160.15,26400.0
2011-07-29 11:30:00,160.0,160.88,160.0,160.18,17000.0,160.0,160.88,160.0,160.18,17000.0
2011-07-29 12:00:00,160.02,160.28,159.1,159.17,15200.0,160.02,160.28,159.1,159.17,15200.0
2011-07-29 12:30:00,159.0,159.68,158.75,158.86,11000.0,159.0,159.68,158.75,158.86,11000.0
2011-07-29 13:00:00,158.69,159.25,158.19,158.99,8300.0,158.69,159.25,158.19,158.99,8300.0
2011-07-29 13:30:00,158.99,159.84,158.77,159.69,12300.0,158.99,159.84,158.77,159.69,12300.0
2011-07-29 14:00:00,159.57,159.69,157.4,157.5,14900.0,159.57,159.69,157.4,157.5,14900.0
2011-07-29 14:30:00,157.55,157.72,157.11,157.24,18500.0,157.55,157.72,157.11,157.24,18500.0
2011-07-29 15:00:00,157.2,157.2,155.41,155.68,23600.0,157.2,157.2,155.41,155.68,23600.0
2011-07-29 15:30:00,155.68,155.9,154.35,154.97,41700.0,155.68,155.9,154.35,154.97,41700.0
2011-08-01 09:30:00,156.36,156.36,150.17,150.24,51100.0,156.36,156.36,150.17,150.24,51100.0
2011-08-01 10:00:00,150.25,150.32,147.99,148.47,51000.0,150.25,150.32,147.99,148.47,51000.0
2011-08-01 10:30:00,148.46,148.8,146.71,146.71,32400.0,148.46,148.8,146.71,146.71,32400.0
2011-08-01 11:00:00,146.98,146.98,145.52,145.74,51700.0,146.98,146.98,145.52,145.74,51700.0
2011-08-01 11:30:00,145.67,146.09,145.1,145.3,30100.0,145.67,146.09,145.1,145.3,30100.0
2011-08-01 12:00:00,145.3,145.86,144.66,145.2,26800.0,145.3,145.86,144.66,145.2,26800.0
2011-08-01 12:30:00,145.21,145.62,144.78,145.16,18300.0,145.21,145.62,144.78,145.16,18300.0
2011-08-01 13:00:00,145.06,145.35,144.43,144.85,17100.0,145.06,145.35,144.43,144.85,17100.0
2011-08-01 13:30:00,144.83,145.6,144.79,145.54,14500.0,144.83,145.6,144.79,145.54,14500.0
2011-08-01 14:00:00,145.47,145.62,144.81,145.11,13700.0,145.47,145.62,144.81,145.11,13700.0
2011-08-01 14:30:00,145.11,145.62,144.78,145.62,16300.0,145.11,145.62,144.78,145.62,16300.0
2011-08-01 15:00:00,145.61,147.03,145.59,146.97,37300.0,145.61,147.03,145.59,146.97,37300.0
2011-08-01 15:30:00,146.95,148.31,146.88,148.02,92600.0,146.95,148.31,146.88,148.02,92600.0
2011-08-02 09:30:00,146.52,148.97,145.94,148.77,19800.0,146.52,148.97,145.94,148.77,19800.0
2011-08-02 10:00:00,149.0,149.53,148.43,148.47,17500.0,149.0,149.53,148.43,148.47,17500.0
2011-08-02 10:30:00,148.44,148.77,147.38,147.42,11700.0,148.44,148.77,147.38,147.42,11700.0
2011-08-02 11:00:00,147.42,147.5,146.63,146.97,16900.0,147.42,147.5,146.63,146.97,16900.0
2011-08-02 11:30:00,147.06,147.06,146.3,146.41,13400.0,147.06,147.06,146.3,146.41,13400.0
2011-08-02 12:00:00,146.44,146.79,146.02,146.5,12400.0,146.44,146.79,146.02,146.5,12400.0
2011-08-02 12:30:00,146.38,146.38,145.15,145.58,8900.0,146.38,146.38,145.15,145.58,8900.0
2011-08-02 13:00:00,145.17,145.58,144.75,144.89,42300.0,145.17,145.58,144.75,144.89,42300.0
2011-08-02 13:30:00,144.88,144.99,143.0,143.26,23100.0,144.88,144.99,143.0,143.26,23100.0
2011-08-02 14:00:00,143.23,144.75,143.22,144.27,22000.0,143.23,144.75,143.22,144.27,22000.0
2011-08-02 14:30:00,144.31,145.23,144.07,145.09,14000.0,144.31,145.23,144.07,145.09,14000.0
2011-08-02 15:00:00,145.04,145.39,144.22,144.3,14800.0,145.04,145.39,144.22,144.3,14800.0
2011-08-02 15:30:00,144.29,144.39,142.89,142.98,26500.0,144.29,144.39,142.89,142.98,26500.0
2011-08-03 09:30:00,143.34,146.16,142.07,143.96,16300.0,143.34,146.16,142.07,143.96,16300.0
2011-08-03 10:00:00,143.88,143.99,141.62,142.81,16200.0,143.88,143.99,141.62,142.81,16200.0
2011-08-03 10:30:00,142.44,142.44,140.67,142.1,15300.0,142.44,142.44,140.67,142.1,15300.0
2011-08-03 11:00:00,142.58,144.07,142.01,143.4,17600.0,142.58,144.07,142.01,143.4,17600.0
2011-08-03 11:30:00,143.74,145.1,143.66,143.85,35200.0,143.74,145.1,143.66,143.85,35200.0
2011-08-03 12:00:00,143.66,144.02,142.89,143.09,15800.0,143.66,144.02,142.89,143.09,15800.0
2011-08-03 12:30:00,143.12,144.04,143.0,143.89,14300.0,143.12,144.04,143.0,143.89,14300.0
2011-08-03 13:00:00,143.75,144.29,143.26,143.79,15300.0,143.75,144.29,143.26,143.79,15300.0
2011-08-03 13:30:00,144.23,145.98,144.14,145.38,22300.0,144.23,145.98,144.14,145.38,22300.0
2011-08-03 14:00:00,145.38,145.87,145.19,145.59,31900.0,145.38,145.87,145.19,145.59,31900.0
2011-08-03 14:30:00,145.6,146.18,145.5,146.11,22100.0,145.6,146.18,145.5,146.11,22100.0
2011-08-03 15:00:00,146.16,147.55,145.75,147.35,36600.0,146.16,147.55,145.75,147.35,36600.0
2011-08-03 15:30:00,147.34,147.71,146.77,147.55,46300.0,147.34,147.71,146.77,147.55,46300.0
2011-08-04 09:30:00,145.2,145.34,143.28,144.02,10000.0,145.2,145.34,143.28,144.02,10000.0
2011-08-04 10:00:00,144.03,144.3,142.88,143.55,5900.0,144.03,144.3,142.88,143.55,5900.0
2011-08-04 10:30:00,143.79,143.85,142.12,142.4,6000.0,143.79,143.85,142.12,142.4,6000.0
2011-08-04 11:00:00,141.97,142.77,141.88,142.13,16300.0,141.97,142.77,141.88,142.13,16300.0
2011-08-04 11:30:00,142.14,143.06,141.65,142.55,17200.0,142.14,143.06,141.65,142.55,17200.0
2011-08-04 12:00:00,143.02,145.43,142.92,145.19,23400.0,143.02,145.43,142.92,145.19,23400.0
2011-08-04 12:30:00,145.16,146.0,145.03,145.03,16600.0,145.16,146.0,145.03,145.03,16600.0
2011-08-04 13:00:00,145.05,146.01,144.87,145.79,23600.0,145.05,146.01,144.87,145.79,23600.0
2011-08-04 13:30:00,145.8,145.84,144.19,144.19,25200.0,145.8,145.84,144.19,144.19,25200.0
2011-08-04 14:00:00,144.39,144.5,142.69,142.82,18400.0,144.39,144.5,142.69,142.82,18400.0
2011-08-04 14:30:00,142.81,143.73,142.52,142.79,18500.0,142.81,143.73,142.52,142.79,18500.0
2011-08-04 15:00:00,142.71,143.46,141.29,141.43,16500.0,142.71,143.46,141.29,141.43,16500.0
2011-08-04 15:30:00,141.17,141.59,140.43,140.65,83100.0,141.17,141.59,140.43,140.65,83100.0
2011-08-05 09:30:00,142.01,143.87,137.06,138.92,56100.0,142.01,143.87,137.06,138.92,56100.0
2011-08-05 10:00:00,138.76,143.28,138.43,142.6,32800.0,138.76,143.28,138.43,142.6,32800.0
2011-08-05 10:30:00,142.58,142.84,140.14,140.5,27200.0,142.58,142.84,140.14,140.5,27200.0
2011-08-05 11:00:00,140.49,140.5,138.01,138.66,19300.0,140.49,140.5,138.01,138.66,19300.0
2011-08-05 11:30:00,138.57,139.28,135.22,135.23,35000.0,138.57,139.28,135.22,135.23,35000.0
2011-08-05 12:00:00,135.36,138.65,135.36,137.82,18500.0,135.36,138.65,135.36,137.82,18500.0
2011-08-05 12:30:00,137.44,142.74,137.44,142.2,24400.0,137.44,142.74,137.44,142.2,24400.0
2011-08-05 13:00:00,142.26,143.16,140.84,142.98,22700.0,142.26,143.16,140.84,142.98,22700.0
2011-08-05 13:30:00,143.16,143.42,141.56,143.01,16900.0,143.16,143.42,141.56,143.01,16900.0
2011-08-05 14:00:00,143.04,143.09,139.86,139.87,32300.0,143.04,143.09,139.86,139.87,32300.0
2011-08-05 14:30:00,139.94,139.96,138.01,138.49,25200.0,139.94,139.96,138.01,138.49,25200.0
2011-08-05 15:00:00,138.49,138.53,136.63,137.16,37000.0,138.49,138.53,136.63,137.16,37000.0
2011-08-05 15:30:00,137.16,138.93,137.16,137.96,32900.0,137.16,138.93,137.16,137.96,32900.0
2011-08-08 09:30:00,129.93,135.83,129.93,135.46,38400.0,129.93,135.83,129.93,135.46,38400.0
2011-08-08 10:00:00,135.26,135.54,131.72,132.3,43700.0,135.26,135.54,131.72,132.3,43700.0
2011-08-08 10:30:00,132.3,134.61,131.97,134.19,43000.0,132.3,134.61,131.97,134.19,43000.0
2011-08-08 11:00:00,134.19,136.63,133.91,135.32,43500.0,134.19,136.63,133.91,135.32,43500.0
2011-08-08 11:30:00,135.18,136.32,134.7,135.89,32000.0,135.18,136.32,134.7,135.89,32000.0
2011-08-08 12:00:00,135.89,136.16,135.09,135.83,29100.0,135.89,136.16,135.09,135.83,29100.0
2011-08-08 12:30:00,135.83,137.15,135.83,136.14,23400.0,135.83,137.15,135.83,136.14,23400.0
2011-08-08 13:00:00,136.15,136.42,135.06,136.0,122300.0,136.15,136.42,135.06,136.0,122300.0
2011-08-08 13:30:00,136.0,136.3,135.02,135.76,40400.0,136.0,136.3,135.02,135.76,40400.0
2011-08-08 14:00:00,135.48,136.34,134.4,135.08,60200.0,135.48,136.34,134.4,135.08,60200.0
2011-08-08 14:30:00,135.0,135.81,134.53,135.25,37400.0,135.0,135.81,134.53,135.25,37400.0
2011-08-08 15:00:00,135.21,138.15,134.67,136.31,60800.0,135.21,138.15,134.67,136.31,60800.0
2011-08-08 15:30:00,136.27,136.57,131.88,131.92,124500.0,136.27,136.57,131.88,131.92,124500.0
2011-08-09 09:30:00,134.54,137.0,133.21,136.32,51800.0,134.54,137.0,133.21,136.32,51800.0
2011-08-09 10:00:00,136.51,138.4,136.33,138.39,51200.0,136.51,138.4,136.33,138.39,51200.0
2011-08-09 10:30:00,138.55,139.08,137.78,138.49,53100.0,138.55,139.08,137.78,138.49,53100.0
2011-08-09 11:00:00,138.54,138.97,137.46,138.19,36600.0,138.54,138.97,137.46,138.19,36600.0
2011-08-09 11:30:00,138.32,139.42,137.86,138.91,35800.0,138.32,139.42,137.86,138.91,35800.0
2011-08-09 12:00:00,138.86,139.32,138.19,138.29,20300.0,138.86,139.32,138.19,138.29,20300.0
2011-08-09 12:30:00,138.29,138.42,136.81,136.81,19100.0,138.29,138.42,136.81,136.81,19100.0
2011-08-09 13:00:00,136.69,137.5,136.38,136.64,19000.0,136.69,137.5,136.38,136.64,19000.0
2011-08-09 13:30:00,136.5,136.66,134.79,135.88,37500.0,136.5,136.66,134.79,135.88,37500.0
2011-08-09 14:00:00,135.88,137.48,133.46,134.9,45900.0,135.88,137.48,133.46,134.9,45900.0
2011-08-09 14:30:00,135.17,135.23,131.11,134.24,36100.0,135.17,135.23,131.11,134.24,36100.0
2011-08-09 15:00:00,133.76,135.91,132.95,135.5,87200.0,133.76,135.91,132.95,135.5,87200.0
2011-08-09 15:30:00,135.63,141.18,135.22,141.14,86100.0,135.63,141.18,135.22,141.14,86100.0
2011-08-10 09:30:00,137.91,142.61,137.63,139.23,53300.0,137.91,142.61,137.63,139.23,53300.0
2011-08-10 10:00:00,139.83,140.27,138.17,139.32,45500.0,139.83,140.27,138.17,139.32,45500.0
2011-08-10 10:30:00,139.47,140.88,138.82,140.06,50000.0,139.47,140.88,138.82,140.06,50000.0
2011-08-10 11:00:00,140.05,140.51,138.56,139.99,59000.0,140.05,140.51,138.56,139.99,59000.0
2011-08-10 11:30:00,140.09,142.0,139.73,141.31,37100.0,140.09,142.0,139.73,141.31,37100.0
2011-08-10 12:00:00,141.25,143.27,141.06,141.34,35200.0,141.25,143.27,141.06,141.34,35200.0
2011-08-10 12:30:00,141.14,142.6,140.5,142.46,28000.0,141.14,142.6,140.5,142.46,28000.0
2011-08-10 13:00:00,142.28,142.84,141.44,142.54,26500.0,142.28,142.84,141.44,142.54,26500.0
2011-08-10 13:30:00,142.5,144.12,141.36,143.69,32300.0,142.5,144.12,141.36,143.69,32300.0
2011-08-10 14:00:00,143.52,145.37,142.94,143.99,57200.0,143.52,145.37,142.94,143.99,57200.0
2011-08-10 14:30:00,144.07,144.57,142.3,142.82,55600.0,144.07,144.57,142.3,142.82,55600.0
2011-08-10 15:00:00,142.51,143.94,141.78,142.48,54400.0,142.51,143.94,141.78,142.48,54400.0
2011-08-10 15:30:00,142.44,143.1,139.62,140.16,81700.0,142.44,143.1,139.62,140.16,81700.0
2011-08-11 09:30:00,140.17,143.18,139.08,141.06,41500.0,140.17,143.18,139.08,141.06,41500.0
2011-08-11 10:00:00,141.03,145.06,140.73,143.9,36100.0,141.03,145.06,140.73,143.9,36100.0
2011-08-11 10:30:00,144.24,145.08,143.24,144.18,29600.0,144.24,145.08,143.24,144.18,29600.0
2011-08-11 11:00:00,144.55,145.61,144.01,145.09,36500.0,144.55,145.61,144.01,145.09,36500.0
2011-08-11 11:30:00,145.26,146.11,144.38,145.25,17700.0,145.26,146.11,144.38,145.25,17700.0
2011-08-11 12:00:00,145.25,145.25,143.99,143.99,24700.0,145.25,145.25,143.99,143.99,24700.0
2011-08-11 12:30:00,144.17,146.03,144.05,146.01,25700.0,144.17,146.03,144.05,146.01,25700.0
2011-08-11 13:00:00,145.79,146.06,145.0,145.84,22200.0,145.79,146.06,145.0,145.84,22200.0
2011-08-11 13:30:00,146.02,146.9,145.04,146.7,20400.0,146.02,146.9,145.04,146.7,20400.0
2011-08-11 14:00:00,146.55,147.49,146.26,147.02,15400.0,146.55,147.49,146.26,147.02,15400.0
2011-08-11 14:30:00,146.95,147.55,146.18,147.55,23000.0,146.95,147.55,146.18,147.55,23000.0
2011-08-11 15:00:00,147.51,148.81,147.3,148.61,20900.0,147.51,148.81,147.3,148.61,20900.0
2011-08-11 15:30:00,148.64,149.58,147.04,147.09,50500.0,148.64,149.58,147.04,147.09,50500.0
2011-08-12 09:30:00,151.04,151.04,147.21,148.98,16000.0,151.04,151.04,147.21,148.98,16000.0
2011-08-12 10:00:00,148.6,149.46,146.8,149.27,25900.0,148.6,149.46,146.8,149.27,25900.0
2011-08-12 10:30:00,149.41,150.46,148.34,150.46,17100.0,149.41,150.46,148.34,150.46,17100.0
2011-08-12 11:00:00,150.23,150.79,149.68,150.47,15200.0,150.23,150.79,149.68,150.47,15200.0
2011-08-12 11:30:00,150.42,152.68,150.04,152.61,23300.0,150.42,152.68,150.04,152.61,23300.0
2011-08-12 12:00:00,152.89,153.22,152.17,152.98,22300.0,152.89,153.22,152.17,152.98,22300.0
2011-08-12 12:30:00,152.99,153.25,152.11,152.55,18900.0,152.99,153.25,152.11,152.55,18900.0
2011-08-12 13:00:00,152.66,153.28,152.61,153.09,15000.0,152.66,153.28,152.61,153.09,15000.0
2011-08-12 13:30:00,153.09,153.8,152.35,153.6,15300.0,153.09,153.8,152.35,153.6,15300.0
2011-08-12 14:00:00,153.8,154.2,152.0,152.43,32000.0,153.8,154.2,152.0,152.43,32000.0
2011-08-12 14:30:00,152.27,152.55,151.3,151.72,13900.0,152.27,152.55,151.3,151.72,13900.0
2011-08-12 15:00:00,151.72,152.36,151.0,151.36,20100.0,151.72,152.36,151.0,151.36,20100.0
2011-08-12 15:30:00,151.36,151.59,150.27,150.76,40400.0,151.36,151.59,150.27,150.76,40400.0
2011-08-15 09:30:00,152.38,155.18,151.8,154.4,21900.0,152.38,155.18,151.8,154.4,21900.0
2011-08-15 10:00:00,154.34,154.84,153.67,154.01,30900.0,154.34,154.84,153.67,154.01,30900.0
2011-08-15 10:30:00,154.55,154.55,153.68,153.97,13200.0,154.55,154.55,153.68,153.97,13200.0
2011-08-15 11:00:00,153.91,154.09,152.9,153.43,21200.0,153.91,154.09,152.9,153.43,21200.0
2011-08-15 11:30:00,153.91,153.96,153.17,153.17,20000.0,153.91,153.96,153.17,153.17,20000.0
2011-08-15 12:00:00,153.34,153.6,152.44,152.44,4400.0,153.34,153.6,152.44,152.44,4400.0
2011-08-15 12:30:00,152.69,152.99,152.49,152.49,4700.0,152.69,152.99,152.49,152.49,4700.0
2011-08-15 13:00:00,152.5,152.63,152.0,152.09,12700.0,152.5,152.63,152.0,152.09,12700.0
2011-08-15 13:30:00,152.23,152.47,151.77,151.98,9600.0,152.23,152.47,151.77,151.98,9600.0
2011-08-15 14:00:00,152.23,152.93,152.03,152.65,19700.0,152.23,152.93,152.03,152.65,19700.0
2011-08-15 14:30:00,152.83,153.29,152.32,153.14,15700.0,152.83,153.29,152.32,153.14,15700.0
2011-08-15 15:00:00,153.35,154.48,153.34,154.09,25000.0,153.35,154.48,153.34,154.09,25000.0
2011-08-15 15:30:00,153.91,155.56,153.72,155.28,52700.0,153.91,155.56,153.72,155.28,52700.0
2011-08-16 09:30:00,153.66,154.71,151.89,152.03,20800.0,153.66,154.71,151.89,152.03,20800.0
2011-08-16 10:00:00,151.94,152.63,150.95,151.82,19800.0,151.94,152.63,150.95,151.82,19800.0
2011-08-16 10:30:00,151.75,152.13,150.97,151.86,18300.0,151.75,152.13,150.97,151.86,18300.0
2011-08-16 11:00:00,151.96,151.96,150.7,151.05,10900.0,151.96,151.96,150.7,151.05,10900.0
2011-08-16 11:30:00,151.01,151.97,150.54,151.65,12700.0,151.01,151.97,150.54,151.65,12700.0
2011-08-16 12:00:00,151.66,152.2,150.18,150.18,18200.0,151.66,152.2,150.18,150.18,18200.0
2011-08-16 12:30:00,150.5,151.03,150.21,150.29,8900.0,150.5,151.03,150.21,150.29,8900.0
2011-08-16 13:00:00,150.23,150.23,148.53,148.75,31000.0,150.23,150.23,148.53,148.75,31000.0
2011-08-16 13:30:00,148.89,149.49,148.69,149.17,24300.0,148.89,149.49,148.69,149.17,24300.0
2011-08-16 14:00:00,149.16,150.61,149.11,149.86,15200.0,149.16,150.61,149.11,149.86,15200.0
2011-08-16 14:30:00,149.96,149.96,148.77,148.84,17500.0,149.96,149.96,148.77,148.84,17500.0
2011-08-16 15:00:00,148.8,150.35,148.79,150.35,28200.0,148.8,150.35,148.79,150.35,28200.0
2011-08-16 15:30:00,150.33,150.86,149.28,149.72,44100.0,150.33,150.86,149.28,149.72,44100.0
2011-08-17 09:30:00,150.35,151.63,150.27,151.5,8300.0,150.35,151.63,150.27,151.5,8300.0
2011-08-17 10:00:00,151.5,151.86,150.98,151.72,10000.0,151.5,151.86,150.98,151.72,10000.0
2011-08-17 10:30:00,151.68,151.81,151.05,151.08,8400.0,151.68,151.81,151.05,151.08,8400.0
2011-08-17 11:00:00,150.94,151.06,150.43,150.65,39100.0,150.94,151.06,150.43,150.65,39100.0
2011-08-17 11:30:00,150.65,150.93,150.07,150.25,15100.0,150.65,150.93,150.07,150.25,15100.0
2011-08-17 12:00:00,150.11,150.24,149.39,150.0,18500.0,150.11,150.24,149.39,150.0,18500.0
2011-08-17 12:30:00,150.0,150.5,149.61,149.88,22800.0,150.0,150.5,149.61,149.88,22800.0
2011-08-17 13:00:00,149.84,150.0,149.5,149.72,14200.0,149.84,150.0,149.5,149.72,14200.0
2011-08-17 13:30:00,149.72,149.83,149.26,149.38,10700.0,149.72,149.83,149.26,149.38,10700.0
2011-08-17 14:00:00,149.57,149.99,149.5,149.74,18200.0,149.57,149.99,149.5,149.74,18200.0
2011-08-17 14:30:00,149.78,150.21,149.71,150.09,16100.0,149.78,150.21,149.71,150.09,16100.0
2011-08-17 15:00:00,150.1,150.69,149.9,149.99,10400.0,150.1,150.69,149.9,149.99,10400.0
2011-08-17 15:30:00,150.0,150.42,149.84,150.14,23800.0,150.0,150.42,149.84,150.14,23800.0
2011-08-18 09:30:00,145.71,145.84,144.39,144.39,15800.0,145.71,145.84,144.39,144.39,15800.0
2011-08-18 10:00:00,144.5,144.5,141.69,142.8,40000.0,144.5,144.5,141.69,142.8,40000.0
2011-08-18 10:30:00,142.79,144.15,141.74,144.12,38600.0,142.79,144.15,141.74,144.12,38600.0
2011-08-18 11:00:00,144.06,144.07,142.78,142.96,9900.0,144.06,144.07,142.78,142.96,9900.0
2011-08-18 11:30:00,143.0,143.9,142.92,143.8,20800.0,143.0,143.9,142.92,143.8,20800.0
2011-08-18 12:00:00,143.8,143.85,143.0,143.19,15400.0,143.8,143.85,143.0,143.19,15400.0
2011-08-18 12:30:00,143.19,143.37,141.79,141.86,13300.0,143.19,143.37,141.79,141.86,13300.0
2011-08-18 13:00:00,141.86,142.09,141.0,141.84,20600.0,141.86,142.09,141.0,141.84,20600.0
2011-08-18 13:30:00,141.68,141.88,141.09,141.35,20100.0,141.68,141.88,141.09,141.35,20100.0
2011-08-18 14:00:00,141.56,142.25,141.06,141.23,45300.0,141.56,142.25,141.06,141.23,45300.0
2011-08-18 14:30:00,141.24,141.45,139.92,139.92,21200.0,141.24,141.45,139.92,139.92,21200.0
2011-08-18 15:00:00,139.85,140.47,139.68,139.94,33200.0,139.85,140.47,139.68,139.94,33200.0
2011-08-18 15:30:00,140.37,140.93,139.42,140.73,60400.0,140.37,140.93,139.42,140.73,60400.0
2011-08-19 09:30:00,138.59,141.87,138.59,141.07,39200.0,138.59,141.87,138.59,141.07,39200.0
2011-08-19 10:00:00,141.22,141.94,140.09,141.44,45800.0,141.22,141.94,140.09,141.44,45800.0
2011-08-19 10:30:00,141.38,141.82,140.44,140.71,10200.0,141.38,141.82,140.44,140.71,10200.0
2011-08-19 11:00:00,140.3,140.74,138.94,139.31,9300.0,140.3,140.74,138.94,139.31,9300.0
2011-08-19 11:30:00,139.51,140.16,139.3,140.09,12000.0,139.51,140.16,139.3,140.09,12000.0
2011-08-19 12:00:00,140.24,140.24,139.44,139.63,4700.0,140.24,140.24,139.44,139.63,4700.0
2011-08-19 12:30:00,139.76,140.3,139.54,139.99,7400.0,139.76,140.3,139.54,139.99,7400.0
2011-08-19 13:00:00,139.91,140.22,139.16,139.5,13300.0,139.91,140.22,139.16,139.5,13300.0
2011-08-19 13:30:00,139.39,139.44,138.7,139.08,12200.0,139.39,139.44,138.7,139.08,12200.0
2011-08-19 14:00:00,139.0,139.2,138.63,138.71,14900.0,139.0,139.2,138.63,138.71,14900.0
2011-08-19 14:30:00,138.75,139.19,138.2,138.26,15200.0,138.75,139.19,138.2,138.26,15200.0
2011-08-19 15:00:00,138.0,139.0,137.8,138.77,17600.0,138.0,139.0,137.8,138.77,17600.0
2011-08-19 15:30:00,138.75,139.15,138.0,138.32,30700.0,138.75,139.15,138.0,138.32,30700.0
2011-08-22 09:30:00,141.67,141.67,139.07,139.28,20500.0,141.67,141.67,139.07,139.28,20500.0
2011-08-22 10:00:00,139.55,139.71,138.21,139.12,16800.0,139.55,139.71,138.21,139.12,16800.0
2011-08-22 10:30:00,139.11,139.15,138.38,138.49,10500.0,139.11,139.15,138.38,138.49,10500.0
2011-08-22 11:00:00,138.34,138.55,136.75,136.75,17700.0,138.34,138.55,136.75,136.75,17700.0
2011-08-22 11:30:00,137.25,137.32,135.65,136.26,18800.0,137.25,137.32,135.65,136.26,18800.0
2011-08-22 12:00:00,136.28,137.0,136.28,136.4,14200.0,136.28,137.0,136.28,136.4,14200.0
2011-08-22 12:30:00,136.41,137.47,135.96,137.47,12800.0,136.41,137.47,135.96,137.47,12800.0
2011-08-22 13:00:00,137.39,138.49,137.3,137.94,12200.0,137.39,138.49,137.3,137.94,12200.0
2011-08-22 13:30:00,138.1,138.1,137.1,137.82,12300.0,138.1,138.1,137.1,137.82,12300.0
2011-08-22 14:00:00,137.75,138.31,137.25,137.55,14600.0,137.75,138.31,137.25,137.55,14600.0
2011-08-22 14:30:00,137.46,137.73,137.12,137.25,16400.0,137.46,137.73,137.12,137.25,16400.0
2011-08-22 15:00:00,137.25,137.9,137.18,137.6,36900.0,137.25,137.9,137.18,137.6,36900.0
2011-08-22 15:30:00,137.77,137.95,137.18,137.42,37100.0,137.77,137.95,137.18,137.42,37100.0
2011-08-23 09:30:00,138.23,138.77,137.17,138.06,19900.0,138.23,138.77,137.17,138.06,19900.0
2011-08-23 10:00:00,138.01,139.9,137.91,139.85,32600.0,138.01,139.9,137.91,139.85,32600.0
2011-08-23 10:30:00,139.77,140.08,139.24,139.44,18600.0,139.77,140.08,139.24,139.44,18600.0
2011-08-23 11:00:00,139.59,139.98,139.26,139.72,13600.0,139.59,139.98,139.26,139.72,13600.0
2011-08-23 11:30:00,139.89,141.25,139.65,141.25,14400.0,139.89,141.25,139.65,141.25,14400.0
2011-08-23 12:00:00,141.08,141.43,140.79,141.19,15400.0,141.08,141.43,140.79,141.19,15400.0
2011-08-23 12:30:00,141.19,142.14,141.19,142.1,27200.0,141.19,142.14,141.19,142.1,27200.0
2011-08-23 13:00:00,142.1,142.22,141.81,142.0,5200.0,142.1,142.22,141.81,142.0,5200.0
2011-08-23 13:30:00,142.0,142.76,141.78,142.36,20100.0,142.0,142.76,141.78,142.36,20100.0
2011-08-23 14:00:00,142.22,142.58,141.64,142.58,24900.0,142.22,142.58,141.64,142.58,24900.0
2011-08-23 14:30:00,142.58,143.4,142.37,143.37,7600.0,142.58,143.4,142.37,143.37,7600.0
2011-08-23 15:00:00,143.51,145.12,143.51,144.4,13900.0,143.51,145.12,143.51,144.4,13900.0
2011-08-23 15:30:00,144.24,144.91,144.08,144.91,23500.0,144.24,144.91,144.08,144.91,23500.0
2011-08-24 09:30:00,144.0,146.81,144.0,146.81,12200.0,144.0,146.81,144.0,146.81,12200.0
2011-08-24 10:00:00,147.2,147.69,146.74,146.74,9800.0,147.2,147.69,146.74,146.74,9800.0
2011-08-24 10:30:00,146.33,146.58,145.63,146.01,11300.0,146.33,146.58,145.63,146.01,11300.0
2011-08-24 11:00:00,145.3,146.68,145.19,146.49,12000.0,145.3,146.68,145.19,146.49,12000.0
2011-08-24 11:30:00,146.35,146.37,145.4,145.5,8400.0,146.35,146.37,145.4,145.5,8400.0
2011-08-24 12:00:00,145.35,145.5,144.73,144.83,13100.0,145.35,145.5,144.73,144.83,13100.0
2011-08-24 12:30:00,144.98,145.79,144.78,145.78,7000.0,144.98,145.79,144.78,145.78,7000.0
2011-08-24 13:00:00,145.9,146.28,145.34,146.09,6500.0,145.9,146.28,145.34,146.09,6500.0
2011-08-24 13:30:00,145.82,146.49,145.63,146.44,9700.0,145.82,146.49,145.63,146.44,9700.0
2011-08-24 14:00:00,146.28,146.41,145.6,146.02,7300.0,146.28,146.41,145.6,146.02,7300.0
2011-08-24 14:30:00,146.0,146.52,145.64,146.46,6300.0,146.0,146.52,145.64,146.46,6300.0
2011-08-24 15:00:00,146.59,147.18,146.15,147.12,10600.0,146.59,147.18,146.15,147.12,10600.0
2011-08-24 15:30:00,147.41,147.87,147.14,147.61,15100.0,147.41,147.87,147.14,147.61,15100.0
2011-08-25 09:30:00,149.63,149.92,146.93,146.98,18800.0,149.63,149.92,146.93,146.98,18800.0
2011-08-25 10:00:00,146.77,146.77,144.75,144.87,24400.0,146.77,146.77,144.75,144.87,24400.0
2011-08-25 10:30:00,145.0,145.24,143.72,144.21,33300.0,145.0,145.24,143.72,144.21,33300.0
2011-08-25 11:00:00,144.45,144.98,143.88,144.94,10100.0,144.45,144.98,143.88,144.94,10100.0
2011-08-25 11:30:00,144.93,145.07,144.22,144.57,6300.0,144.93,145.07,144.22,144.57,6300.0
2011-08-25 12:00:00,144.75,144.75,144.25,144.38,11000.0,144.75,144.75,144.25,144.38,11000.0
2011-08-25 12:30:00,144.25,144.43,143.7,144.23,10400.0,144.25,144.43,143.7,144.23,10400.0
2011-08-25 13:00:00,144.47,145.04,144.06,144.97,9300.0,144.47,145.04,144.06,144.97,9300.0
2011-08-25 13:30:00,145.09,145.51,144.85,145.04,7100.0,145.09,145.51,144.85,145.04,7100.0
2011-08-25 14:00:00,145.12,145.52,144.89,145.27,10900.0,145.12,145.52,144.89,145.27,10900.0
2011-08-25 14:30:00,145.39,145.68,144.97,145.14,10200.0,145.39,145.68,144.97,145.14,10200.0
2011-08-25 15:00:00,145.21,145.47,144.85,145.25,29500.0,145.21,145.47,144.85,145.25,29500.0
2011-08-25 15:30:00,145.25,145.41,144.82,145.39,42000.0,145.25,145.41,144.82,145.39,42000.0
2011-08-26 09:30:00,143.58,143.97,142.86,143.57,7200.0,143.58,143.97,142.86,143.57,7200.0
2011-08-26 10:00:00,143.48,146.18,141.77,145.47,19600.0,143.48,146.18,141.77,145.47,19600.0
2011-08-26 10:30:00,145.54,147.2,144.82,146.05,16100.0,145.54,147.2,144.82,146.05,16100.0
2011-08-26 11:00:00,145.82,147.67,145.82,147.18,5900.0,145.82,147.67,145.82,147.18,5900.0
2011-08-26 11:30:00,147.22,147.79,146.92,147.59,5900.0,147.22,147.79,146.92,147.59,5900.0
2011-08-26 12:00:00,147.88,149.48,147.75,149.44,8800.0,147.88,149.48,147.75,149.44,8800.0
2011-08-26 12:30:00,149.31,149.48,148.71,148.84,11400.0,149.31,149.48,148.71,148.84,11400.0
2011-08-26 13:00:00,148.68,149.69,148.54,149.54,6500.0,148.68,149.69,148.54,149.54,6500.0
2011-08-26 13:30:00,149.6,150.69,149.58,150.34,11700.0,149.6,150.69,149.58,150.34,11700.0
2011-08-26 14:00:00,150.38,150.71,150.12,150.22,10900.0,150.38,150.71,150.12,150.22,10900.0
2011-08-26 14:30:00,150.13,151.22,150.12,150.85,12300.0,150.13,151.22,150.12,150.85,12300.0
2011-08-26 15:00:00,150.85,150.85,149.71,150.27,32800.0,150.85,150.85,149.71,150.27,32800.0
2011-08-26 15:30:00,150.19,151.41,150.13,151.3,34000.0,150.19,151.41,150.13,151.3,34000.0
2011-08-29 09:30:00,154.01,156.83,153.93,156.22,18200.0,154.01,156.83,153.93,156.22,18200.0
2011-08-29 10:00:00,156.29,157.12,156.19,156.4,13700.0,156.29,157.12,156.19,156.4,13700.0
2011-08-29 10:30:00,156.38,156.91,155.68,155.99,8800.0,156.38,156.91,155.68,155.99,8800.0
2011-08-29 11:00:00,155.74,156.54,155.66,156.24,25900.0,155.74,156.54,155.66,156.24,25900.0
2011-08-29 11:30:00,156.31,157.71,156.09,157.49,15900.0,156.31,157.71,156.09,157.49,15900.0
2011-08-29 12:00:00,157.46,158.16,157.15,157.67,17700.0,157.46,158.16,157.15,157.67,17700.0
2011-08-29 12:30:00,157.52,158.01,157.14,157.46,7100.0,157.52,158.01,157.14,157.46,7100.0
2011-08-29 13:00:00,157.36,157.56,157.11,157.32,6900.0,157.36,157.56,157.11,157.32,6900.0
2011-08-29 13:30:00,157.32,157.67,157.04,157.32,10200.0,157.32,157.67,157.04,157.32,10200.0
2011-08-29 14:00:00,157.55,158.05,157.38,157.61,6900.0,157.55,158.05,157.38,157.61,6900.0
2011-08-29 14:30:00,157.75,157.94,157.08,157.2,13600.0,157.75,157.94,157.08,157.2,13600.0
2011-08-29 15:00:00,157.22,157.81,157.22,157.73,11000.0,157.22,157.81,157.22,157.73,11000.0
2011-08-29 15:30:00,157.76,157.88,157.16,157.57,28800.0,157.76,157.88,157.16,157.57,28800.0
2011-08-30 09:30:00,156.07,157.18,155.11,156.38,14800.0,156.07,157.18,155.11,156.38,14800.0
2011-08-30 10:00:00,156.33,156.33,155.24,155.97,11000.0,156.33,156.33,155.24,155.97,11000.0
2011-08-30 10:30:00,156.01,156.36,155.11,155.29,9500.0,156.01,156.36,155.11,155.29,9500.0
2011-08-30 11:00:00,155.1,155.81,154.92,155.6,16200.0,155.1,155.81,154.92,155.6,16200.0
2011-08-30 11:30:00,155.45,156.44,155.21,156.23,18100.0,155.45,156.44,155.21,156.23,18100.0
2011-08-30 12:00:00,156.25,156.25,155.17,155.17,6300.0,156.25,156.25,155.17,155.17,6300.0
2011-08-30 12:30:00,155.34,155.52,153.7,154.21,12700.0,155.34,155.52,153.7,154.21,12700.0
2011-08-30 13:00:00,154.32,155.0,154.07,154.78,11600.0,154.32,155.0,154.07,154.78,11600.0
2011-08-30 13:30:00,154.71,155.95,154.62,154.89,27900.0,154.71,155.95,154.62,154.89,27900.0
2011-08-30 14:00:00,155.2,156.44,154.63,156.44,13100.0,155.2,156.44,154.63,156.44,13100.0
2011-08-30 14:30:00,156.58,156.95,155.95,156.79,11900.0,156.58,156.95,155.95,156.79,11900.0
2011-08-30 15:00:00,156.78,156.82,155.99,156.35,14200.0,156.78,156.82,155.99,156.35,14200.0
2011-08-30 15:30:00,156.45,157.67,156.23,156.29,34600.0,156.45,157.67,156.23,156.29,34600.0
2011-08-31 09:30:00,157.15,158.44,156.83,157.0,20200.0,157.15,158.44,156.83,157.0,20200.0
2011-08-31 10:00:00,157.26,159.09,157.02,159.08,33100.0,157.26,159.09,157.02,159.08,33100.0
2011-08-31 10:30:00,158.97,159.5,158.61,159.04,22700.0,158.97,159.5,158.61,159.04,22700.0
2011-08-31 11:00:00,159.04,159.44,158.56,159.11,16900.0,159.04,159.44,158.56,159.11,16900.0
2011-08-31 11:30:00,159.21,159.47,158.54,158.97,14600.0,159.21,159.47,158.54,158.97,14600.0
2011-08-31 12:00:00,158.96,159.69,158.87,159.69,6900.0,158.96,159.69,158.87,159.69,6900.0
2011-08-31 12:30:00,159.7,159.97,159.44,159.75,5700.0,159.7,159.97,159.44,159.75,5700.0
2011-08-31 13:00:00,159.95,159.98,159.01,159.02,4600.0,159.95,159.98,159.01,159.02,4600.0
2011-08-31 13:30:00,159.1,159.76,158.94,159.03,19600.0,159.1,159.76,158.94,159.03,19600.0
2011-08-31 14:00:00,158.96,159.3,158.74,158.98,24100.0,158.96,159.3,158.74,158.98,24100.0
2011-08-31 14:30:00,158.97,159.52,158.8,159.0,49000.0,158.97,159.52,158.8,159.0,49000.0
2011-08-31 15:00:00,159.2,159.45,158.79,159.25,41200.0,159.2,159.45,158.79,159.25,41200.0
2011-08-31 15:30:00,159.25,159.72,158.88,159.4,45200.0,159.25,159.72,158.88,159.4,45200.0
2011-09-01 09:30:00,159.34,160.0,157.99,159.85,12200.0,159.34,160.0,157.99,159.85,12200.0
2011-09-01 10:00:00,159.99,161.61,159.99,161.29,50700.0,159.99,161.61,159.99,161.29,50700.0
2011-09-01 10:30:00,161.01,161.65,160.99,161.24,52700.0,161.01,161.65,160.99,161.24,52700.0
2011-09-01 11:00:00,161.23,161.54,160.74,161.25,19300.0,161.23,161.54,160.74,161.25,19300.0
2011-09-01 11:30:00,161.02,161.47,161.01,161.29,10800.0,161.02,161.47,161.01,161.29,10800.0
2011-09-01 12:00:00,161.21,161.3,161.0,161.05,13400.0,161.21,161.3,161.0,161.05,13400.0
2011-09-01 12:30:00,161.03,161.25,160.79,161.03,17800.0,161.03,161.25,160.79,161.03,17800.0
2011-09-01 13:00:00,161.07,161.26,161.0,161.17,22500.0,161.07,161.26,161.0,161.17,22500.0
2011-09-01 13:30:00,161.03,161.18,159.4,159.72,18300.0,161.03,161.18,159.4,159.72,18300.0
2011-09-01 14:00:00,159.72,160.3,159.22,159.49,17600.0,159.72,160.3,159.22,159.49,17600.0
2011-09-01 14:30:00,159.55,160.13,158.78,158.97,20500.0,159.55,160.13,158.78,158.97,20500.0
2011-09-01 15:00:00,158.97,159.35,158.25,159.35,22600.0,158.97,159.35,158.25,159.35,22600.0
2011-09-01 15:30:00,159.18,159.18,158.1,158.64,35900.0,159.18,159.18,158.1,158.64,35900.0
2011-09-02 09:30:00,154.5,155.85,153.47,154.29,46200.0,154.5,155.85,153.47,154.29,46200.0
2011-09-02 10:00:00,154.58,155.0,154.01,154.63,6300.0,154.58,155.0,154.01,154.63,6300.0
2011-09-02 10:30:00,154.5,154.55,153.72,154.29,7300.0,154.5,154.55,153.72,154.29,7300.0
2011-09-02 11:00:00,154.6,155.76,154.4,155.76,6100.0,154.6,155.76,154.4,155.76,6100.0
2011-09-02 11:30:00,155.66,156.08,155.51,156.08,8200.0,155.66,156.08,155.51,156.08,8200.0
2011-09-02 12:00:00,156.0,156.19,155.78,155.85,7100.0,156.0,156.19,155.78,155.85,7100.0
2011-09-02 12:30:00,155.9,155.9,155.6,155.69,7700.0,155.9,155.9,155.6,155.69,7700.0
2011-09-02 13:00:00,155.41,155.5,155.06,155.19,14400.0,155.41,155.5,155.06,155.19,14400.0
2011-09-02 13:30:00,155.19,155.44,155.0,155.13,12400.0,155.19,155.44,155.0,155.13,12400.0
2011-09-02 14:00:00,155.13,155.46,154.9,155.04,23900.0,155.13,155.46,154.9,155.04,23900.0
2011-09-02 14:30:00,155.0,155.23,154.61,154.93,96700.0,155.0,155.23,154.61,154.93,96700.0
2011-09-02 15:00:00,154.91,155.34,154.62,155.08,22600.0,154.91,155.34,154.62,155.08,22600.0
2011-09-02 15:30:00,155.07,155.52,154.91,154.96,26800.0,155.07,155.52,154.91,154.96,26800.0
2011-09-06 09:30:00,149.7,149.78,148.48,149.19,48500.0,149.7,149.78,148.48,149.19,48500.0
2011-09-06 10:00:00,149.45,150.02,148.21,148.23,52300.0,149.45,150.02,148.21,148.23,52300.0
2011-09-06 10:30:00,148.44,148.93,147.78,148.71,33600.0,148.44,148.93,147.78,148.71,33600.0
2011-09-06 11:00:00,148.76,149.71,148.1,149.26,10500.0,148.76,149.71,148.1,149.26,10500.0
2011-09-06 11:30:00,149.63,150.08,148.94,149.6,6800.0,149.63,150.08,148.94,149.6,6800.0
2011-09-06 12:00:00,149.47,150.43,149.19,150.16,12100.0,149.47,150.43,149.19,150.16,12100.0
2011-09-06 12:30:00,150.15,150.21,149.66,149.94,14800.0,150.15,150.21,149.66,149.94,14800.0
2011-09-06 13:00:00,149.92,150.42,149.76,150.0,10100.0,149.92,150.42,149.76,150.0,10100.0
2011-09-06 13:30:00,149.96,150.74,149.87,150.26,19800.0,149.96,150.74,149.87,150.26,19800.0
2011-09-06 14:00:00,150.09,152.72,149.94,152.56,45500.0,150.09,152.72,149.94,152.56,45500.0
2011-09-06 14:30:00,152.26,152.27,151.1,151.22,10800.0,152.26,152.27,151.1,151.22,10800.0
2011-09-06 15:00:00,151.18,151.55,150.77,151.44,18700.0,151.18,151.55,150.77,151.44,18700.0
2011-09-06 15:30:00,151.27,152.71,151.0,152.4,45400.0,151.27,152.71,151.0,152.4,45400.0
2011-09-07 09:30:00,155.06,156.2,154.76,155.5,21200.0,155.06,156.2,154.76,155.5,21200.0
2011-09-07 10:00:00,155.76,157.03,155.73,156.42,17300.0,155.76,157.03,155.73,156.42,17300.0
2011-09-07 10:30:00,156.46,157.23,156.3,157.2,8500.0,156.46,157.23,156.3,157.2,8500.0
2011-09-07 11:00:00,157.2,158.5,157.05,158.21,7700.0,157.2,158.5,157.05,158.21,7700.0
2011-09-07 11:30:00,158.0,158.93,157.77,158.64,10300.0,158.0,158.93,157.77,158.64,10300.0
2011-09-07 12:00:00,158.64,159.04,158.64,158.82,9500.0,158.64,159.04,158.64,158.82,9500.0
2011-09-07 12:30:00,158.96,159.24,158.37,158.65,9400.0,158.96,159.24,158.37,158.65,9400.0
2011-09-07 13:00:00,158.45,158.81,158.28,158.41,3300.0,158.45,158.81,158.28,158.41,3300.0
2011-09-07 13:30:00,158.52,158.58,158.26,158.4,9200.0,158.52,158.58,158.26,158.4,9200.0
2011-09-07 14:00:00,158.26,158.55,158.17,158.49,9900.0,158.26,158.55,158.17,158.49,9900.0
2011-09-07 14:30:00,158.35,158.76,158.32,158.74,11000.0,158.35,158.76,158.32,158.74,11000.0
2011-09-07 15:00:00,158.74,158.91,158.59,158.91,6600.0,158.74,158.91,158.59,158.91,6600.0
2011-09-07 15:30:00,158.76,159.23,158.18,159.23,16800.0,158.76,159.23,158.18,159.23,16800.0
2011-09-08 09:30:00,157.85,159.57,157.17,157.38,18500.0,157.85,159.57,157.17,157.38,18500.0
2011-09-08 10:00:00,157.39,159.11,156.98,158.77,5700.0,157.39,159.11,156.98,158.77,5700.0
2011-09-08 10:30:00,158.7,159.54,158.7,159.54,4900.0,158.7,159.54,158.7,159.54,4900.0
2011-09-08 11:00:00,159.54,159.59,158.58,158.58,4100.0,159.54,159.59,158.58,158.58,4100.0
2011-09-08 11:30:00,158.6,158.61,157.38,157.38,7700.0,158.6,158.61,157.38,157.38,7700.0
2011-09-08 12:00:00,157.4,157.97,157.31,157.53,8200.0,157.4,157.97,157.31,157.53,8200.0
2011-09-08 12:30:00,157.5,158.36,157.26,158.36,6500.0,157.5,158.36,157.26,158.36,6500.0
2011-09-08 13:00:00,158.36,158.38,157.98,158.04,2200.0,158.36,158.38,157.98,158.04,2200.0
2011-09-08 13:30:00,158.28,158.29,156.71,157.81,13200.0,158.28,158.29,156.71,157.81,13200.0
2011-09-08 14:00:00,157.57,158.09,157.29,157.62,11600.0,157.57,158.09,157.29,157.62,11600.0
2011-09-08 14:30:00,157.52,157.99,157.2,157.68,12300.0,157.52,157.99,157.2,157.68,12300.0
2011-09-08 15:00:00,157.51,157.64,156.79,157.64,23200.0,157.51,157.64,156.79,157.64,23200.0
2011-09-08 15:30:00,157.64,157.92,157.26,157.32,32700.0,157.64,157.92,157.26,157.32,32700.0
2011-09-09 09:30:00,155.66,156.28,154.15,154.75,11400.0,155.66,156.28,154.15,154.75,11400.0
2011-09-09 10:00:00,154.59,157.35,154.59,157.27,80600.0,154.59,157.35,154.59,157.27,80600.0
2011-09-09 10:30:00,157.16,157.44,155.83,157.27,21600.0,157.16,157.44,155.83,157.27,21600.0
2011-09-09 11:00:00,157.14,157.35,155.81,156.09,10200.0,157.14,157.35,155.81,156.09,10200.0
2011-09-09 11:30:00,156.16,156.62,154.64,154.66,11800.0,156.16,156.62,154.64,154.66,11800.0
2011-09-09 12:00:00,154.65,154.71,152.65,152.65,26300.0,154.65,154.71,152.65,152.65,26300.0
2011-09-09 12:30:00,152.65,152.65,151.42,152.32,26700.0,152.65,152.65,151.42,152.32,26700.0
2011-09-09 13:00:00,152.32,152.72,151.77,152.13,15500.0,152.32,152.72,151.77,152.13,15500.0
2011-09-09 13:30:00,152.11,152.28,151.63,151.73,12800.0,152.11,152.28,151.63,151.73,12800.0
2011-09-09 14:00:00,151.64,151.95,150.64,150.64,21700.0,151.64,151.95,150.64,150.64,21700.0
2011-09-09 14:30:00,150.57,150.69,148.62,148.62,44800.0,150.57,150.69,148.62,148.62,44800.0
2011-09-09 15:00:00,148.77,149.08,147.67,147.76,62200.0,148.77,149.08,147.67,147.76,62200.0
2011-09-09 15:30:00,147.81,148.69,147.45,147.94,101700.0,147.81,148.69,147.45,147.94,101700.0
2011-09-12 09:30:00,146.05,148.45,145.44,147.51,41100.0,146.05,148.45,145.44,147.51,41100.0
2011-09-12 10:00:00,147.53,148.15,146.44,146.51,12400.0,147.53,148.15,146.44,146.51,12400.0
2011-09-12 10:30:00,146.49,147.0,145.63,145.71,25800.0,146.49,147.0,145.63,145.71,25800.0
2011-09-12 11:00:00,145.72,147.04,145.47,146.72,21600.0,145.72,147.04,145.47,146.72,21600.0
2011-09-12 11:30:00,146.7,147.43,145.8,146.0,13800.0,146.7,147.43,145.8,146.0,13800.0
2011-09-12 12:00:00,146.0,146.45,145.82,146.32,14200.0,146.0,146.45,145.82,146.32,14200.0
2011-09-12 12:30:00,146.49,146.49,144.89,145.48,28000.0,146.49,146.49,144.89,145.48,28000.0
2011-09-12 13:00:00,145.39,146.32,145.11,145.16,18500.0,145.39,146.32,145.11,145.16,18500.0
2011-09-12 13:30:00,145.13,145.19,144.43,144.96,25600.0,145.13,145.19,144.43,144.96,25600.0
2011-09-12 14:00:00,144.94,144.95,144.18,144.38,21400.0,144.94,144.95,144.18,144.38,21400.0
2011-09-12 14:30:00,144.41,145.81,144.4,145.18,42100.0,144.41,145.81,144.4,145.18,42100.0
2011-09-12 15:00:00,145.17,146.35,144.84,146.0,40700.0,145.17,146.35,144.84,146.0,40700.0
2011-09-12 15:30:00,146.0,147.8,145.64,146.88,76200.0,146.0,147.8,145.64,146.88,76200.0
2011-09-13 09:30:00,147.81,148.76,146.97,148.16,47100.0,147.81,148.76,146.97,148.16,47100.0
2011-09-13 10:00:00,148.13,148.78,147.83,148.0,43700.0,148.13,148.78,147.83,148.0,43700.0
2011-09-13 10:30:00,148.24,148.77,147.41,147.84,15400.0,148.24,148.77,147.41,147.84,15400.0
2011-09-13 11:00:00,147.82,147.95,146.88,147.23,10300.0,147.82,147.95,146.88,147.23,10300.0
2011-09-13 11:30:00,147.29,148.25,146.96,147.76,16000.0,147.29,148.25,146.96,147.76,16000.0
2011-09-13 12:00:00,147.57,148.32,147.22,148.21,16000.0,147.57,148.32,147.22,148.21,16000.0
2011-09-13 12:30:00,148.03,148.66,147.77,148.59,14600.0,148.03,148.66,147.77,148.59,14600.0
2011-09-13 13:00:00,148.59,148.74,148.3,148.58,15200.0,148.59,148.74,148.3,148.58,15200.0
2011-09-13 13:30:00,148.61,149.78,148.43,149.45,12900.0,148.61,149.78,148.43,149.45,12900.0
2011-09-13 14:00:00,149.41,150.62,149.22,150.62,9000.0,149.41,150.62,149.22,150.62,9000.0
2011-09-13 14:30:00,150.65,150.65,149.35,149.51,29400.0,150.65,150.65,149.35,149.51,29400.0
2011-09-13 15:00:00,149.66,150.06,148.71,149.68,17100.0,149.66,150.06,148.71,149.68,17100.0
2011-09-13 15:30:00,149.94,150.65,149.67,149.93,45200.0,149.94,150.65,149.67,149.93,45200.0
2011-09-14 09:30:00,150.89,152.36,150.15,151.16,8600.0,150.89,152.36,150.15,151.16,8600.0
2011-09-14 10:00:00,150.93,150.93,148.55,149.32,40800.0,150.93,150.93,148.55,149.32,40800.0
2011-09-14 10:30:00,149.22,150.06,148.8,149.06,23500.0,149.22,150.06,148.8,149.06,23500.0
2011-09-14 11:00:00,148.98,149.19,147.99,149.13,20000.0,148.98,149.19,147.99,149.13,20000.0
2011-09-14 11:30:00,149.05,149.7,148.74,149.36,7000.0,149.05,149.7,148.74,149.36,7000.0
2011-09-14 12:00:00,149.37,149.73,149.0,149.69,21200.0,149.37,149.73,149.0,149.69,21200.0
2011-09-14 12:30:00,149.75,150.37,149.63,150.21,19700.0,149.75,150.37,149.63,150.21,19700.0
2011-09-14 13:00:00,150.06,150.51,150.05,150.2,14300.0,150.06,150.51,150.05,150.2,14300.0
2011-09-14 13:30:00,150.42,151.25,149.99,151.0,36400.0,150.42,151.25,149.99,151.0,36400.0
2011-09-14 14:00:00,151.12,152.65,151.12,152.45,34900.0,151.12,152.65,151.12,152.45,34900.0
2011-09-14 14:30:00,152.44,153.74,152.31,153.74,13400.0,152.44,153.74,152.31,153.74,13400.0
2011-09-14 15:00:00,153.74,155.27,153.74,154.87,32600.0,153.74,155.27,153.74,154.87,32600.0
2011-09-14 15:30:00,155.04,155.95,154.19,154.43,69100.0,155.04,155.95,154.19,154.43,69100.0
2011-09-15 09:30:00,156.02,157.65,155.97,156.47,17500.0,156.02,157.65,155.97,156.47,17500.0
2011-09-15 10:00:00,156.33,156.97,155.52,155.76,13000.0,156.33,156.97,155.52,155.76,13000.0
2011-09-15 10:30:00,155.68,155.69,154.23,154.36,18200.0,155.68,155.69,154.23,154.36,18200.0
2011-09-15 11:00:00,154.19,154.72,153.78,154.62,10200.0,154.19,154.72,153.78,154.62,10200.0
2011-09-15 11:30:00,154.62,155.37,154.43,155.16,13600.0,154.62,155.37,154.43,155.16,13600.0
2011-09-15 12:00:00,155.15,155.53,154.92,155.53,24300.0,155.15,155.53,154.92,155.53,24300.0
2011-09-15 12:30:00,155.51,156.08,155.51,155.8,6200.0,155.51,156.08,155.51,155.8,6200.0
2011-09-15 13:00:00,155.86,156.52,155.29,155.38,5600.0,155.86,156.52,155.29,155.38,5600.0
2011-09-15 13:30:00,155.49,155.85,155.22,155.76,8200.0,155.49,155.85,155.22,155.76,8200.0
2011-09-15 14:00:00,155.88,156.27,155.54,156.18,9100.0,155.88,156.27,155.54,156.18,9100.0
2011-09-15 14:30:00,156.36,156.6,155.88,156.1,8900.0,156.36,156.6,155.88,156.1,8900.0
2011-09-15 15:00:00,156.38,156.92,155.84,155.84,16300.0,156.38,156.92,155.84,155.84,16300.0
2011-09-15 15:30:00,155.89,156.05,155.36,155.91,60300.0,155.89,156.05,155.36,155.91,60300.0
2011-09-16 09:30:00,155.61,157.75,155.61,157.22,62100.0,155.61,157.75,155.61,157.22,62100.0
2011-09-16 10:00:00,157.24,158.78,156.96,158.43,30100.0,157.24,158.78,156.96,158.43,30100.0
2011-09-16 10:30:00,158.42,158.78,156.26,156.47,25300.0,158.42,158.78,156.26,156.47,25300.0
2011-09-16 11:00:00,156.86,156.9,156.03,156.42,5200.0,156.86,156.9,156.03,156.42,5200.0
2011-09-16 11:30:00,156.4,156.4,155.25,155.49,20700.0,156.4,156.4,155.25,155.49,20700.0
2011-09-16 12:00:00,155.51,155.51,155.01,155.04,7300.0,155.51,155.51,155.01,155.04,7300.0
2011-09-16 12:30:00,155.18,155.51,155.02,155.17,3500.0,155.18,155.51,155.02,155.17,3500.0
2011-09-16 13:00:00,155.2,155.28,154.68,154.83,7600.0,155.2,155.28,154.68,154.83,7600.0
2011-09-16 13:30:00,154.77,154.8,153.27,153.33,18500.0,154.77,154.8,153.27,153.33,18500.0
2011-09-16 14:00:00,153.33,153.58,152.56,152.68,44000.0,153.33,153.58,152.56,152.68,44000.0
2011-09-16 14:30:00,152.7,153.53,152.7,153.48,14500.0,152.7,153.53,152.7,153.48,14500.0
2011-09-16 15:00:00,153.54,153.54,152.85,152.97,23100.0,153.54,153.54,152.85,152.97,23100.0
2011-09-16 15:30:00,152.97,153.76,152.84,153.45,45400.0,152.97,153.76,152.84,153.45,45400.0
2011-09-19 09:30:00,149.96,151.46,147.25,147.57,23700.0,149.96,151.46,147.25,147.57,23700.0
2011-09-19 10:00:00,147.54,149.15,147.22,149.15,26100.0,147.54,149.15,147.22,149.15,26100.0
2011-09-19 10:30:00,149.11,149.76,148.7,149.53,17700.0,149.11,149.76,148.7,149.53,17700.0
2011-09-19 11:00:00,149.48,151.24,149.48,150.79,12500.0,149.48,151.24,149.48,150.79,12500.0
2011-09-19 11:30:00,150.67,152.59,150.58,152.07,9000.0,150.67,152.59,150.58,152.07,9000.0
2011-09-19 12:00:00,152.39,152.8,150.99,151.25,8800.0,152.39,152.8,150.99,151.25,8800.0
2011-09-19 12:30:00,151.27,151.29,150.67,150.81,6900.0,151.27,151.29,150.67,150.81,6900.0
2011-09-19 13:00:00,150.78,150.84,150.15,150.67,14300.0,150.78,150.84,150.15,150.67,14300.0
2011-09-19 13:30:00,150.67,150.78,150.27,150.66,12600.0,150.67,150.78,150.27,150.66,12600.0
2011-09-19 14:00:00,150.66,151.43,150.3,150.73,23700.0,150.66,151.43,150.3,150.73,23700.0
2011-09-19 14:30:00,150.92,151.41,150.65,150.65,8800.0,150.92,151.41,150.65,150.65,8800.0
2011-09-19 15:00:00,150.76,152.38,150.57,152.33,21900.0,150.76,152.38,150.57,152.33,21900.0
2011-09-19 15:30:00,152.46,153.07,152.02,152.03,31500.0,152.46,153.07,152.02,152.03,31500.0
2011-09-20 09:30:00,152.13,153.42,152.13,153.06,13800.0,152.13,153.42,152.13,153.06,13800.0
2011-09-20 10:00:00,153.13,155.12,153.13,155.07,13000.0,153.13,155.12,153.13,155.07,13000.0
2011-09-20 10:30:00,154.98,156.32,154.88,155.91,10400.0,154.98,156.32,154.88,155.91,10400.0
2011-09-20 11:00:00,156.42,156.63,156.05,156.47,8000.0,156.42,156.63,156.05,156.47,8000.0
2011-09-20 11:30:00,156.53,156.81,155.99,156.36,10300.0,156.53,156.81,155.99,156.36,10300.0
2011-09-20 12:00:00,156.4,156.4,155.08,155.43,20200.0,156.4,156.4,155.08,155.43,20200.0
2011-09-20 12:30:00,155.43,155.43,154.5,154.81,23800.0,155.43,155.43,154.5,154.81,23800.0
2011-09-20 13:00:00,154.91,155.07,154.71,155.05,22200.0,154.91,155.07,154.71,155.05,22200.0
2011-09-20 13:30:00,155.03,155.03,154.18,154.49,7300.0,155.03,155.03,154.18,154.49,7300.0
2011-09-20 14:00:00,154.44,155.34,154.22,154.94,24000.0,154.44,155.34,154.22,154.94,24000.0
2011-09-20 14:30:00,154.96,155.06,154.25,154.8,25600.0,154.96,155.06,154.25,154.8,25600.0
2011-09-20 15:00:00,154.86,155.16,154.07,154.3,50100.0,154.86,155.16,154.07,154.3,50100.0
2011-09-20 15:30:00,154.09,154.4,152.15,152.23,68600.0,154.09,154.4,152.15,152.23,68600.0
2011-09-21 09:30:00,152.28,152.38,150.25,151.61,18600.0,152.28,152.38,150.25,151.61,18600.0
2011-09-21 10:00:00,151.5,152.01,149.92,150.02,17700.0,151.5,152.01,149.92,150.02,17700.0
2011-09-21 10:30:00,150.06,150.15,147.74,148.0,19000.0,150.06,150.15,147.74,148.0,19000.0
2011-09-21 11:00:00,147.99,149.06,147.83,147.83,24100.0,147.99,149.06,147.83,147.83,24100.0
2011-09-21 11:30:00,147.78,148.65,147.58,148.07,32300.0,147.78,148.65,147.58,148.07,32300.0
2011-09-21 12:00:00,148.24,148.73,147.68,147.73,17400.0,148.24,148.73,147.68,147.73,17400.0
2011-09-21 12:30:00,147.77,148.67,147.23,147.55,14300.0,147.77,148.67,147.23,147.55,14300.0
2011-09-21 13:00:00,147.65,148.0,147.23,147.74,12300.0,147.65,148.0,147.23,147.74,12300.0
2011-09-21 13:30:00,147.92,147.92,147.24,147.34,9600.0,147.92,147.92,147.24,147.34,9600.0
2011-09-21 14:00:00,147.22,149.4,147.22,147.63,18000.0,147.22,149.4,147.22,147.63,18000.0
2011-09-21 14:30:00,147.65,147.95,145.33,145.81,26900.0,147.65,147.95,145.33,145.81,26900.0
2011-09-21 15:00:00,145.81,146.95,145.72,146.14,30900.0,145.81,146.95,145.72,146.14,30900.0
2011-09-21 15:30:00,146.16,146.19,144.21,144.21,40800.0,146.16,146.19,144.21,144.21,40800.0
2011-09-22 09:30:00,139.07,139.72,136.18,136.18,38700.0,139.07,139.72,136.18,136.18,38700.0
2011-09-22 10:00:00,136.44,138.77,136.42,137.2,56600.0,136.44,138.77,136.42,137.2,56600.0
2011-09-22 10:30:00,137.22,138.31,136.61,136.81,34200.0,137.22,138.31,136.61,136.81,34200.0
2011-09-22 11:00:00,136.92,137.28,136.48,137.0,17700.0,136.92,137.28,136.48,137.0,17700.0
2011-09-22 11:30:00,137.23,137.8,136.69,136.78,18200.0,137.23,137.8,136.69,136.78,18200.0
2011-09-22 12:00:00,136.61,136.77,135.71,135.89,19700.0,136.61,136.77,135.71,135.89,19700.0
2011-09-22 12:30:00,135.89,137.14,135.78,137.03,23300.0,135.89,137.14,135.78,137.03,23300.0
2011-09-22 13:00:00,137.0,137.01,136.11,136.34,18200.0,137.0,137.01,136.11,136.34,18200.0
2011-09-22 13:30:00,136.07,136.69,136.01,136.11,26100.0,136.07,136.69,136.01,136.11,26100.0
2011-09-22 14:00:00,136.12,137.95,135.81,137.13,25000.0,136.12,137.95,135.81,137.13,25000.0
2011-09-22 14:30:00,137.15,137.26,135.88,135.9,19300.0,137.15,137.26,135.88,135.9,19300.0
2011-09-22 15:00:00,136.04,136.56,135.5,136.06,36500.0,136.04,136.56,135.5,136.06,36500.0
2011-09-22 15:30:00,136.07,137.75,135.87,137.06,36600.0,136.07,137.75,135.87,137.06,36600.0
2011-09-23 09:30:00,136.45,138.07,135.67,137.17,23600.0,136.45,138.07,135.67,137.17,23600.0
2011-09-23 10:00:00,137.15,137.28,136.0,136.55,42400.0,137.15,137.28,136.0,136.55,42400.0
2011-09-23 10:30:00,136.6,137.22,135.22,137.22,38300.0,136.6,137.22,135.22,137.22,38300.0
2011-09-23 11:00:00,137.19,139.52,136.84,139.52,26800.0,137.19,139.52,136.84,139.52,26800.0
2011-09-23 11:30:00,139.49,139.55,138.15,138.3,32700.0,139.49,139.55,138.15,138.3,32700.0
2011-09-23 12:00:00,138.72,139.23,138.28,138.45,7600.0,138.72,139.23,138.28,138.45,7600.0
2011-09-23 12:30:00,138.55,139.34,137.9,138.37,11700.0,138.55,139.34,137.9,138.37,11700.0
2011-09-23 13:00:00,138.63,139.1,138.16,138.58,7600.0,138.63,139.1,138.16,138.58,7600.0
2011-09-23 13:30:00,138.58,140.21,138.38,140.21,15700.0,138.58,140.21,138.38,140.21,15700.0
2011-09-23 14:00:00,140.21,140.74,139.37,139.5,26700.0,140.21,140.74,139.37,139.5,26700.0
2011-09-23 14:30:00,139.49,139.64,139.17,139.19,27100.0,139.49,139.64,139.17,139.19,27100.0
2011-09-23 15:00:00,139.29,139.69,138.88,139.36,34000.0,139.29,139.69,138.88,139.36,34000.0
2011-09-23 15:30:00,139.36,139.96,138.65,139.95,39900.0,139.36,139.96,138.65,139.95,39900.0
2011-09-26 09:30:00,140.46,140.9,137.56,138.22,22700.0,140.46,140.9,137.56,138.22,22700.0
2011-09-26 10:00:00,138.13,139.19,138.08,139.19,32300.0,138.13,139.19,138.08,139.19,32300.0
2011-09-26 10:30:00,139.2,140.13,138.33,139.88,24100.0,139.2,140.13,138.33,139.88,24100.0
2011-09-26 11:00:00,140.13,140.93,139.66,140.64,8700.0,140.13,140.93,139.66,140.64,8700.0
2011-09-26 11:30:00,140.82,142.2,140.47,142.2,6000.0,140.82,142.2,140.47,142.2,6000.0
2011-09-26 12:00:00,141.94,141.94,141.16,141.52,8900.0,141.94,141.94,141.16,141.52,8900.0
2011-09-26 12:30:00,141.52,141.76,140.65,140.78,11000.0,141.52,141.76,140.65,140.78,11000.0
2011-09-26 13:00:00,140.92,141.06,140.22,140.85,11500.0,140.92,141.06,140.22,140.85,11500.0
2011-09-26 13:30:00,140.76,141.03,139.76,140.0,19500.0,140.76,141.03,139.76,140.0,19500.0
2011-09-26 14:00:00,139.74,141.14,139.68,139.96,23300.0,139.74,141.14,139.68,139.96,23300.0
2011-09-26 14:30:00,139.74,140.71,139.4,140.71,31800.0,139.74,140.71,139.4,140.71,31800.0
2011-09-26 15:00:00,140.83,141.86,140.73,141.86,32700.0,140.83,141.86,140.73,141.86,32700.0
2011-09-26 15:30:00,141.85,143.87,141.54,143.61,61800.0,141.85,143.87,141.54,143.61,61800.0
2011-09-27 09:30:00,146.34,149.57,146.34,149.29,17500.0,146.34,149.57,146.34,149.29,17500.0
2011-09-27 10:00:00,149.11,149.75,148.48,149.53,16900.0,149.11,149.75,148.48,149.53,16900.0
2011-09-27 10:30:00,149.74,151.38,149.62,151.15,9400.0,149.74,151.38,149.62,151.15,9400.0
2011-09-27 11:00:00,151.2,152.49,150.94,152.17,18700.0,151.2,152.49,150.94,152.17,18700.0
2011-09-27 11:30:00,152.29,152.74,152.0,152.36,12700.0,152.29,152.74,152.0,152.36,12700.0
2011-09-27 12:00:00,152.36,152.72,152.13,152.23,12500.0,152.36,152.72,152.13,152.23,12500.0
2011-09-27 12:30:00,152.15,152.49,151.76,152.49,37900.0,152.15,152.49,151.76,152.49,37900.0
2011-09-27 13:00:00,152.46,152.46,151.81,152.16,9500.0,152.46,152.46,151.81,152.16,9500.0
2011-09-27 13:30:00,152.18,152.56,151.52,152.45,18200.0,152.18,152.56,151.52,152.45,18200.0
2011-09-27 14:00:00,152.36,152.36,151.75,151.83,8500.0,152.36,152.36,151.75,151.83,8500.0
2011-09-27 14:30:00,151.86,151.95,151.1,151.23,17500.0,151.86,151.95,151.1,151.23,17500.0
2011-09-27 15:00:00,150.86,150.86,148.29,148.78,19800.0,150.86,150.86,148.29,148.78,19800.0
2011-09-27 15:30:00,148.78,149.29,147.1,147.81,46200.0,148.78,149.29,147.1,147.81,46200.0
2011-09-28 09:30:00,148.72,149.11,146.25,149.06,18200.0,148.72,149.11,146.25,149.06,18200.0
2011-09-28 10:00:00,148.76,148.76,145.71,146.16,12200.0,148.76,148.76,145.71,146.16,12200.0
2011-09-28 10:30:00,146.16,146.24,144.92,145.67,16400.0,146.16,146.24,144.92,145.67,16400.0
2011-09-28 11:00:00,145.47,145.5,144.7,144.81,33900.0,145.47,145.5,144.7,144.81,33900.0
2011-09-28 11:30:00,144.86,145.66,144.39,145.46,11600.0,144.86,145.66,144.39,145.46,11600.0
2011-09-28 12:00:00,145.56,145.63,144.38,145.48,9200.0,145.56,145.63,144.38,145.48,9200.0
2011-09-28 12:30:00,145.48,146.09,145.22,146.09,5600.0,145.48,146.09,145.22,146.09,5600.0
2011-09-28 13:00:00,145.86,146.09,144.86,144.86,5900.0,145.86,146.09,144.86,144.86,5900.0
2011-09-28 13:30:00,144.86,144.9,143.57,143.57,7400.0,144.86,144.9,143.57,143.57,7400.0
2011-09-28 14:00:00,143.48,143.85,142.85,143.66,7300.0,143.48,143.85,142.85,143.66,7300.0
2011-09-28 14:30:00,143.64,144.21,143.55,144.1,4400.0,143.64,144.21,143.55,144.1,4400.0
2011-09-28 15:00:00,143.98,144.84,143.56,143.56,9200.0,143.98,144.84,143.56,143.56,9200.0
2011-09-28 15:30:00,143.37,143.4,141.85,142.09,19300.0,143.37,143.4,141.85,142.09,19300.0
2011-09-29 09:30:00,144.91,146.07,144.91,145.19,6000.0,144.91,146.07,144.91,145.19,6000.0
2011-09-29 10:00:00,145.47,145.47,142.0,142.0,25500.0,145.47,145.47,142.0,142.0,25500.0
2011-09-29 10:30:00,141.78,141.96,139.76,139.95,20900.0,141.78,141.96,139.76,139.95,20900.0
2011-09-29 11:00:00,140.02,140.79,139.73,140.27,19500.0,140.02,140.79,139.73,140.27,19500.0
2011-09-29 11:30:00,140.45,142.13,140.38,141.87,22600.0,140.45,142.13,140.38,141.87,22600.0
2011-09-29 12:00:00,142.14,142.82,141.52,141.84,17900.0,142.14,142.82,141.52,141.84,17900.0
2011-09-29 12:30:00,141.84,141.84,140.88,141.35,12000.0,141.84,141.84,140.88,141.35,12000.0
2011-09-29 13:00:00,141.35,142.09,141.34,141.6,9100.0,141.35,142.09,141.34,141.6,9100.0
2011-09-29 13:30:00,141.6,141.6,139.86,141.03,14700.0,141.6,141.6,139.86,141.03,14700.0
2011-09-29 14:00:00,141.03,141.38,139.64,141.07,14700.0,141.03,141.38,139.64,141.07,14700.0
2011-09-29 14:30:00,140.86,141.53,140.22,141.09,14600.0,140.86,141.53,140.22,141.09,14600.0
2011-09-29 15:00:00,141.42,141.95,140.56,141.9,49600.0,141.42,141.95,140.56,141.9,49600.0
2011-09-29 15:30:00,141.9,143.74,141.75,143.73,45100.0,141.9,143.74,141.75,143.73,45100.0
2011-09-30 09:30:00,140.82,140.97,138.58,140.23,56500.0,140.82,140.97,138.58,140.23,56500.0
2011-09-30 10:00:00,140.03,143.26,139.76,142.35,51500.0,140.03,143.26,139.76,142.35,51500.0
2011-09-30 10:30:00,142.3,142.77,141.87,142.03,12300.0,142.3,142.77,141.87,142.03,12300.0
2011-09-30 11:00:00,142.03,143.92,141.87,143.53,6300.0,142.03,143.92,141.87,143.53,6300.0
2011-09-30 11:30:00,143.34,144.08,143.26,143.71,6800.0,143.34,144.08,143.26,143.71,6800.0
2011-09-30 12:00:00,143.92,144.57,143.46,143.69,14900.0,143.92,144.57,143.46,143.69,14900.0
2011-09-30 12:30:00,143.68,143.83,142.87,143.14,10400.0,143.68,143.83,142.87,143.14,10400.0
2011-09-30 13:00:00,142.77,143.57,142.69,143.47,5900.0,142.77,143.57,142.69,143.47,5900.0
2011-09-30 13:30:00,143.27,143.74,143.02,143.26,9400.0,143.27,143.74,143.02,143.26,9400.0
2011-09-30 14:00:00,143.16,143.2,140.9,141.16,16300.0,143.16,143.2,140.9,141.16,16300.0
2011-09-30 14:30:00,141.07,142.36,140.87,142.03,12900.0,141.07,142.36,140.87,142.03,12900.0
2011-09-30 15:00:00,141.79,142.65,141.45,142.06,12600.0,141.79,142.65,141.45,142.06,12600.0
2011-09-30 15:30:00,141.86,141.96,139.9,140.12,51300.0,141.86,141.96,139.9,140.12,51300.0
2011-10-03 09:30:00,137.88,139.25,136.68,137.83,89900.0,137.88,139.25,136.68,137.83,89900.0
2011-10-03 10:00:00,137.86,142.23,137.86,139.88,53100.0,137.86,142.23,137.86,139.88,53100.0
2011-10-03 10:30:00,139.85,140.01,137.84,138.63,20400.0,139.85,140.01,137.84,138.63,20400.0
2011-10-03 11:00:00,138.44,139.3,137.73,138.81,11800.0,138.44,139.3,137.73,138.81,11800.0
2011-10-03 11:30:00,138.53,139.14,137.26,137.58,14500.0,138.53,139.14,137.26,137.58,14500.0
2011-10-03 12:00:00,137.69,137.69,135.56,136.09,22900.0,137.69,137.69,135.56,136.09,22900.0
2011-10-03 12:30:00,136.08,136.08,133.96,133.97,20500.0,136.08,136.08,133.96,133.97,20500.0
2011-10-03 13:00:00,133.97,134.02,131.88,132.54,42500.0,133.97,134.02,131.88,132.54,42500.0
2011-10-03 13:30:00,132.54,132.8,130.65,131.24,51600.0,132.54,132.8,130.65,131.24,51600.0
2011-10-03 14:00:00,131.28,132.23,130.99,131.03,61500.0,131.28,132.23,130.99,131.03,61500.0
2011-10-03 14:30:00,131.23,131.26,130.27,130.99,33700.0,131.23,131.26,130.27,130.99,33700.0
2011-10-03 15:00:00,130.99,131.25,130.18,130.38,80300.0,130.99,131.25,130.18,130.38,80300.0
2011-10-03 15:30:00,130.44,131.87,130.03,130.15,105000.0,130.44,131.87,130.03,130.15,105000.0
2011-10-04 09:30:00,127.7,128.04,126.1,127.46,32600.0,127.7,128.04,126.1,127.46,32600.0
2011-10-04 10:00:00,127.87,130.24,126.83,129.04,55400.0,127.87,130.24,126.83,129.04,55400.0
2011-10-04 10:30:00,129.3,131.73,129.16,131.44,28700.0,129.3,131.73,129.16,131.44,28700.0
2011-10-04 11:00:00,131.44,133.55,131.0,132.86,52800.0,131.44,133.55,131.0,132.86,52800.0
2011-10-04 11:30:00,132.86,133.0,131.39,132.5,28200.0,132.86,133.0,131.39,132.5,28200.0
2011-10-04 12:00:00,132.58,133.78,132.58,132.89,27100.0,132.58,133.78,132.58,132.89,27100.0
2011-10-04 12:30:00,132.76,134.0,132.76,133.24,25700.0,132.76,134.0,132.76,133.24,25700.0
2011-10-04 13:00:00,133.32,133.42,132.02,132.45,22200.0,133.32,133.42,132.02,132.45,22200.0
2011-10-04 13:30:00,132.44,132.6,130.6,130.68,24900.0,132.44,132.6,130.6,130.68,24900.0
2011-10-04 14:00:00,130.8,131.25,129.12,130.14,32200.0,130.8,131.25,129.12,130.14,32200.0
2011-10-04 14:30:00,130.23,131.54,129.33,129.75,33600.0,130.23,131.54,129.33,129.75,33600.0
2011-10-04 15:00:00,129.84,131.55,129.07,131.48,36400.0,129.84,131.55,129.07,131.48,36400.0
2011-10-04 15:30:00,131.48,135.67,131.33,135.44,81200.0,131.48,135.67,131.33,135.44,81200.0
2011-10-05 09:30:00,135.54,135.76,133.5,134.06,27800.0,135.54,135.76,133.5,134.06,27800.0
2011-10-05 10:00:00,133.95,136.79,133.94,135.81,19900.0,133.95,136.79,133.94,135.81,19900.0
2011-10-05 10:30:00,136.24,138.07,136.04,138.07,17900.0,136.24,138.07,136.04,138.07,17900.0
2011-10-05 11:00:00,137.75,138.02,136.86,137.74,24000.0,137.75,138.02,136.86,137.74,24000.0
2011-10-05 11:30:00,137.74,139.17,137.74,138.81,41400.0,137.74,139.17,137.74,138.81,41400.0
2011-10-05 12:00:00,138.92,139.35,137.93,137.93,44800.0,138.92,139.35,137.93,137.93,44800.0
2011-10-05 12:30:00,137.73,138.44,137.61,138.44,18500.0,137.73,138.44,137.61,138.44,18500.0
2011-10-05 13:00:00,138.42,138.63,137.91,138.52,17700.0,138.42,138.63,137.91,138.52,17700.0
2011-10-05 13:30:00,138.52,139.37,138.05,139.15,18900.0,138.52,139.37,138.05,139.15,18900.0
2011-10-05 14:00:00,139.17,139.64,138.86,139.07,27200.0,139.17,139.64,138.86,139.07,27200.0
2011-10-05 14:30:00,139.13,139.35,137.8,139.0,34700.0,139.13,139.35,137.8,139.0,34700.0
2011-10-05 15:00:00,138.63,138.68,137.43,137.99,59600.0,138.63,138.68,137.43,137.99,59600.0
2011-10-05 15:30:00,138.14,139.66,138.14,138.69,27300.0,138.14,139.66,138.14,138.69,27300.0
2011-10-06 09:30:00,138.02,138.02,136.34,137.23,16500.0,138.02,138.02,136.34,137.23,16500.0
2011-10-06 10:00:00,137.34,138.66,136.71,137.82,14400.0,137.34,138.66,136.71,137.82,14400.0
2011-10-06 10:30:00,138.09,138.75,137.77,138.05,6900.0,138.09,138.75,137.77,138.05,6900.0
2011-10-06 11:00:00,138.21,139.32,138.09,139.01,10200.0,138.21,139.32,138.09,139.01,10200.0
2011-10-06 11:30:00,139.41,140.53,138.92,140.26,15100.0,139.41,140.53,138.92,140.26,15100.0
2011-10-06 12:00:00,140.42,141.83,140.3,141.8,12600.0,140.42,141.83,140.3,141.8,12600.0
2011-10-06 12:30:00,141.6,141.91,140.93,141.33,7800.0,141.6,141.91,140.93,141.33,7800.0
2011-10-06 13:00:00,141.44,141.86,140.9,141.15,9800.0,141.44,141.86,140.9,141.15,9800.0
2011-10-06 13:30:00,141.19,141.8,140.47,141.71,12000.0,141.19,141.8,140.47,141.71,12000.0
2011-10-06 14:00:00,141.71,142.42,141.14,142.05,12900.0,141.71,142.42,141.14,142.05,12900.0
2011-10-06 14:30:00,142.12,142.67,141.6,142.67,15900.0,142.12,142.67,141.6,142.67,15900.0
2011-10-06 15:00:00,142.58,142.62,141.18,141.21,29500.0,142.58,142.62,141.18,141.21,29500.0
2011-10-06 15:30:00,141.2,142.92,141.2,142.73,43400.0,141.2,142.92,141.2,142.73,43400.0
2011-10-07 09:30:00,140.55,140.55,138.0,139.22,45700.0,140.55,140.55,138.0,139.22,45700.0
2011-10-07 10:00:00,138.99,139.5,138.17,138.71,42300.0,138.99,139.5,138.17,138.71,42300.0
2011-10-07 10:30:00,138.79,139.0,136.06,136.06,39100.0,138.79,139.0,136.06,136.06,39100.0
2011-10-07 11:00:00,136.16,136.21,133.24,133.89,42700.0,136.16,136.21,133.24,133.89,42700.0
2011-10-07 11:30:00,133.91,134.71,133.49,134.04,34100.0,133.91,134.71,133.49,134.04,34100.0
2011-10-07 12:00:00,134.21,134.45,130.83,131.17,95400.0,134.21,134.45,130.83,131.17,95400.0
2011-10-07 12:30:00,131.16,132.17,130.61,131.61,46600.0,131.16,132.17,130.61,131.61,46600.0
2011-10-07 13:00:00,131.74,132.27,131.17,131.29,59500.0,131.74,132.27,131.17,131.29,59500.0
2011-10-07 13:30:00,131.13,132.25,131.13,132.0,34300.0,131.13,132.25,131.13,132.0,34300.0
2011-10-07 14:00:00,131.99,132.1,131.41,131.41,62100.0,131.99,132.1,131.41,131.41,62100.0
2011-10-07 14:30:00,131.45,132.2,131.44,131.87,86300.0,131.45,132.2,131.44,131.87,86300.0
2011-10-07 15:00:00,131.9,132.3,131.52,132.04,104000.0,131.9,132.3,131.52,132.04,104000.0
2011-10-07 15:30:00,132.05,132.66,131.19,131.39,119800.0,132.05,132.66,131.19,131.39,119800.0
2011-10-10 09:30:00,135.09,137.81,134.98,137.81,52400.0,135.09,137.81,134.98,137.81,52400.0
2011-10-10 10:00:00,137.77,138.64,137.53,137.86,23400.0,137.77,138.64,137.53,137.86,23400.0
2011-10-10 10:30:00,138.01,138.36,137.33,137.48,15800.0,138.01,138.36,137.33,137.48,15800.0
2011-10-10 11:00:00,137.62,137.77,136.72,136.82,48700.0,137.62,137.77,136.72,136.82,48700.0
2011-10-10 11:30:00,137.09,138.01,136.97,138.01,22400.0,137.09,138.01,136.97,138.01,22400.0
2011-10-10 12:00:00,138.01,138.04,137.46,137.95,10700.0,138.01,138.04,137.46,137.95,10700.0
2011-10-10 12:30:00,137.95,138.11,137.6,137.84,12400.0,137.95,138.11,137.6,137.84,12400.0
2011-10-10 13:00:00,137.71,137.96,137.57,137.68,16300.0,137.71,137.96,137.57,137.68,16300.0
2011-10-10 13:30:00,137.67,138.02,137.46,138.02,20000.0,137.67,138.02,137.46,138.02,20000.0
2011-10-10 14:00:00,138.02,138.02,137.35,137.64,12500.0,138.02,138.02,137.35,137.64,12500.0
2011-10-10 14:30:00,137.62,137.78,137.02,137.64,45300.0,137.62,137.78,137.02,137.64,45300.0
2011-10-10 15:00:00,137.6,137.71,136.36,136.82,52400.0,137.6,137.71,136.36,136.82,52400.0
2011-10-10 15:30:00,136.76,137.67,136.19,137.67,83900.0,136.76,137.67,136.19,137.67,83900.0
2011-10-11 09:30:00,136.85,137.13,135.67,136.83,38800.0,136.85,137.13,135.67,136.83,38800.0
2011-10-11 10:00:00,136.86,138.15,136.16,138.0,32600.0,136.86,138.15,136.16,138.0,32600.0
2011-10-11 10:30:00,138.29,138.43,137.17,137.55,31100.0,138.29,138.43,137.17,137.55,31100.0
2011-10-11 11:00:00,137.86,138.2,137.56,137.83,44300.0,137.86,138.2,137.56,137.83,44300.0
2011-10-11 11:30:00,138.0,138.26,137.73,138.17,44300.0,138.0,138.26,137.73,138.17,44300.0
2011-10-11 12:00:00,138.26,139.17,137.94,139.12,10900.0,138.26,139.17,137.94,139.12,10900.0
2011-10-11 12:30:00,139.16,139.32,138.15,138.92,14200.0,139.16,139.32,138.15,138.92,14200.0
2011-10-11 13:00:00,138.92,139.38,138.12,139.07,26100.0,138.92,139.38,138.12,139.07,26100.0
2011-10-11 13:30:00,139.19,139.82,138.75,139.8,8000.0,139.19,139.82,138.75,139.8,8000.0
2011-10-11 14:00:00,139.97,139.97,139.02,139.56,14400.0,139.97,139.97,139.02,139.56,14400.0
2011-10-11 14:30:00,139.52,140.19,139.42,140.07,25900.0,139.52,140.19,139.42,140.07,25900.0
2011-10-11 15:00:00,140.2,140.96,140.14,140.21,49000.0,140.2,140.96,140.14,140.21,49000.0
2011-10-11 15:30:00,140.26,140.62,139.67,140.1,99100.0,140.26,140.62,139.67,140.1,99100.0
2011-10-12 09:30:00,141.4,144.23,140.79,143.73,29800.0,141.4,144.23,140.79,143.73,29800.0
2011-10-12 10:00:00,143.5,145.31,142.51,145.15,27900.0,143.5,145.31,142.51,145.15,27900.0
2011-10-12 10:30:00,145.14,146.34,144.95,145.16,35000.0,145.14,146.34,144.95,145.16,35000.0
2011-10-12 11:00:00,144.98,145.06,144.11,144.49,13600.0,144.98,145.06,144.11,144.49,13600.0
2011-10-12 11:30:00,144.4,144.44,142.81,142.81,7300.0,144.4,144.44,142.81,142.81,7300.0
2011-10-12 12:00:00,142.93,143.4,142.63,142.88,7500.0,142.93,143.4,142.63,142.88,7500.0
2011-10-12 12:30:00,143.01,143.08,142.55,142.93,7700.0,143.01,143.08,142.55,142.93,7700.0
2011-10-12 13:00:00,143.05,143.23,142.65,142.76,6800.0,143.05,143.23,142.65,142.76,6800.0
2011-10-12 13:30:00,142.91,142.97,142.39,142.42,22400.0,142.91,142.97,142.39,142.42,22400.0
2011-10-12 14:00:00,142.62,143.14,142.39,142.75,9900.0,142.62,143.14,142.39,142.75,9900.0
2011-10-12 14:30:00,143.01,143.08,141.55,141.73,12200.0,143.01,143.08,141.55,141.73,12200.0
2011-10-12 15:00:00,141.86,143.03,141.43,143.03,19000.0,141.86,143.03,141.43,143.03,19000.0
2011-10-12 15:30:00,142.8,143.7,141.71,141.75,112100.0,142.8,143.7,141.71,141.75,112100.0
2011-10-13 09:30:00,140.23,142.63,139.13,139.6,11600.0,140.23,142.63,139.13,139.6,11600.0
2011-10-13 10:00:00,139.78,140.09,138.71,140.09,8600.0,139.78,140.09,138.71,140.09,8600.0
2011-10-13 10:30:00,139.68,139.8,138.32,138.32,5000.0,139.68,139.8,138.32,138.32,5000.0
2011-10-13 11:00:00,138.13,138.93,137.57,137.71,8800.0,138.13,138.93,137.57,137.71,8800.0
2011-10-13 11:30:00,137.88,138.64,137.78,138.39,11000.0,137.88,138.64,137.78,138.39,11000.0
2011-10-13 12:00:00,138.31,138.65,137.93,138.19,5300.0,138.31,138.65,137.93,138.19,5300.0
2011-10-13 12:30:00,138.08,138.8,137.79,138.65,8400.0,138.08,138.8,137.79,138.65,8400.0
2011-10-13 13:00:00,138.75,140.06,138.57,139.77,11600.0,138.75,140.06,138.57,139.77,11600.0
2011-10-13 13:30:00,139.88,140.14,139.46,139.68,3500.0,139.88,140.14,139.46,139.68,3500.0
2011-10-13 14:00:00,139.68,140.01,139.25,139.37,4400.0,139.68,140.01,139.25,139.37,4400.0
2011-10-13 14:30:00,139.35,140.48,139.28,140.3,6400.0,139.35,140.48,139.28,140.3,6400.0
2011-10-13 15:00:00,140.36,140.83,140.07,140.25,13300.0,140.36,140.83,140.07,140.25,13300.0
2011-10-13 15:30:00,140.36,140.65,139.94,140.33,30800.0,140.36,140.65,139.94,140.33,30800.0
2011-10-14 09:30:00,143.14,143.72,142.38,143.06,8000.0,143.14,143.72,142.38,143.06,8000.0
2011-10-14 10:00:00,143.06,143.39,142.56,142.72,8700.0,143.06,143.39,142.56,142.72,8700.0
2011-10-14 10:30:00,142.62,143.13,142.56,142.94,5200.0,142.62,143.13,142.56,142.94,5200.0
2011-10-14 11:00:00,142.99,142.99,142.12,142.17,3100.0,142.99,142.99,142.12,142.17,3100.0
2011-10-14 11:30:00,142.25,142.68,142.25,142.44,5600.0,142.25,142.68,142.25,142.44,5600.0
2011-10-14 12:00:00,142.47,142.76,142.3,142.76,4600.0,142.47,142.76,142.3,142.76,4600.0
2011-10-14 12:30:00,142.93,143.3,142.59,142.72,2700.0,142.93,143.3,142.59,142.72,2700.0
2011-10-14 13:00:00,142.84,143.61,142.84,143.32,10100.0,142.84,143.61,142.84,143.32,10100.0
2011-10-14 13:30:00,143.13,143.67,143.02,143.49,8400.0,143.13,143.67,143.02,143.49,8400.0
2011-10-14 14:00:00,143.34,143.34,142.43,142.69,6000.0,143.34,143.34,142.43,142.69,6000.0
2011-10-14 14:30:00,142.6,143.17,142.4,143.17,4100.0,142.6,143.17,142.4,143.17,4100.0
2011-10-14 15:00:00,143.09,143.3,142.62,143.0,6500.0,143.09,143.3,142.62,143.0,6500.0
2011-10-14 15:30:00,143.06,143.18,142.29,142.92,46600.0,143.06,143.18,142.29,142.92,46600.0
2011-10-17 09:30:00,142.31,142.61,140.61,140.99,15000.0,142.31,142.61,140.61,140.99,15000.0
2011-10-17 10:00:00,140.95,141.18,140.15,140.38,11600.0,140.95,141.18,140.15,140.38,11600.0
2011-10-17 10:30:00,140.34,140.77,140.34,140.43,8200.0,140.34,140.77,140.34,140.43,8200.0
2011-10-17 11:00:00,140.43,140.83,140.32,140.69,29100.0,140.43,140.83,140.32,140.69,29100.0
2011-10-17 11:30:00,140.77,140.77,138.97,139.03,7800.0,140.77,140.77,138.97,139.03,7800.0
2011-10-17 12:00:00,139.03,139.32,138.74,139.18,8000.0,139.03,139.32,138.74,139.18,8000.0
2011-10-17 12:30:00,139.09,139.57,138.82,138.82,5100.0,139.09,139.57,138.82,138.82,5100.0
2011-10-17 13:00:00,138.82,139.11,138.65,138.83,5400.0,138.82,139.11,138.65,138.83,5400.0
2011-10-17 13:30:00,138.83,139.1,138.3,138.56,8900.0,138.83,139.1,138.3,138.56,8900.0
2011-10-17 14:00:00,138.47,138.72,138.17,138.51,8900.0,138.47,138.72,138.17,138.51,8900.0
2011-10-17 14:30:00,138.44,139.01,138.4,138.86,9700.0,138.44,139.01,138.4,138.86,9700.0
2011-10-17 15:00:00,138.9,139.33,138.6,138.67,14900.0,138.9,139.33,138.6,138.67,14900.0
2011-10-17 15:30:00,138.74,139.1,137.26,137.61,64300.0,138.74,139.1,137.26,137.61,64300.0
2011-10-18 09:30:00,138.12,139.1,134.53,135.51,34000.0,138.12,139.1,134.53,135.51,34000.0
2011-10-18 10:00:00,135.27,136.35,134.89,136.35,22100.0,135.27,136.35,134.89,136.35,22100.0
2011-10-18 10:30:00,136.18,137.07,136.1,137.07,16500.0,136.18,137.07,136.1,137.07,16500.0
2011-10-18 11:00:00,136.98,137.58,136.81,137.11,9800.0,136.98,137.58,136.81,137.11,9800.0
2011-10-18 11:30:00,137.17,138.98,137.17,138.98,17100.0,137.17,138.98,137.17,138.98,17100.0
2011-10-18 12:00:00,138.91,139.01,138.47,138.68,15400.0,138.91,139.01,138.47,138.68,15400.0
2011-10-18 12:30:00,138.62,139.62,138.5,139.61,14100.0,138.62,139.62,138.5,139.61,14100.0
2011-10-18 13:00:00,139.48,139.79,138.73,139.16,15300.0,139.48,139.79,138.73,139.16,15300.0
2011-10-18 13:30:00,139.18,139.94,138.91,139.54,13300.0,139.18,139.94,138.91,139.54,13300.0
2011-10-18 14:00:00,139.7,140.18,139.49,140.04,17800.0,139.7,140.18,139.49,140.04,17800.0
2011-10-18 14:30:00,140.27,140.54,139.71,139.98,29400.0,140.27,140.54,139.71,139.98,29400.0
2011-10-18 15:00:00,140.02,141.56,139.93,140.8,49400.0,140.02,141.56,139.93,140.8,49400.0
2011-10-18 15:30:00,140.9,141.73,140.6,140.98,55200.0,140.9,141.73,140.6,140.98,55200.0
2011-10-19 09:30:00,140.98,141.02,138.4,139.44,9400.0,140.98,141.02,138.4,139.44,9400.0
2011-10-19 10:00:00,139.66,141.15,138.57,140.82,17100.0,139.66,141.15,138.57,140.82,17100.0
2011-10-19 10:30:00,141.13,141.66,140.96,141.44,15300.0,141.13,141.66,140.96,141.44,15300.0
2011-10-19 11:00:00,141.12,141.36,140.55,140.9,14900.0,141.12,141.36,140.55,140.9,14900.0
2011-10-19 11:30:00,140.88,141.41,140.4,140.56,18500.0,140.88,141.41,140.4,140.56,18500.0
2011-10-19 12:00:00,140.67,141.45,140.47,140.58,18300.0,140.67,141.45,140.47,140.58,18300.0
2011-10-19 12:30:00,140.62,141.0,140.23,140.68,21200.0,140.62,141.0,140.23,140.68,21200.0
2011-10-19 13:00:00,140.91,140.91,139.99,140.08,13100.0,140.91,140.91,139.99,140.08,13100.0
2011-10-19 13:30:00,140.0,140.41,139.4,139.93,18100.0,140.0,140.41,139.4,139.93,18100.0
2011-10-19 14:00:00,140.13,140.26,137.92,138.09,21100.0,140.13,140.26,137.92,138.09,21100.0
2011-10-19 14:30:00,138.09,139.12,137.7,138.78,12300.0,138.09,139.12,137.7,138.78,12300.0
2011-10-19 15:00:00,138.6,138.99,137.9,138.36,22500.0,138.6,138.99,137.9,138.36,22500.0
2011-10-19 15:30:00,138.24,139.05,137.97,138.61,34200.0,138.24,139.05,137.97,138.61,34200.0
2011-10-20 09:30:00,139.19,139.47,137.36,138.39,9400.0,139.19,139.47,137.36,138.39,9400.0
2011-10-20 10:00:00,138.52,141.16,138.52,140.9,23800.0,138.52,141.16,138.52,140.9,23800.0
2011-10-20 10:30:00,140.85,140.87,139.68,139.68,14200.0,140.85,140.87,139.68,139.68,14200.0
2011-10-20 11:00:00,139.27,139.27,138.33,138.95,8200.0,139.27,139.27,138.33,138.95,8200.0
2011-10-20 11:30:00,138.65,139.19,138.29,138.29,6600.0,138.65,139.19,138.29,138.29,6600.0
2011-10-20 12:00:00,138.29,138.4,137.34,137.82,7900.0,138.29,138.4,137.34,137.82,7900.0
2011-10-20 12:30:00,137.93,138.63,137.81,138.63,7300.0,137.93,138.63,137.81,138.63,7300.0
2011-10-20 13:00:00,138.67,140.48,138.54,139.98,10900.0,138.67,140.48,138.54,139.98,10900.0
2011-10-20 13:30:00,140.13,140.49,139.57,140.18,9400.0,140.13,140.49,139.57,140.18,9400.0
2011-10-20 14:00:00,140.52,140.62,139.74,140.51,11900.0,140.52,140.62,139.74,140.51,11900.0
2011-10-20 14:30:00,140.53,142.11,140.42,141.88,19800.0,140.53,142.11,140.42,141.88,19800.0
2011-10-20 15:00:00,142.02,142.25,141.07,141.27,19300.0,142.02,142.25,141.07,141.27,19300.0
2011-10-20 15:30:00,141.37,142.92,141.32,142.34,68000.0,141.37,142.92,141.32,142.34,68000.0
2011-10-21 09:30:00,144.07,146.85,143.95,146.54,12900.0,144.07,146.85,143.95,146.54,12900.0
2011-10-21 10:00:00,146.4,147.97,146.18,147.89,17500.0,146.4,147.97,146.18,147.89,17500.0
2011-10-21 10:30:00,147.97,148.46,147.51,147.92,25400.0,147.97,148.46,147.51,147.92,25400.0
2011-10-21 11:00:00,147.84,148.37,147.8,148.11,13800.0,147.84,148.37,147.8,148.11,13800.0
2011-10-21 11:30:00,148.17,148.73,147.83,148.69,14000.0,148.17,148.73,147.83,148.69,14000.0
2011-10-21 12:00:00,148.69,148.86,148.5,148.59,12100.0,148.69,148.86,148.5,148.59,12100.0
2011-10-21 12:30:00,148.66,148.9,147.4,147.4,15400.0,148.66,148.9,147.4,147.4,15400.0
2011-10-21 13:00:00,147.4,147.43,146.14,146.48,17300.0,147.4,147.43,146.14,146.48,17300.0
2011-10-21 13:30:00,146.29,146.73,146.09,146.36,8300.0,146.29,146.73,146.09,146.36,8300.0
2011-10-21 14:00:00,146.25,147.27,146.2,146.94,10700.0,146.25,147.27,146.2,146.94,10700.0
2011-10-21 14:30:00,146.94,147.7,146.89,147.6,24100.0,146.94,147.7,146.89,147.6,24100.0
2011-10-21 15:00:00,147.61,148.6,147.44,147.56,39900.0,147.61,148.6,147.44,147.56,39900.0
2011-10-21 15:30:00,147.51,147.92,146.46,147.59,58300.0,147.51,147.92,146.46,147.59,58300.0
2011-10-24 09:30:00,148.35,151.2,147.22,151.07,21800.0,148.35,151.2,147.22,151.07,21800.0
2011-10-24 10:00:00,151.16,152.55,150.81,152.45,19800.0,151.16,152.55,150.81,152.45,19800.0
2011-10-24 10:30:00,152.37,152.78,152.06,152.76,18500.0,152.37,152.78,152.06,152.76,18500.0
2011-10-24 11:00:00,152.75,152.84,152.18,152.41,11400.0,152.75,152.84,152.18,152.41,11400.0
2011-10-24 11:30:00,152.51,152.71,151.78,152.02,18300.0,152.51,152.71,151.78,152.02,18300.0
2011-10-24 12:00:00,152.0,152.12,151.69,151.72,9100.0,152.0,152.12,151.69,151.72,9100.0
2011-10-24 12:30:00,151.84,151.98,151.56,151.56,22400.0,151.84,151.98,151.56,151.56,22400.0
2011-10-24 13:00:00,151.56,152.01,147.65,150.85,137000.0,151.56,152.01,147.65,150.85,137000.0
2011-10-24 13:30:00,150.89,152.25,150.85,151.97,13200.0,150.89,152.25,150.85,151.97,13200.0
2011-10-24 14:00:00,152.17,152.56,151.8,152.44,14300.0,152.17,152.56,151.8,152.44,14300.0
2011-10-24 14:30:00,152.36,153.7,152.08,153.56,18700.0,152.36,153.7,152.08,153.56,18700.0
2011-10-24 15:00:00,153.6,153.8,153.02,153.02,20400.0,153.6,153.8,153.02,153.02,20400.0
2011-10-24 15:30:00,153.18,154.2,152.94,154.0,57100.0,153.18,154.2,152.94,154.0,57100.0
2011-10-25 09:30:00,152.6,154.18,151.75,154.08,26400.0,152.6,154.18,151.75,154.08,26400.0
2011-10-25 10:00:00,153.76,155.3,152.91,155.17,17100.0,153.76,155.3,152.91,155.17,17100.0
2011-10-25 10:30:00,154.93,156.62,154.58,155.66,25600.0,154.93,156.62,154.58,155.66,25600.0
2011-10-25 11:00:00,155.8,155.8,154.89,155.37,20500.0,155.8,155.8,154.89,155.37,20500.0
2011-10-25 11:30:00,155.25,155.56,154.97,155.31,17800.0,155.25,155.56,154.97,155.31,17800.0
2011-10-25 12:00:00,155.07,155.62,154.64,155.23,20300.0,155.07,155.62,154.64,155.23,20300.0
2011-10-25 12:30:00,155.2,155.28,154.59,155.0,9100.0,155.2,155.28,154.59,155.0,9100.0
2011-10-25 13:00:00,154.99,155.33,154.83,154.83,24700.0,154.99,155.33,154.83,154.83,24700.0
2011-10-25 13:30:00,154.75,155.19,154.59,154.84,24300.0,154.75,155.19,154.59,154.84,24300.0
2011-10-25 14:00:00,154.88,154.88,153.04,153.21,13700.0,154.88,154.88,153.04,153.21,13700.0
2011-10-25 14:30:00,153.21,153.71,152.7,153.47,13500.0,153.21,153.71,152.7,153.47,13500.0
2011-10-25 15:00:00,153.53,153.86,152.71,153.02,21600.0,153.53,153.86,152.71,153.02,21600.0
2011-10-25 15:30:00,153.05,153.29,151.98,152.35,35600.0,153.05,153.29,151.98,152.35,35600.0
2011-10-26 09:30:00,154.15,154.41,152.01,152.75,25500.0,154.15,154.41,152.01,152.75,25500.0
2011-10-26 10:00:00,152.63,152.74,149.91,150.35,33600.0,152.63,152.74,149.91,150.35,33600.0
2011-10-26 10:30:00,150.0,150.34,146.87,147.06,22400.0,150.0,150.34,146.87,147.06,22400.0
2011-10-26 11:00:00,147.03,148.29,146.96,148.29,21900.0,147.03,148.29,146.96,148.29,21900.0
2011-10-26 11:30:00,148.7,150.75,148.69,150.58,11300.0,148.7,150.75,148.69,150.58,11300.0
2011-10-26 12:00:00,150.52,150.99,150.12,150.37,6400.0,150.52,150.99,150.12,150.37,6400.0
2011-10-26 12:30:00,150.35,150.35,148.82,149.0,14700.0,150.35,150.35,148.82,149.0,14700.0
2011-10-26 13:00:00,148.91,148.95,147.53,148.3,27400.0,148.91,148.95,147.53,148.3,27400.0
2011-10-26 13:30:00,148.55,149.68,148.51,149.06,16200.0,148.55,149.68,148.51,149.06,16200.0
2011-10-26 14:00:00,149.14,150.85,149.14,150.08,22200.0,149.14,150.85,149.14,150.08,22200.0
2011-10-26 14:30:00,150.08,150.87,149.8,150.0,22600.0,150.08,150.87,149.8,150.0,22600.0
2011-10-26 15:00:00,150.1,151.17,150.03,151.01,14400.0,150.1,151.17,150.03,151.01,14400.0
2011-10-26 15:30:00,150.76,151.97,150.34,150.63,32500.0,150.76,151.97,150.34,150.63,32500.0
2011-10-27 09:30:00,156.9,157.92,154.66,154.97,25500.0,156.9,157.92,154.66,154.97,25500.0
2011-10-27 10:00:00,154.97,155.64,154.74,155.47,8400.0,154.97,155.64,154.74,155.47,8400.0
2011-10-27 10:30:00,155.61,155.99,155.02,155.64,7100.0,155.61,155.99,155.02,155.64,7100.0
2011-10-27 11:00:00,155.81,155.99,155.3,155.5,7500.0,155.81,155.99,155.3,155.5,7500.0
2011-10-27 11:30:00,155.54,156.79,155.5,156.64,4200.0,155.54,156.79,155.5,156.64,4200.0
2011-10-27 12:00:00,156.77,157.51,156.76,157.13,6600.0,156.77,157.51,156.76,157.13,6600.0
2011-10-27 12:30:00,157.13,157.64,157.13,157.32,5300.0,157.13,157.64,157.13,157.32,5300.0
2011-10-27 13:00:00,157.15,157.98,157.15,157.98,4300.0,157.15,157.98,157.15,157.98,4300.0
2011-10-27 13:30:00,158.0,158.59,157.92,158.38,6700.0,158.0,158.59,157.92,158.38,6700.0
2011-10-27 14:00:00,158.57,159.15,157.75,158.09,13100.0,158.57,159.15,157.75,158.09,13100.0
2011-10-27 14:30:00,158.04,158.26,157.53,158.06,13300.0,158.04,158.26,157.53,158.06,13300.0
2011-10-27 15:00:00,158.04,159.02,158.03,158.48,16600.0,158.04,159.02,158.03,158.48,16600.0
2011-10-27 15:30:00,158.62,158.89,157.12,157.71,48800.0,158.62,158.89,157.12,157.71,48800.0
2011-10-28 09:30:00,157.69,159.67,157.5,157.77,10800.0,157.69,159.67,157.5,157.77,10800.0
2011-10-28 10:00:00,158.07,159.0,157.63,158.53,11500.0,158.07,159.0,157.63,158.53,11500.0
2011-10-28 10:30:00,158.62,159.34,158.22,158.6,6200.0,158.62,159.34,158.22,158.6,6200.0
2011-10-28 11:00:00,158.95,158.95,157.84,157.84,9000.0,158.95,158.95,157.84,157.84,9000.0
2011-10-28 11:30:00,158.03,158.44,156.95,157.05,17800.0,158.03,158.44,156.95,157.05,17800.0
2011-10-28 12:00:00,157.05,157.44,156.86,157.09,8600.0,157.05,157.44,156.86,157.09,8600.0
2011-10-28 12:30:00,157.09,157.34,156.71,157.34,20200.0,157.09,157.34,156.71,157.34,20200.0
2011-10-28 13:00:00,157.24,157.43,156.49,156.71,24400.0,157.24,157.43,156.49,156.71,24400.0
2011-10-28 13:30:00,156.74,157.36,156.61,157.17,17500.0,156.74,157.36,156.61,157.17,17500.0
2011-10-28 14:00:00,156.96,157.38,156.21,156.74,12200.0,156.96,157.38,156.21,156.74,12200.0
2011-10-28 14:30:00,157.15,157.58,156.88,157.1,10600.0,157.15,157.58,156.88,157.1,10600.0
2011-10-28 15:00:00,157.12,158.05,157.12,157.51,10000.0,157.12,158.05,157.12,157.51,10000.0
2011-10-28 15:30:00,157.51,158.44,157.46,158.19,38900.0,157.51,158.44,157.46,158.19,38900.0
2011-10-31 09:30:00,155.2,155.79,152.89,153.12,16100.0,155.2,155.79,152.89,153.12,16100.0
2011-10-31 10:00:00,153.05,154.46,153.05,154.46,34700.0,153.05,154.46,153.05,154.46,34700.0
2011-10-31 10:30:00,154.62,155.38,154.62,155.13,8400.0,154.62,155.38,154.62,155.13,8400.0
2011-10-31 11:00:00,154.92,156.22,154.92,155.8,14300.0,154.92,156.22,154.92,155.8,14300.0
2011-10-31 11:30:00,155.68,156.73,155.68,156.52,6600.0,155.68,156.73,155.68,156.52,6600.0
2011-10-31 12:00:00,156.13,156.33,155.29,155.36,5500.0,156.13,156.33,155.29,155.36,5500.0
2011-10-31 12:30:00,155.13,155.96,155.04,155.93,3400.0,155.13,155.96,155.04,155.93,3400.0
2011-10-31 13:00:00,155.67,156.16,155.6,155.87,3600.0,155.67,156.16,155.6,155.87,3600.0
2011-10-31 13:30:00,155.87,157.14,155.87,157.05,4300.0,155.87,157.14,155.87,157.05,4300.0
2011-10-31 14:00:00,156.85,156.85,155.56,155.95,4300.0,156.85,156.85,155.56,155.95,4300.0
2011-10-31 14:30:00,155.85,156.07,155.54,155.7,5200.0,155.85,156.07,155.54,155.7,5200.0
2011-10-31 15:00:00,155.64,155.64,153.76,154.12,16900.0,155.64,155.64,153.76,154.12,16900.0
2011-10-31 15:30:00,154.08,154.59,153.62,153.62,46900.0,154.08,154.59,153.62,153.62,46900.0
2011-11-01 09:30:00,147.34,150.81,145.52,150.81,28800.0,147.34,150.81,145.52,150.81,28800.0
2011-11-01 10:00:00,150.41,151.08,149.37,151.02,23100.0,150.41,151.08,149.37,151.02,23100.0
2011-11-01 10:30:00,150.93,152.16,150.93,151.96,23200.0,150.93,152.16,150.93,151.96,23200.0
2011-11-01 11:00:00,151.96,152.52,151.44,152.49,12500.0,151.96,152.52,151.44,152.49,12500.0
2011-11-01 11:30:00,152.32,152.32,148.72,148.76,37500.0,152.32,152.32,148.72,148.76,37500.0
2011-11-01 12:00:00,148.68,149.09,147.34,147.52,16300.0,148.68,149.09,147.34,147.52,16300.0
2011-11-01 12:30:00,147.53,149.25,147.52,148.61,30300.0,147.53,149.25,147.52,148.61,30300.0
2011-11-01 13:00:00,148.4,149.25,147.59,148.75,13100.0,148.4,149.25,147.59,148.75,13100.0
2011-11-01 13:30:00,149.02,150.23,148.45,148.94,15200.0,149.02,150.23,148.45,148.94,15200.0
2011-11-01 14:00:00,148.94,149.97,148.59,149.96,17500.0,148.94,149.97,148.59,149.96,17500.0
2011-11-01 14:30:00,149.64,149.98,148.71,148.95,17700.0,149.64,149.98,148.71,148.95,17700.0
2011-11-01 15:00:00,149.06,149.3,148.22,149.21,11700.0,149.06,149.3,148.22,149.21,11700.0
2011-11-01 15:30:00,149.32,150.35,147.56,148.23,46500.0,149.32,150.35,147.56,148.23,46500.0
2011-11-02 09:30:00,151.58,151.59,148.72,148.91,11800.0,151.58,151.59,148.72,148.91,11800.0
2011-11-02 10:00:00,148.91,150.68,148.63,150.68,10800.0,148.91,150.68,148.63,150.68,10800.0
2011-11-02 10:30:00,150.57,150.57,149.42,150.31,27700.0,150.57,150.57,149.42,150.31,27700.0
2011-11-02 11:00:00,150.25,150.74,150.07,150.38,13700.0,150.25,150.74,150.07,150.38,13700.0
2011-11-02 11:30:00,150.33,150.97,149.96,149.98,10600.0,150.33,150.97,149.96,149.98,10600.0
2011-11-02 12:00:00,150.06,150.81,150.06,150.76,8300.0,150.06,150.81,150.06,150.76,8300.0
2011-11-02 12:30:00,150.76,151.05,149.77,149.77,9000.0,150.76,151.05,149.77,149.77,9000.0
2011-11-02 13:00:00,149.63,149.64,148.45,149.32,24800.0,149.63,149.64,148.45,149.32,24800.0
2011-11-02 13:30:00,149.06,149.91,149.06,149.26,7100.0,149.06,149.91,149.06,149.26,7100.0
2011-11-02 14:00:00,149.27,149.78,149.03,149.6,13600.0,149.27,149.78,149.03,149.6,13600.0
2011-11-02 14:30:00,149.45,149.62,149.07,149.38,25800.0,149.45,149.62,149.07,149.38,25800.0
2011-11-02 15:00:00,149.38,150.9,149.14,150.09,25600.0,149.38,150.9,149.14,150.09,25600.0
2011-11-02 15:30:00,150.0,150.65,149.27,149.95,50900.0,150.0,150.65,149.27,149.95,50900.0
2011-11-03 09:30:00,152.36,154.8,150.78,150.79,16900.0,152.36,154.8,150.78,150.79,16900.0
2011-11-03 10:00:00,150.52,150.52,149.71,150.03,17400.0,150.52,150.52,149.71,150.03,17400.0
2011-11-03 10:30:00,150.27,151.63,149.87,151.51,30400.0,150.27,151.63,149.87,151.51,30400.0
2011-11-03 11:00:00,151.74,153.14,151.26,152.48,26700.0,151.74,153.14,151.26,152.48,26700.0
2011-11-03 11:30:00,152.73,153.22,152.37,152.63,26900.0,152.73,153.22,152.37,152.63,26900.0
2011-11-03 12:00:00,152.63,152.82,152.14,152.24,23500.0,152.63,152.82,152.14,152.24,23500.0
2011-11-03 12:30:00,152.0,152.06,151.27,151.56,21100.0,152.0,152.06,151.27,151.56,21100.0
2011-11-03 13:00:00,151.65,152.06,151.21,151.5,19800.0,151.65,152.06,151.21,151.5,19800.0
2011-11-03 13:30:00,151.21,152.74,151.21,152.22,28300.0,151.21,152.74,151.21,152.22,28300.0
2011-11-03 14:00:00,152.1,153.03,152.07,152.77,25300.0,152.1,153.03,152.07,152.77,25300.0
2011-11-03 14:30:00,152.98,153.28,152.55,153.27,21800.0,152.98,153.28,152.55,153.27,21800.0
2011-11-03 15:00:00,153.46,154.94,153.36,154.72,31700.0,153.46,154.94,153.36,154.72,31700.0
2011-11-03 15:30:00,154.51,155.49,153.24,154.5,90000.0,154.51,155.49,153.24,154.5,90000.0
2011-11-04 09:30:00,154.0,156.52,153.0,155.91,64800.0,154.0,156.52,153.0,155.91,64800.0
2011-11-04 10:00:00,155.92,157.54,155.2,156.8,31600.0,155.92,157.54,155.2,156.8,31600.0
2011-11-04 10:30:00,156.77,156.9,155.8,156.51,46100.0,156.77,156.9,155.8,156.51,46100.0
2011-11-04 11:00:00,156.59,157.16,156.38,156.83,28300.0,156.59,157.16,156.38,156.83,28300.0
2011-11-04 11:30:00,157.07,158.81,157.0,158.8,24100.0,157.07,158.81,157.0,158.8,24100.0
2011-11-04 12:00:00,158.86,160.84,158.75,160.03,25100.0,158.86,160.84,158.75,160.03,25100.0
2011-11-04 12:30:00,160.04,160.38,159.3,160.27,21700.0,160.04,160.38,159.3,160.27,21700.0
2011-11-04 13:00:00,160.12,162.8,160.0,162.55,29700.0,160.12,162.8,160.0,162.55,29700.0
2011-11-04 13:30:00,162.55,163.25,161.36,163.24,19100.0,162.55,163.25,161.36,163.24,19100.0
2011-11-04 14:00:00,163.24,164.87,162.74,164.43,31600.0,163.24,164.87,162.74,164.43,31600.0
2011-11-04 14:30:00,164.67,165.27,163.33,163.51,39400.0,164.67,165.27,163.33,163.51,39400.0
2011-11-04 15:00:00,163.7,164.15,162.7,163.78,41400.0,163.7,164.15,162.7,163.78,41400.0
2011-11-04 15:30:00,163.75,164.31,163.1,164.11,53000.0,163.75,164.31,163.1,164.11,53000.0
2011-11-07 09:30:00,162.95,164.4,162.06,163.42,26800.0,162.95,164.4,162.06,163.42,26800.0
2011-11-07 10:00:00,163.51,163.51,161.46,162.36,38600.0,163.51,163.51,161.46,162.36,38600.0
2011-11-07 10:30:00,162.1,162.1,160.0,160.45,21300.0,162.1,162.1,160.0,160.45,21300.0
2011-11-07 11:00:00,160.28,160.97,160.0,160.05,33000.0,160.28,160.97,160.0,160.05,33000.0
2011-11-07 11:30:00,160.06,160.3,159.99,160.3,39200.0,160.06,160.3,159.99,160.3,39200.0
2011-11-07 12:00:00,160.22,160.35,159.9,160.0,28300.0,160.22,160.35,159.9,160.0,28300.0
2011-11-07 12:30:00,160.15,160.73,160.02,160.63,8800.0,160.15,160.73,160.02,160.63,8800.0
2011-11-07 13:00:00,160.68,161.88,160.68,161.88,8100.0,160.68,161.88,160.68,161.88,8100.0
2011-11-07 13:30:00,161.87,162.65,161.62,162.5,12200.0,161.87,162.65,161.62,162.5,12200.0
2011-11-07 14:00:00,162.52,163.83,162.51,163.71,26400.0,162.52,163.83,162.51,163.71,26400.0
2011-11-07 14:30:00,163.74,164.24,163.36,164.16,25500.0,163.74,164.24,163.36,164.16,25500.0
2011-11-07 15:00:00,164.09,164.21,162.57,162.57,29200.0,164.09,164.21,162.57,162.57,29200.0
2011-11-07 15:30:00,162.54,163.92,162.54,163.32,57600.0,162.54,163.92,162.54,163.32,57600.0
2011-11-08 09:30:00,164.0,168.01,163.51,168.0,37500.0,164.0,168.01,163.51,168.0,37500.0
2011-11-08 10:00:00,168.0,168.5,165.0,165.04,38100.0,168.0,168.5,165.0,165.04,38100.0
2011-11-08 10:30:00,165.11,166.16,164.81,165.7,25300.0,165.11,166.16,164.81,165.7,25300.0
2011-11-08 11:00:00,165.54,166.4,164.64,164.89,39500.0,165.54,166.4,164.64,164.89,39500.0
2011-11-08 11:30:00,164.97,165.98,164.47,165.41,11000.0,164.97,165.98,164.47,165.41,11000.0
2011-11-08 12:00:00,165.42,166.21,165.16,165.98,11300.0,165.42,166.21,165.16,165.98,11300.0
2011-11-08 12:30:00,166.11,167.02,166.01,166.5,15700.0,166.11,167.02,166.01,166.5,15700.0
2011-11-08 13:00:00,166.63,166.98,166.35,166.98,16200.0,166.63,166.98,166.35,166.98,16200.0
2011-11-08 13:30:00,166.82,168.0,166.52,167.13,30100.0,166.82,168.0,166.52,167.13,30100.0
2011-11-08 14:00:00,167.14,167.65,166.68,167.65,15100.0,167.14,167.65,166.68,167.65,15100.0
2011-11-08 14:30:00,167.83,167.83,166.75,167.0,15900.0,167.83,167.83,166.75,167.0,15900.0
2011-11-08 15:00:00,166.91,167.38,166.46,167.04,19100.0,166.91,167.38,166.46,167.04,19100.0
2011-11-08 15:30:00,167.04,167.59,166.83,167.33,30800.0,167.04,167.59,166.83,167.33,30800.0
2011-11-09 09:30:00,163.2,163.89,161.45,161.45,22700.0,163.2,163.89,161.45,161.45,22700.0
2011-11-09 10:00:00,161.71,163.69,161.71,162.57,11100.0,161.71,163.69,161.71,162.57,11100.0
2011-11-09 10:30:00,162.5,163.55,161.75,162.74,31600.0,162.5,163.55,161.75,162.74,31600.0
2011-11-09 11:00:00,162.7,163.47,162.34,163.16,6000.0,162.7,163.47,162.34,163.16,6000.0
2011-11-09 11:30:00,163.31,163.5,163.18,163.27,8600.0,163.31,163.5,163.18,163.27,8600.0
2011-11-09 12:00:00,163.19,163.23,162.19,162.31,6400.0,163.19,163.23,162.19,162.31,6400.0
2011-11-09 12:30:00,162.53,162.63,161.84,162.15,14800.0,162.53,162.63,161.84,162.15,14800.0
2011-11-09 13:00:00,162.12,162.13,160.38,160.82,15200.0,162.12,162.13,160.38,160.82,15200.0
2011-11-09 13:30:00,160.77,160.77,160.0,160.13,26200.0,160.77,160.77,160.0,160.13,26200.0
2011-11-09 14:00:00,160.01,160.08,158.1,158.98,25100.0,160.01,160.08,158.1,158.98,25100.0
2011-11-09 14:30:00,158.77,159.31,158.52,159.09,12200.0,158.77,159.31,158.52,159.09,12200.0
2011-11-09 15:00:00,159.01,160.19,158.95,159.7,16200.0,159.01,160.19,158.95,159.7,16200.0
2011-11-09 15:30:00,159.44,159.5,157.83,159.24,49000.0,159.44,159.5,157.83,159.24,49000.0
2011-11-10 09:30:00,158.89,161.33,158.87,159.51,11600.0,158.89,161.33,158.87,159.51,11600.0
2011-11-10 10:00:00,159.45,161.45,159.44,160.26,7500.0,159.45,161.45,159.44,160.26,7500.0
2011-11-10 10:30:00,160.15,160.2,159.44,159.67,4000.0,160.15,160.2,159.44,159.67,4000.0
2011-11-10 11:00:00,159.74,160.41,159.4,160.02,7400.0,159.74,160.41,159.4,160.02,7400.0
2011-11-10 11:30:00,160.0,160.79,159.97,160.58,5900.0,160.0,160.79,159.97,160.58,5900.0
2011-11-10 12:00:00,160.82,160.84,160.43,160.63,3200.0,160.82,160.84,160.43,160.63,3200.0
2011-11-10 12:30:00,160.45,160.55,159.67,160.26,4700.0,160.45,160.55,159.67,160.26,4700.0
2011-11-10 13:00:00,160.55,161.46,160.14,160.86,9800.0,160.55,161.46,160.14,160.86,9800.0
2011-11-10 13:30:00,160.93,161.5,160.51,160.8,4300.0,160.93,161.5,160.51,160.8,4300.0
2011-11-10 14:00:00,160.94,160.96,159.99,160.38,19200.0,160.94,160.96,159.99,160.38,19200.0
2011-11-10 14:30:00,159.91,160.59,159.65,159.65,4700.0,159.91,160.59,159.65,159.65,4700.0
2011-11-10 15:00:00,159.65,160.63,159.24,160.2,9300.0,159.65,160.63,159.24,160.2,9300.0
2011-11-10 15:30:00,160.06,160.54,159.45,159.92,20100.0,160.06,160.54,159.45,159.92,20100.0
2011-11-11 09:30:00,161.31,162.35,161.02,162.0,19800.0,161.31,162.35,161.02,162.0,19800.0
2011-11-11 10:00:00,162.32,163.0,161.99,162.6,14500.0,162.32,163.0,161.99,162.6,14500.0
2011-11-11 10:30:00,163.0,163.87,162.8,163.21,15400.0,163.0,163.87,162.8,163.21,15400.0
2011-11-11 11:00:00,163.24,163.48,162.51,162.81,11200.0,163.24,163.48,162.51,162.81,11200.0
2011-11-11 11:30:00,162.75,163.37,162.74,163.02,5900.0,162.75,163.37,162.74,163.02,5900.0
2011-11-11 12:00:00,162.89,163.15,162.74,162.74,3800.0,162.89,163.15,162.74,162.74,3800.0
2011-11-11 12:30:00,162.75,163.09,162.53,162.61,4600.0,162.75,163.09,162.53,162.61,4600.0
2011-11-11 13:00:00,162.75,163.48,162.5,162.6,9300.0,162.75,163.48,162.5,162.6,9300.0
2011-11-11 13:30:00,162.6,163.23,162.5,162.87,7000.0,162.6,163.23,162.5,162.87,7000.0
2011-11-11 14:00:00,163.0,163.08,162.65,162.94,10200.0,163.0,163.08,162.65,162.94,10200.0
2011-11-11 14:30:00,162.99,163.0,162.18,162.39,10400.0,162.99,163.0,162.18,162.39,10400.0
2011-11-11 15:00:00,162.34,162.68,162.03,162.61,10400.0,162.34,162.68,162.03,162.61,10400.0
2011-11-11 15:30:00,162.6,162.66,161.86,162.01,37100.0,162.6,162.66,161.86,162.01,37100.0
2011-11-14 09:30:00,167.59,167.59,160.84,162.29,14000.0,167.59,167.59,160.84,162.29,14000.0
2011-11-14 10:00:00,162.31,162.79,162.03,162.6,8700.0,162.31,162.79,162.03,162.6,8700.0
2011-11-14 10:30:00,162.39,162.39,161.42,161.69,7200.0,162.39,162.39,161.42,161.69,7200.0
2011-11-14 11:00:00,161.64,162.15,161.42,161.43,3900.0,161.64,162.15,161.42,161.43,3900.0
2011-11-14 11:30:00,161.46,161.52,160.16,160.35,11300.0,161.46,161.52,160.16,160.35,11300.0
2011-11-14 12:00:00,160.24,160.53,159.82,160.48,5700.0,160.24,160.53,159.82,160.48,5700.0
2011-11-14 12:30:00,160.69,161.15,160.55,161.15,5100.0,160.69,161.15,160.55,161.15,5100.0
2011-11-14 13:00:00,161.14,161.46,160.99,161.46,6400.0,161.14,161.46,160.99,161.46,6400.0
2011-11-14 13:30:00,161.49,162.21,161.49,161.83,8400.0,161.49,162.21,161.49,161.83,8400.0
2011-11-14 14:00:00,161.94,161.98,161.0,161.0,5300.0,161.94,161.98,161.0,161.0,5300.0
2011-11-14 14:30:00,161.17,161.61,160.78,160.8,8400.0,161.17,161.61,160.78,160.8,8400.0
2011-11-14 15:00:00,160.89,161.94,160.89,161.94,10800.0,160.89,161.94,160.89,161.94,10800.0
2011-11-14 15:30:00,161.93,162.11,161.24,161.82,20500.0,161.93,162.11,161.24,161.82,20500.0
2011-11-15 09:30:00,160.71,162.44,160.71,161.59,19200.0,160.71,162.44,160.71,161.59,19200.0
2011-11-15 10:00:00,161.56,161.82,160.59,161.23,10800.0,161.56,161.82,160.59,161.23,10800.0
2011-11-15 10:30:00,161.27,161.79,160.89,160.89,4300.0,161.27,161.79,160.89,160.89,4300.0
2011-11-15 11:00:00,160.62,161.05,159.21,159.65,9300.0,160.62,161.05,159.21,159.65,9300.0
2011-11-15 11:30:00,159.71,160.18,159.31,159.93,8300.0,159.71,160.18,159.31,159.93,8300.0
2011-11-15 12:00:00,160.01,161.2,159.78,161.08,15300.0,160.01,161.2,159.78,161.08,15300.0
2011-11-15 12:30:00,161.29,162.3,161.15,162.16,5200.0,161.29,162.3,161.15,162.16,5200.0
2011-11-15 13:00:00,162.48,162.76,162.1,162.22,3300.0,162.48,162.76,162.1,162.22,3300.0
2011-11-15 13:30:00,162.37,163.01,162.3,162.84,5500.0,162.37,163.01,162.3,162.84,5500.0
2011-11-15 14:00:00,162.62,163.1,162.5,162.5,3700.0,162.62,163.1,162.5,162.5,3700.0
2011-11-15 14:30:00,162.57,162.88,162.29,162.86,13800.0,162.57,162.88,162.29,162.86,13800.0
2011-11-15 15:00:00,163.03,163.7,162.97,163.47,16500.0,163.03,163.7,162.97,163.47,16500.0
2011-11-15 15:30:00,163.44,163.44,162.33,162.57,10200.0,163.44,163.44,162.33,162.57,10200.0
2011-11-16 09:30:00,159.8,160.86,159.42,160.62,14200.0,159.8,160.86,159.42,160.62,14200.0
2011-11-16 10:00:00,160.72,161.41,160.02,160.34,9700.0,160.72,161.41,160.02,160.34,9700.0
2011-11-16 10:30:00,160.34,161.93,160.18,161.77,4200.0,160.34,161.93,160.18,161.77,4200.0
2011-11-16 11:00:00,161.93,163.29,161.93,163.1,5700.0,161.93,163.29,161.93,163.1,5700.0
2011-11-16 11:30:00,163.1,163.31,161.64,161.8,3100.0,163.1,163.31,161.64,161.8,3100.0
2011-11-16 12:00:00,161.63,161.89,161.51,161.51,2100.0,161.63,161.89,161.51,161.51,2100.0
2011-11-16 12:30:00,161.51,161.8,160.65,161.25,7400.0,161.51,161.8,160.65,161.25,7400.0
2011-11-16 13:00:00,161.38,161.59,161.01,161.28,7200.0,161.38,161.59,161.01,161.28,7200.0
2011-11-16 13:30:00,161.52,161.98,161.43,161.68,9300.0,161.52,161.98,161.43,161.68,9300.0
2011-11-16 14:00:00,161.63,161.81,161.38,161.66,6400.0,161.63,161.81,161.38,161.66,6400.0
2011-11-16 14:30:00,161.68,161.85,160.86,161.16,7100.0,161.68,161.85,160.86,161.16,7100.0
2011-11-16 15:00:00,161.11,161.51,159.92,159.92,14000.0,161.11,161.51,159.92,159.92,14000.0
2011-11-16 15:30:00,159.84,159.84,158.39,158.61,32400.0,159.84,159.84,158.39,158.61,32400.0
2011-11-17 09:30:00,158.26,158.26,156.86,157.29,4700.0,158.26,158.26,156.86,157.29,4700.0
2011-11-17 10:00:00,157.14,158.44,156.9,158.44,12300.0,157.14,158.44,156.9,158.44,12300.0
2011-11-17 10:30:00,158.32,159.3,158.0,159.18,9500.0,158.32,159.3,158.0,159.18,9500.0
2011-11-17 11:00:00,159.46,159.89,159.06,159.42,15700.0,159.46,159.89,159.06,159.42,15700.0
2011-11-17 11:30:00,159.53,159.92,159.05,159.05,5400.0,159.53,159.92,159.05,159.05,5400.0
2011-11-17 12:00:00,159.09,159.09,157.89,158.05,4700.0,159.09,159.09,157.89,158.05,4700.0
2011-11-17 12:30:00,157.85,157.85,155.63,156.74,5500.0,157.85,157.85,155.63,156.74,5500.0
2011-11-17 13:00:00,156.75,157.18,156.17,156.85,7000.0,156.75,157.18,156.17,156.85,7000.0
2011-11-17 13:30:00,156.77,156.79,155.28,156.23,4500.0,156.77,156.79,155.28,156.23,4500.0
2011-11-17 14:00:00,156.14,156.46,155.89,155.89,5600.0,156.14,156.46,155.89,155.89,5600.0
2011-11-17 14:30:00,156.37,156.65,155.85,156.61,8600.0,156.37,156.65,155.85,156.61,8600.0
2011-11-17 15:00:00,156.47,156.88,155.85,156.02,15000.0,156.47,156.88,155.85,156.02,15000.0
2011-11-17 15:30:00,156.01,156.64,155.73,156.46,26900.0,156.01,156.64,155.73,156.46,26900.0
2011-11-18 09:30:00,156.63,157.58,156.02,156.72,6400.0,156.63,157.58,156.02,156.72,6400.0
2011-11-18 10:00:00,156.11,156.55,155.11,155.35,3800.0,156.11,156.55,155.11,155.35,3800.0
2011-11-18 10:30:00,155.42,156.17,155.14,155.8,3900.0,155.42,156.17,155.14,155.8,3900.0
2011-11-18 11:00:00,156.03,156.16,154.95,155.01,3200.0,156.03,156.16,154.95,155.01,3200.0
2011-11-18 11:30:00,155.23,155.31,154.88,155.01,3100.0,155.23,155.31,154.88,155.01,3100.0
2011-11-18 12:00:00,154.84,155.33,154.0,155.33,3200.0,154.84,155.33,154.0,155.33,3200.0
2011-11-18 12:30:00,155.33,155.52,154.8,154.83,4100.0,155.33,155.52,154.8,154.83,4100.0
2011-11-18 13:00:00,154.91,154.93,154.24,154.25,5600.0,154.91,154.93,154.24,154.25,5600.0
2011-11-18 13:30:00,154.41,154.9,154.13,154.17,6600.0,154.41,154.9,154.13,154.17,6600.0
2011-11-18 14:00:00,154.17,155.01,153.82,154.07,8100.0,154.17,155.01,153.82,154.07,8100.0
2011-11-18 14:30:00,154.31,154.81,154.16,154.16,9200.0,154.31,154.81,154.16,154.16,9200.0
2011-11-18 15:00:00,154.38,154.47,153.92,154.35,10900.0,154.38,154.47,153.92,154.35,10900.0
2011-11-18 15:30:00,154.27,154.85,153.29,153.67,24300.0,154.27,154.85,153.29,153.67,24300.0
2011-11-21 09:30:00,150.65,150.68,148.56,148.99,28000.0,150.65,150.68,148.56,148.99,28000.0
2011-11-21 10:00:00,149.15,150.45,148.84,150.12,6700.0,149.15,150.45,148.84,150.12,6700.0
2011-11-21 10:30:00,149.99,150.47,148.73,148.77,46300.0,149.99,150.47,148.73,148.77,46300.0
2011-11-21 11:00:00,148.45,149.22,148.1,149.04,9800.0,148.45,149.22,148.1,149.04,9800.0
2011-11-21 11:30:00,148.92,149.43,148.58,149.31,7300.0,148.92,149.43,148.58,149.31,7300.0
2011-11-21 12:00:00,149.3,149.64,148.94,149.11,3800.0,149.3,149.64,148.94,149.11,3800.0
2011-11-21 12:30:00,149.17,149.57,149.11,149.16,2000.0,149.17,149.57,149.11,149.16,2000.0
2011-11-21 13:00:00,149.15,150.0,149.15,149.89,2700.0,149.15,150.0,149.15,149.89,2700.0
2011-11-21 13:30:00,149.54,149.67,149.09,149.1,10000.0,149.54,149.67,149.09,149.1,10000.0
2011-11-21 14:00:00,149.15,150.64,149.09,150.39,14200.0,149.15,150.64,149.09,150.39,14200.0
2011-11-21 14:30:00,150.51,150.79,150.16,150.25,12300.0,150.51,150.79,150.16,150.25,12300.0
2011-11-21 15:00:00,150.38,151.54,149.93,151.01,25500.0,150.38,151.54,149.93,151.01,25500.0
2011-11-21 15:30:00,151.1,151.23,150.24,150.55,56000.0,151.1,151.23,150.24,150.55,56000.0
2011-11-22 09:30:00,150.08,153.51,149.77,153.43,25400.0,150.08,153.51,149.77,153.43,25400.0
2011-11-22 10:00:00,153.39,153.94,152.53,152.54,10600.0,153.39,153.94,152.53,152.54,10600.0
2011-11-22 10:30:00,152.54,152.54,150.37,150.5,9500.0,152.54,152.54,150.37,150.5,9500.0
2011-11-22 11:00:00,150.56,151.06,150.18,150.97,10100.0,150.56,151.06,150.18,150.97,10100.0
2011-11-22 11:30:00,150.88,151.36,150.75,151.36,8000.0,150.88,151.36,150.75,151.36,8000.0
2011-11-22 12:00:00,151.38,152.34,151.16,151.16,8300.0,151.38,152.34,151.16,151.16,8300.0
2011-11-22 12:30:00,150.96,152.46,150.95,152.46,11600.0,150.96,152.46,150.95,152.46,11600.0
2011-11-22 13:00:00,152.39,152.54,151.5,152.05,4600.0,152.39,152.54,151.5,152.05,4600.0
2011-11-22 13:30:00,151.84,152.34,151.65,151.74,15300.0,151.84,152.34,151.65,151.74,15300.0
2011-11-22 14:00:00,151.85,152.37,151.63,152.35,10700.0,151.85,152.37,151.63,152.35,10700.0
2011-11-22 14:30:00,152.39,152.59,152.12,152.24,12500.0,152.39,152.59,152.12,152.24,12500.0
2011-11-22 15:00:00,152.37,152.54,151.83,152.05,11300.0,152.37,152.54,151.83,152.05,11300.0
2011-11-22 15:30:00,152.1,152.59,151.82,152.51,38800.0,152.1,152.59,151.82,152.51,38800.0
2011-11-23 09:30:00,150.81,150.81,149.21,149.62,11600.0,150.81,150.81,149.21,149.62,11600.0
2011-11-23 10:00:00,149.39,150.1,149.39,149.73,13500.0,149.39,150.1,149.39,149.73,13500.0
2011-11-23 10:30:00,149.82,150.05,149.53,149.93,3500.0,149.82,150.05,149.53,149.93,3500.0
2011-11-23 11:00:00,149.91,150.2,149.69,150.13,17500.0,149.91,150.2,149.69,150.13,17500.0
2011-11-23 11:30:00,149.91,150.07,149.63,149.86,3800.0,149.91,150.07,149.63,149.86,3800.0
2011-11-23 12:00:00,149.73,150.0,149.69,149.87,8000.0,149.73,150.0,149.69,149.87,8000.0
2011-11-23 12:30:00,149.62,149.62,148.88,149.43,4700.0,149.62,149.62,148.88,149.43,4700.0
2011-11-23 13:00:00,149.25,149.38,148.58,148.62,9700.0,149.25,149.38,148.58,148.62,9700.0
2011-11-23 13:30:00,148.61,148.66,148.21,148.57,12000.0,148.61,148.66,148.21,148.57,12000.0
2011-11-23 14:00:00,148.64,148.87,148.34,148.51,10500.0,148.64,148.87,148.34,148.51,10500.0
2011-11-23 14:30:00,148.51,149.0,148.37,148.85,8100.0,148.51,149.0,148.37,148.85,8100.0
2011-11-23 15:00:00,148.91,149.89,148.71,149.46,21400.0,148.91,149.89,148.71,149.46,21400.0
2011-11-23 15:30:00,149.56,149.94,149.22,149.5,27000.0,149.56,149.94,149.22,149.5,27000.0
2011-11-25 09:30:00,148.42,150.4,147.91,149.69,9800.0,148.42,150.4,147.91,149.69,9800.0
2011-11-25 10:00:00,149.81,151.0,149.81,150.54,8000.0,149.81,151.0,149.81,150.54,8000.0
2011-11-25 10:30:00,150.29,150.39,149.59,149.84,11300.0,150.29,150.39,149.59,149.84,11300.0
2011-11-25 11:00:00,149.69,150.34,149.36,149.78,5900.0,149.69,150.34,149.36,149.78,5900.0
2011-11-25 11:30:00,149.78,149.98,149.41,149.85,19200.0,149.78,149.98,149.41,149.85,19200.0
2011-11-25 12:00:00,149.66,150.04,149.39,149.95,20200.0,149.66,150.04,149.39,149.95,20200.0
2011-11-25 12:30:00,149.75,149.9,148.43,148.65,11200.0,149.75,149.9,148.43,148.65,11200.0
2011-11-28 09:30:00,154.6,154.92,152.91,154.11,7100.0,154.6,154.92,152.91,154.11,7100.0
2011-11-28 10:00:00,154.34,155.0,154.04,154.74,11700.0,154.34,155.0,154.04,154.74,11700.0
2011-11-28 10:30:00,154.9,155.29,154.66,154.99,27400.0,154.9,155.29,154.66,154.99,27400.0
2011-11-28 11:00:00,155.0,155.1,154.52,155.1,7800.0,155.0,155.1,154.52,155.1,7800.0
2011-11-28 11:30:00,155.08,155.08,154.46,154.47,16800.0,155.08,155.08,154.46,154.47,16800.0
2011-11-28 12:00:00,154.48,154.86,154.48,154.71,2500.0,154.48,154.86,154.48,154.71,2500.0
2011-11-28 12:30:00,154.23,154.23,153.02,153.08,12100.0,154.23,154.23,153.02,153.08,12100.0
2011-11-28 13:00:00,153.12,153.9,152.93,153.53,6000.0,153.12,153.9,152.93,153.53,6000.0
2011-11-28 13:30:00,153.79,153.86,152.86,152.86,6000.0,153.79,153.86,152.86,152.86,6000.0
2011-11-28 14:00:00,152.86,153.56,152.86,153.21,2200.0,152.86,153.56,152.86,153.21,2200.0
2011-11-28 14:30:00,153.29,153.52,152.75,153.15,6600.0,153.29,153.52,152.75,153.15,6600.0
2011-11-28 15:00:00,153.29,153.44,152.12,152.67,12000.0,153.29,153.44,152.12,152.67,12000.0
2011-11-28 15:30:00,152.67,153.51,151.95,153.32,59200.0,152.67,153.51,151.95,153.32,59200.0
2011-11-29 09:30:00,153.14,153.69,152.25,153.0,14900.0,153.14,153.69,152.25,153.0,14900.0
2011-11-29 10:00:00,153.38,153.62,152.82,152.97,18700.0,153.38,153.62,152.82,152.97,18700.0
2011-11-29 10:30:00,153.12,153.71,153.11,153.5,7500.0,153.12,153.71,153.11,153.5,7500.0
2011-11-29 11:00:00,153.47,153.47,152.95,153.09,3900.0,153.47,153.47,152.95,153.09,3900.0
2011-11-29 11:30:00,153.26,153.55,153.06,153.24,7400.0,153.26,153.55,153.06,153.24,7400.0
2011-11-29 12:00:00,153.4,153.75,153.3,153.67,3200.0,153.4,153.75,153.3,153.67,3200.0
2011-11-29 12:30:00,153.49,153.49,152.84,152.95,9300.0,153.49,153.49,152.84,152.95,9300.0
2011-11-29 13:00:00,152.96,153.54,152.77,153.48,8600.0,152.96,153.54,152.77,153.48,8600.0
2011-11-29 13:30:00,153.48,153.48,152.57,152.57,8000.0,153.48,153.48,152.57,152.57,8000.0
2011-11-29 14:00:00,152.66,152.69,152.07,152.5,9500.0,152.66,152.69,152.07,152.5,9500.0
2011-11-29 14:30:00,152.75,153.24,152.75,153.16,5200.0,152.75,153.24,152.75,153.16,5200.0
2011-11-29 15:00:00,152.95,153.62,152.84,152.95,7200.0,152.95,153.62,152.84,152.95,7200.0
2011-11-29 15:30:00,153.08,153.47,152.92,153.19,15600.0,153.08,153.47,152.92,153.19,15600.0
2011-11-30 09:30:00,158.86,160.74,157.56,160.5,16800.0,158.86,160.74,157.56,160.5,16800.0
2011-11-30 10:00:00,160.31,160.66,160.08,160.28,8900.0,160.31,160.66,160.08,160.28,8900.0
2011-11-30 10:30:00,160.19,160.5,160.0,160.05,12200.0,160.19,160.5,160.0,160.05,12200.0
2011-11-30 11:00:00,160.0,160.45,159.97,160.18,5500.0,160.0,160.45,159.97,160.18,5500.0
2011-11-30 11:30:00,160.22,160.25,160.0,160.0,1200.0,160.22,160.25,160.0,160.0,1200.0
2011-11-30 12:00:00,160.23,160.26,160.0,160.18,12700.0,160.23,160.26,160.0,160.18,12700.0
2011-11-30 12:30:00,160.15,160.24,160.0,160.01,7700.0,160.15,160.24,160.0,160.01,7700.0
2011-11-30 13:00:00,160.08,160.32,158.35,158.35,23300.0,160.08,160.32,158.35,158.35,23300.0
2011-11-30 13:30:00,158.42,158.62,158.06,158.31,5700.0,158.42,158.62,158.06,158.31,5700.0
2011-11-30 14:00:00,158.51,158.51,157.94,158.28,6900.0,158.51,158.51,157.94,158.28,6900.0
2011-11-30 14:30:00,158.45,158.5,158.25,158.42,5500.0,158.45,158.5,158.25,158.42,5500.0
2011-11-30 15:00:00,158.41,158.65,158.25,158.4,10800.0,158.41,158.65,158.25,158.4,10800.0
2011-11-30 15:30:00,158.42,160.1,158.25,159.85,39100.0,158.42,160.1,158.25,159.85,39100.0
2011-12-01 09:30:00,158.0,160.48,157.56,160.48,15600.0,158.0,160.48,157.56,160.48,15600.0
2011-12-01 10:00:00,160.48,160.98,159.87,160.52,10000.0,160.48,160.98,159.87,160.52,10000.0
2011-12-01 10:30:00,160.64,160.8,160.0,160.55,24900.0,160.64,160.8,160.0,160.55,24900.0
2011-12-01 11:00:00,160.68,161.15,159.71,160.06,19000.0,160.68,161.15,159.71,160.06,19000.0
2011-12-01 11:30:00,160.0,160.5,159.97,160.03,4500.0,160.0,160.5,159.97,160.03,4500.0
2011-12-01 12:00:00,160.19,160.9,160.0,160.82,2900.0,160.19,160.9,160.0,160.82,2900.0
2011-12-01 12:30:00,160.96,160.96,159.9,159.98,3200.0,160.96,160.96,159.9,159.98,3200.0
2011-12-01 13:00:00,159.9,160.09,159.8,159.98,7600.0,159.9,160.09,159.8,159.98,7600.0
2011-12-01 13:30:00,160.3,160.51,160.0,160.23,7500.0,160.3,160.51,160.0,160.23,7500.0
2011-12-01 14:00:00,160.51,160.51,159.82,160.08,6000.0,160.51,160.51,159.82,160.08,6000.0
2011-12-01 14:30:00,159.96,159.96,159.67,159.83,11500.0,159.96,159.96,159.67,159.83,11500.0
2011-12-01 15:00:00,159.73,159.9,158.83,159.03,18300.0,159.73,159.9,158.83,159.03,18300.0
2011-12-01 15:30:00,159.03,159.21,158.24,158.41,30800.0,159.03,159.21,158.24,158.41,30800.0
2011-12-02 09:30:00,159.64,160.99,159.64,159.88,27200.0,159.64,160.99,159.64,159.88,27200.0
2011-12-02 10:00:00,159.88,160.25,159.54,159.65,11200.0,159.88,160.25,159.54,159.65,11200.0
2011-12-02 10:30:00,159.6,160.09,159.5,159.81,6600.0,159.6,160.09,159.5,159.81,6600.0
2011-12-02 11:00:00,159.69,159.87,159.07,159.87,5000.0,159.69,159.87,159.07,159.87,5000.0
2011-12-02 11:30:00,160.0,160.21,158.23,159.47,9000.0,160.0,160.21,158.23,159.47,9000.0
2011-12-02 12:00:00,159.47,160.09,158.97,159.4,5900.0,159.47,160.09,158.97,159.4,5900.0
2011-12-02 12:30:00,159.37,159.94,159.25,159.4,8700.0,159.37,159.94,159.25,159.4,8700.0
2011-12-02 13:00:00,159.33,159.83,158.98,159.67,16500.0,159.33,159.83,158.98,159.67,16500.0
2011-12-02 13:30:00,159.66,159.89,159.18,159.51,8600.0,159.66,159.89,159.18,159.51,8600.0
2011-12-02 14:00:00,159.61,159.61,158.29,158.83,18300.0,159.61,159.61,158.29,158.83,18300.0
2011-12-02 14:30:00,158.69,159.19,158.07,158.59,8900.0,158.69,159.19,158.07,158.59,8900.0
2011-12-02 15:00:00,158.59,159.24,158.36,158.79,13900.0,158.59,159.24,158.36,158.79,13900.0
2011-12-02 15:30:00,158.64,159.11,158.26,158.89,28800.0,158.64,159.11,158.26,158.89,28800.0
2011-12-05 09:30:00,161.45,161.95,160.53,161.77,19300.0,161.45,161.95,160.53,161.77,19300.0
2011-12-05 10:00:00,161.78,164.48,161.77,163.87,41500.0,161.78,164.48,161.77,163.87,41500.0
2011-12-05 10:30:00,163.67,164.23,163.66,164.15,8700.0,163.67,164.23,163.66,164.15,8700.0
2011-12-05 11:00:00,164.21,164.26,163.96,164.05,8100.0,164.21,164.26,163.96,164.05,8100.0
2011-12-05 11:30:00,164.09,164.1,163.33,163.92,9100.0,164.09,164.1,163.33,163.92,9100.0
2011-12-05 12:00:00,163.83,164.01,163.71,164.01,7000.0,163.83,164.01,163.71,164.01,7000.0
2011-12-05 12:30:00,164.05,164.55,163.8,164.38,20500.0,164.05,164.55,163.8,164.38,20500.0
2011-12-05 13:00:00,164.34,164.88,163.35,163.35,31900.0,164.34,164.88,163.35,163.35,31900.0
2011-12-05 13:30:00,163.22,163.77,162.2,162.43,24300.0,163.22,163.77,162.2,162.43,24300.0
2011-12-05 14:00:00,162.22,162.22,160.74,161.67,18100.0,162.22,162.22,160.74,161.67,18100.0
2011-12-05 14:30:00,161.8,162.37,161.51,162.37,9300.0,161.8,162.37,161.51,162.37,9300.0
2011-12-05 15:00:00,162.15,162.34,160.71,160.75,21300.0,162.15,162.34,160.71,160.75,21300.0
2011-12-05 15:30:00,160.74,162.01,160.36,162.01,18700.0,160.74,162.01,160.36,162.01,18700.0
2011-12-06 09:30:00,161.6,161.66,160.13,160.52,4300.0,161.6,161.66,160.13,160.52,4300.0
2011-12-06 10:00:00,160.7,161.12,160.17,161.12,5000.0,160.7,161.12,160.17,161.12,5000.0
2011-12-06 10:30:00,161.19,161.19,160.41,160.78,5100.0,161.19,161.19,160.41,160.78,5100.0
2011-12-06 11:00:00,160.69,161.08,160.69,160.89,5600.0,160.69,161.08,160.69,160.89,5600.0
2011-12-06 11:30:00,160.77,161.07,160.52,160.96,10900.0,160.77,161.07,160.52,160.96,10900.0
2011-12-06 12:00:00,160.77,161.2,160.66,161.2,7300.0,160.77,161.2,160.66,161.2,7300.0
2011-12-06 12:30:00,161.03,161.37,160.85,160.96,6100.0,161.03,161.37,160.85,160.96,6100.0
2011-12-06 13:00:00,160.93,161.6,160.69,161.3,6900.0,160.93,161.6,160.69,161.3,6900.0
2011-12-06 13:30:00,161.36,161.73,160.98,161.3,2100.0,161.36,161.73,160.98,161.3,2100.0
2011-12-06 14:00:00,161.28,161.5,161.1,161.33,6000.0,161.28,161.5,161.1,161.33,6000.0
2011-12-06 14:30:00,161.45,162.0,161.45,161.8,16800.0,161.45,162.0,161.45,161.8,16800.0
2011-12-06 15:00:00,161.77,162.14,161.67,161.91,16300.0,161.77,162.14,161.67,161.91,16300.0
2011-12-06 15:30:00,161.89,162.33,161.73,162.06,23700.0,161.89,162.33,161.73,162.06,23700.0
2011-12-07 09:30:00,159.75,159.75,156.96,158.1,13400.0,159.75,159.75,156.96,158.1,13400.0
2011-12-07 10:00:00,158.0,158.27,157.5,157.77,6400.0,158.0,158.27,157.5,157.77,6400.0
2011-12-07 10:30:00,157.77,158.24,157.6,157.92,10100.0,157.77,158.24,157.6,157.92,10100.0
2011-12-07 11:00:00,157.92,158.68,157.9,158.0,24800.0,157.92,158.68,157.9,158.0,24800.0
2011-12-07 11:30:00,158.0,158.96,157.94,158.18,4800.0,158.0,158.96,157.94,158.18,4800.0
2011-12-07 12:00:00,158.29,159.0,158.11,159.0,4900.0,158.29,159.0,158.11,159.0,4900.0
2011-12-07 12:30:00,158.99,159.01,158.62,158.89,5800.0,158.99,159.01,158.62,158.89,5800.0
2011-12-07 13:00:00,158.87,158.96,158.43,158.9,6700.0,158.87,158.96,158.43,158.9,6700.0
2011-12-07 13:30:00,158.9,158.97,158.25,158.85,7200.0,158.9,158.97,158.25,158.85,7200.0
2011-12-07 14:00:00,158.9,159.09,158.49,159.0,22900.0,158.9,159.09,158.49,159.0,22900.0
2011-12-07 14:30:00,158.98,159.13,158.47,158.98,42300.0,158.98,159.13,158.47,158.98,42300.0
2011-12-07 15:00:00,158.9,159.41,158.26,159.36,37800.0,158.9,159.41,158.26,159.36,37800.0
2011-12-07 15:30:00,159.36,159.56,157.93,158.14,85000.0,159.36,159.56,157.93,158.14,85000.0
2011-12-08 09:30:00,156.9,157.0,154.76,155.26,12500.0,156.9,157.0,154.76,155.26,12500.0
2011-12-08 10:00:00,155.36,155.48,153.56,153.76,12000.0,155.36,155.48,153.56,153.76,12000.0
2011-12-08 10:30:00,153.78,155.18,153.78,154.26,10800.0,153.78,155.18,153.78,154.26,10800.0
2011-12-08 11:00:00,154.13,154.19,153.04,153.87,10500.0,154.13,154.19,153.04,153.87,10500.0
2011-12-08 11:30:00,153.62,154.17,153.18,154.17,13300.0,153.62,154.17,153.18,154.17,13300.0
2011-12-08 12:00:00,154.16,154.58,153.95,154.01,9800.0,154.16,154.58,153.95,154.01,9800.0
2011-12-08 12:30:00,154.01,154.21,153.78,153.89,15200.0,154.01,154.21,153.78,153.89,15200.0
2011-12-08 13:00:00,153.9,153.9,152.18,153.04,26400.0,153.9,153.9,152.18,153.04,26400.0
2011-12-08 13:30:00,153.11,153.65,152.86,153.26,13100.0,153.11,153.65,152.86,153.26,13100.0
2011-12-08 14:00:00,153.12,153.86,152.9,153.82,4900.0,153.12,153.86,152.9,153.82,4900.0
2011-12-08 14:30:00,153.7,153.78,153.08,153.3,13000.0,153.7,153.78,153.08,153.3,13000.0
2011-12-08 15:00:00,153.39,154.27,153.32,154.1,15100.0,153.39,154.27,153.32,154.1,15100.0
2011-12-08 15:30:00,153.98,154.35,151.92,152.3,68600.0,153.98,154.35,151.92,152.3,68600.0
2011-12-09 09:30:00,152.52,153.79,152.52,153.01,6200.0,152.52,153.79,152.52,153.01,6200.0
2011-12-09 10:00:00,153.48,154.66,153.48,153.76,7800.0,153.48,154.66,153.48,153.76,7800.0
2011-12-09 10:30:00,153.84,155.07,153.64,154.57,5800.0,153.84,155.07,153.64,154.57,5800.0
2011-12-09 11:00:00,154.65,155.89,154.65,155.58,3500.0,154.65,155.89,154.65,155.58,3500.0
2011-12-09 11:30:00,155.86,156.49,155.29,155.79,7400.0,155.86,156.49,155.29,155.79,7400.0
2011-12-09 12:00:00,155.86,156.29,155.64,155.87,2900.0,155.86,156.29,155.64,155.87,2900.0
2011-12-09 12:30:00,155.8,156.79,155.8,156.44,9200.0,155.8,156.79,155.8,156.44,9200.0
2011-12-09 13:00:00,156.69,157.22,156.64,157.08,5700.0,156.69,157.22,156.64,157.08,5700.0
2011-12-09 13:30:00,157.06,157.54,157.0,157.0,8100.0,157.06,157.54,157.0,157.0,8100.0
2011-12-09 14:00:00,157.03,157.53,156.69,157.52,8300.0,157.03,157.53,156.69,157.52,8300.0
2011-12-09 14:30:00,157.74,158.46,157.58,158.03,8500.0,157.74,158.46,157.58,158.03,8500.0
2011-12-09 15:00:00,157.96,158.06,157.46,158.0,12000.0,157.96,158.06,157.46,158.0,12000.0
2011-12-09 15:30:00,157.83,158.09,157.37,157.65,19600.0,157.83,158.09,157.37,157.65,19600.0
2011-12-12 09:30:00,154.91,155.64,153.23,153.34,7100.0,154.91,155.64,153.23,153.34,7100.0
2011-12-12 10:00:00,153.19,153.19,152.26,152.26,4600.0,153.19,153.19,152.26,152.26,4600.0
2011-12-12 10:30:00,152.02,152.51,151.41,152.32,12800.0,152.02,152.51,151.41,152.32,12800.0
2011-12-12 11:00:00,152.1,152.75,151.93,152.55,7600.0,152.1,152.75,151.93,152.55,7600.0
2011-12-12 11:30:00,152.3,152.75,152.12,152.15,6900.0,152.3,152.75,152.12,152.15,6900.0
2011-12-12 12:00:00,152.43,152.65,152.16,152.44,2900.0,152.43,152.65,152.16,152.44,2900.0
2011-12-12 12:30:00,152.3,152.8,152.28,152.28,2500.0,152.3,152.8,152.28,152.28,2500.0
2011-12-12 13:00:00,152.18,152.32,151.84,152.25,4100.0,152.18,152.32,151.84,152.25,4100.0
2011-12-12 13:30:00,152.12,152.31,151.94,152.03,3400.0,152.12,152.31,151.94,152.03,3400.0
2011-12-12 14:00:00,152.08,152.31,151.39,151.61,11300.0,152.08,152.31,151.39,151.61,11300.0
2011-12-12 14:30:00,151.59,151.79,150.76,151.45,7600.0,151.59,151.79,150.76,151.45,7600.0
2011-12-12 15:00:00,151.53,151.88,151.22,151.6,11800.0,151.53,151.88,151.22,151.6,11800.0
2011-12-12 15:30:00,151.58,152.46,151.45,151.98,31000.0,151.58,152.46,151.45,151.98,31000.0
2011-12-13 09:30:00,152.98,153.82,152.95,153.47,9500.0,152.98,153.82,152.95,153.47,9500.0
2011-12-13 10:00:00,153.44,153.86,152.63,152.74,4800.0,153.44,153.86,152.63,152.74,4800.0
2011-12-13 10:30:00,152.89,153.67,152.8,153.06,9100.0,152.89,153.67,152.8,153.06,9100.0
2011-12-13 11:00:00,153.08,153.1,152.21,152.82,5600.0,153.08,153.1,152.21,152.82,5600.0
2011-12-13 11:30:00,152.69,153.13,152.42,152.56,3900.0,152.69,153.13,152.42,152.56,3900.0
2011-12-13 12:00:00,152.67,152.97,152.66,152.66,1800.0,152.67,152.97,152.66,152.66,1800.0
2011-12-13 12:30:00,152.71,152.92,152.26,152.77,5800.0,152.71,152.92,152.26,152.77,5800.0
2011-12-13 13:00:00,152.91,153.09,152.58,152.71,5200.0,152.91,153.09,152.58,152.71,5200.0
2011-12-13 13:30:00,152.69,152.89,152.36,152.59,3600.0,152.69,152.89,152.36,152.59,3600.0
2011-12-13 14:00:00,152.88,153.58,152.2,152.38,22400.0,152.88,153.58,152.2,152.38,22400.0
2011-12-13 14:30:00,152.25,152.32,151.12,151.67,8600.0,152.25,152.32,151.12,151.67,8600.0
2011-12-13 15:00:00,151.56,151.95,150.09,150.24,15100.0,151.56,151.95,150.09,150.24,15100.0
2011-12-13 15:30:00,150.25,150.97,149.32,150.21,44700.0,150.25,150.97,149.32,150.21,44700.0
2011-12-14 09:30:00,149.0,149.46,147.83,148.0,14000.0,149.0,149.46,147.83,148.0,14000.0
2011-12-14 10:00:00,147.7,147.74,146.11,146.72,9000.0,147.7,147.74,146.11,146.72,9000.0
2011-12-14 10:30:00,146.78,146.87,145.63,145.68,18400.0,146.78,146.87,145.63,145.68,18400.0
2011-12-14 11:00:00,145.59,145.68,144.59,144.66,16400.0,145.59,145.68,144.59,144.66,16400.0
2011-12-14 11:30:00,144.75,144.75,143.75,143.8,17800.0,144.75,144.75,143.75,143.8,17800.0
2011-12-14 12:00:00,143.94,144.93,143.56,144.6,14100.0,143.94,144.93,143.56,144.6,14100.0
2011-12-14 12:30:00,144.5,145.45,144.39,145.44,9600.0,144.5,145.45,144.39,145.44,9600.0
2011-12-14 13:00:00,145.56,146.01,145.2,146.0,19900.0,145.56,146.01,145.2,146.0,19900.0
2011-12-14 13:30:00,145.96,145.96,145.0,145.2,11800.0,145.96,145.96,145.0,145.2,11800.0
2011-12-14 14:00:00,145.3,145.97,145.21,145.73,7400.0,145.3,145.97,145.21,145.73,7400.0
2011-12-14 14:30:00,145.59,145.87,144.72,145.2,7700.0,145.59,145.87,144.72,145.2,7700.0
2011-12-14 15:00:00,145.13,146.27,145.08,146.05,9900.0,145.13,146.27,145.08,146.05,9900.0
2011-12-14 15:30:00,146.16,146.42,145.59,145.76,19300.0,146.16,146.42,145.59,145.76,19300.0
2011-12-15 09:30:00,147.84,148.35,147.38,147.54,8600.0,147.84,148.35,147.38,147.54,8600.0
2011-12-15 10:00:00,147.78,147.97,147.01,147.16,12600.0,147.78,147.97,147.01,147.16,12600.0
2011-12-15 10:30:00,147.1,147.33,145.85,146.28,7200.0,147.1,147.33,145.85,146.28,7200.0
2011-12-15 11:00:00,146.41,146.41,145.66,146.18,9000.0,146.41,146.41,145.66,146.18,9000.0
2011-12-15 11:30:00,146.33,146.4,145.56,145.82,6300.0,146.33,146.4,145.56,145.82,6300.0
2011-12-15 12:00:00,145.81,145.95,145.5,145.71,11500.0,145.81,145.95,145.5,145.71,11500.0
2011-12-15 12:30:00,145.77,145.81,145.37,145.62,7700.0,145.77,145.81,145.37,145.62,7700.0
2011-12-15 13:00:00,145.53,145.8,145.5,145.62,6200.0,145.53,145.8,145.5,145.62,6200.0
2011-12-15 13:30:00,145.59,145.84,144.9,145.65,10400.0,145.59,145.84,144.9,145.65,10400.0
2011-12-15 14:00:00,145.63,145.89,145.06,145.06,8100.0,145.63,145.89,145.06,145.06,8100.0
2011-12-15 14:30:00,145.08,145.35,144.8,144.8,5400.0,145.08,145.35,144.8,144.8,5400.0
2011-12-15 15:00:00,144.74,145.75,144.66,145.35,20000.0,144.74,145.75,144.66,145.35,20000.0
2011-12-15 15:30:00,145.28,145.69,144.82,145.38,34100.0,145.28,145.69,144.82,145.38,34100.0
2011-12-16 09:30:00,145.76,147.97,145.76,147.76,56500.0,145.76,147.97,145.76,147.76,56500.0
2011-12-16 10:00:00,148.33,149.59,148.3,148.7,8400.0,148.33,149.59,148.3,148.7,8400.0
2011-12-16 10:30:00,148.59,148.63,147.72,147.86,16300.0,148.59,148.63,147.72,147.86,16300.0
2011-12-16 11:00:00,147.9,148.0,147.05,147.05,11000.0,147.9,148.0,147.05,147.05,11000.0
2011-12-16 11:30:00,146.7,146.81,145.13,145.13,9100.0,146.7,146.81,145.13,145.13,9100.0
2011-12-16 12:00:00,144.96,145.15,144.05,144.06,17200.0,144.96,145.15,144.05,144.06,17200.0
2011-12-16 12:30:00,144.05,144.17,143.5,143.98,14600.0,144.05,144.17,143.5,143.98,14600.0
2011-12-16 13:00:00,144.06,144.84,143.93,144.47,8600.0,144.06,144.84,143.93,144.47,8600.0
2011-12-16 13:30:00,144.76,145.43,144.64,144.93,7300.0,144.76,145.43,144.64,144.93,7300.0
2011-12-16 14:00:00,145.11,145.38,144.88,145.29,8700.0,145.11,145.38,144.88,145.29,8700.0
2011-12-16 14:30:00,145.26,145.67,144.99,145.26,28000.0,145.26,145.67,144.99,145.26,28000.0
2011-12-16 15:00:00,145.25,145.91,145.25,145.44,8500.0,145.25,145.91,145.25,145.44,8500.0
2011-12-16 15:30:00,145.44,147.04,145.44,146.75,60900.0,145.44,147.04,145.44,146.75,60900.0
2011-12-19 09:30:00,148.17,148.95,146.8,147.14,9500.0,148.17,148.95,146.8,147.14,9500.0
2011-12-19 10:00:00,147.11,147.32,146.5,147.1,15000.0,147.11,147.32,146.5,147.1,15000.0
2011-12-19 10:30:00,147.45,148.24,147.39,147.48,9700.0,147.45,148.24,147.39,147.48,9700.0
2011-12-19 11:00:00,147.32,147.47,146.06,146.2,8700.0,147.32,147.47,146.06,146.2,8700.0
2011-12-19 11:30:00,146.19,146.33,144.93,145.13,15300.0,146.19,146.33,144.93,145.13,15300.0
2011-12-19 12:00:00,144.86,145.36,144.72,144.77,10300.0,144.86,145.36,144.72,144.77,10300.0
2011-12-19 12:30:00,144.76,144.9,143.71,143.71,17200.0,144.76,144.9,143.71,143.71,17200.0
2011-12-19 13:00:00,143.55,143.86,143.06,143.63,19400.0,143.55,143.86,143.06,143.63,19400.0
2011-12-19 13:30:00,143.63,144.1,143.39,144.07,22500.0,143.63,144.1,143.39,144.07,22500.0
2011-12-19 14:00:00,144.14,144.49,143.93,144.25,19100.0,144.14,144.49,143.93,144.25,19100.0
2011-12-19 14:30:00,144.35,144.65,144.25,144.52,8300.0,144.35,144.65,144.25,144.52,8300.0
2011-12-19 15:00:00,144.52,144.52,143.5,144.09,31600.0,144.52,144.52,143.5,144.09,31600.0
2011-12-19 15:30:00,144.08,144.1,142.82,143.27,25000.0,144.08,144.1,142.82,143.27,25000.0
2011-12-20 09:30:00,146.31,147.71,146.01,147.12,15700.0,146.31,147.71,146.01,147.12,15700.0
2011-12-20 10:00:00,147.37,148.75,147.19,148.75,12800.0,147.37,148.75,147.19,148.75,12800.0
2011-12-20 10:30:00,148.72,149.28,148.66,148.86,7200.0,148.72,149.28,148.66,148.86,7200.0
2011-12-20 11:00:00,148.87,149.66,148.57,148.74,14500.0,148.87,149.66,148.57,148.74,14500.0
2011-12-20 11:30:00,148.94,149.78,148.83,149.67,21800.0,148.94,149.78,148.83,149.67,21800.0
2011-12-20 12:00:00,149.4,149.54,149.25,149.42,9200.0,149.4,149.54,149.25,149.42,9200.0
2011-12-20 12:30:00,149.45,149.66,149.25,149.3,7700.0,149.45,149.66,149.25,149.3,7700.0
2011-12-20 13:00:00,149.3,149.58,149.25,149.35,10300.0,149.3,149.58,149.25,149.35,10300.0
2011-12-20 13:30:00,149.25,149.51,149.21,149.39,8400.0,149.25,149.51,149.21,149.39,8400.0
2011-12-20 14:00:00,149.51,149.66,149.17,149.5,10700.0,149.51,149.66,149.17,149.5,10700.0
2011-12-20 14:30:00,149.51,149.84,149.27,149.4,8600.0,149.51,149.84,149.27,149.4,8600.0
2011-12-20 15:00:00,149.34,149.73,149.25,149.6,7600.0,149.34,149.73,149.25,149.6,7600.0
2011-12-20 15:30:00,149.6,149.8,149.19,149.79,24500.0,149.6,149.8,149.19,149.79,24500.0
2011-12-21 09:30:00,149.64,149.95,148.01,148.02,6100.0,149.64,149.95,148.01,148.02,6100.0
2011-12-21 10:00:00,147.82,149.35,147.38,148.51,4100.0,147.82,149.35,147.38,148.51,4100.0
2011-12-21 10:30:00,148.8,148.8,147.16,147.34,9900.0,148.8,148.8,147.16,147.34,9900.0
2011-12-21 11:00:00,147.2,147.23,146.68,146.68,3700.0,147.2,147.23,146.68,146.68,3700.0
2011-12-21 11:30:00,146.96,147.05,146.56,146.78,5000.0,146.96,147.05,146.56,146.78,5000.0
2011-12-21 12:00:00,146.77,147.05,145.75,145.79,5600.0,146.77,147.05,145.75,145.79,5600.0
2011-12-21 12:30:00,146.07,146.6,146.0,146.6,5500.0,146.07,146.6,146.0,146.6,5500.0
2011-12-21 13:00:00,146.65,147.01,146.46,146.62,3200.0,146.65,147.01,146.46,146.62,3200.0
2011-12-21 13:30:00,146.62,146.86,146.1,146.82,4400.0,146.62,146.86,146.1,146.82,4400.0
2011-12-21 14:00:00,146.97,147.02,146.73,147.02,4200.0,146.97,147.02,146.73,147.02,4200.0
2011-12-21 14:30:00,146.96,147.65,146.56,147.62,8100.0,146.96,147.65,146.56,147.62,8100.0
2011-12-21 15:00:00,147.62,148.26,147.43,148.17,9600.0,147.62,148.26,147.43,148.17,9600.0
2011-12-21 15:30:00,148.17,149.05,148.17,148.87,32600.0,148.17,149.05,148.17,148.87,32600.0
2011-12-22 09:30:00,149.33,151.0,149.33,150.63,3300.0,149.33,151.0,149.33,150.63,3300.0
2011-12-22 10:00:00,150.8,151.24,150.39,151.03,5000.0,150.8,151.24,150.39,151.03,5000.0
2011-12-22 10:30:00,151.03,151.26,149.43,149.79,11400.0,151.03,151.26,149.43,149.79,11400.0
2011-12-22 11:00:00,150.0,150.0,149.58,149.61,1400.0,150.0,150.0,149.58,149.61,1400.0
2011-12-22 11:30:00,149.89,150.27,149.78,150.1,1600.0,149.89,150.27,149.78,150.1,1600.0
2011-12-22 12:00:00,150.09,150.14,149.85,150.06,7100.0,150.09,150.14,149.85,150.06,7100.0
2011-12-22 12:30:00,150.02,150.13,149.76,149.84,5900.0,150.02,150.13,149.76,149.84,5900.0
2011-12-22 13:00:00,150.0,150.15,149.95,150.14,8100.0,150.0,150.15,149.95,150.14,8100.0
2011-12-22 13:30:00,150.14,150.58,150.02,150.58,3400.0,150.14,150.58,150.02,150.58,3400.0
2011-12-22 14:00:00,150.49,150.69,150.34,150.53,4300.0,150.49,150.69,150.34,150.53,4300.0
2011-12-22 14:30:00,150.53,150.56,150.04,150.35,2500.0,150.53,150.56,150.04,150.35,2500.0
2011-12-22 15:00:00,150.17,150.59,150.13,150.5,9100.0,150.17,150.59,150.13,150.5,9100.0
2011-12-22 15:30:00,150.53,150.53,149.99,150.4,11200.0,150.53,150.53,149.99,150.4,11200.0
2011-12-23 09:30:00,150.67,150.67,149.7,150.04,3400.0,150.67,150.67,149.7,150.04,3400.0
2011-12-23 10:00:00,150.05,150.4,149.59,149.84,3100.0,150.05,150.4,149.59,149.84,3100.0
2011-12-23 10:30:00,149.92,150.14,149.6,149.62,4200.0,149.92,150.14,149.6,149.62,4200.0
2011-12-23 11:00:00,149.61,150.14,149.61,150.14,1700.0,149.61,150.14,149.61,150.14,1700.0
2011-12-23 11:30:00,150.14,150.85,150.1,150.8,2500.0,150.14,150.85,150.1,150.8,2500.0
2011-12-23 12:00:00,150.79,150.8,150.59,150.64,1400.0,150.79,150.8,150.59,150.64,1400.0
2011-12-23 12:30:00,150.65,150.73,150.53,150.6,1600.0,150.65,150.73,150.53,150.6,1600.0
2011-12-23 13:00:00,150.5,150.5,150.33,150.33,1100.0,150.5,150.5,150.33,150.33,1100.0
2011-12-23 13:30:00,150.14,150.25,149.99,150.25,2000.0,150.14,150.25,149.99,150.25,2000.0
2011-12-23 14:00:00,150.09,150.25,150.05,150.24,800.0,150.09,150.25,150.05,150.24,800.0
2011-12-23 14:30:00,150.17,150.26,150.02,150.12,2300.0,150.17,150.26,150.02,150.12,2300.0
2011-12-23 15:00:00,150.31,150.39,150.17,150.25,6500.0,150.31,150.39,150.17,150.25,6500.0
2011-12-23 15:30:00,150.3,150.32,150.0,150.07,11500.0,150.3,150.32,150.0,150.07,11500.0
2011-12-27 09:30:00,149.76,151.18,149.76,150.74,7400.0,149.76,151.18,149.76,150.74,7400.0
2011-12-27 10:00:00,151.27,151.56,151.06,151.33,2400.0,151.27,151.56,151.06,151.33,2400.0
2011-12-27 10:30:00,151.22,151.26,150.06,150.26,7500.0,151.22,151.26,150.06,150.26,7500.0
2011-12-27 11:00:00,150.3,150.31,149.94,150.0,1600.0,150.3,150.31,149.94,150.0,1600.0
2011-12-27 11:30:00,150.08,150.32,149.85,150.01,3200.0,150.08,150.32,149.85,150.01,3200.0
2011-12-27 12:00:00,150.07,150.5,150.0,150.15,8600.0,150.07,150.5,150.0,150.15,8600.0
2011-12-27 12:30:00,150.15,150.42,150.06,150.31,1300.0,150.15,150.42,150.06,150.31,1300.0
2011-12-27 13:00:00,150.49,150.61,150.48,150.52,2000.0,150.49,150.61,150.48,150.52,2000.0
2011-12-27 13:30:00,150.59,150.73,150.46,150.64,2600.0,150.59,150.73,150.46,150.64,2600.0
2011-12-27 14:00:00,150.69,150.69,150.34,150.34,2300.0,150.69,150.69,150.34,150.34,2300.0
2011-12-27 14:30:00,150.17,150.72,150.01,150.53,5900.0,150.17,150.72,150.01,150.53,5900.0
2011-12-27 15:00:00,150.71,150.76,150.31,150.76,10500.0,150.71,150.76,150.31,150.76,10500.0
2011-12-27 15:30:00,150.72,151.06,150.13,150.34,18300.0,150.72,151.06,150.13,150.34,18300.0
2011-12-28 09:30:00,149.15,149.63,147.55,147.62,18800.0,149.15,149.63,147.55,147.62,18800.0
2011-12-28 10:00:00,147.27,147.85,146.47,146.5,6900.0,147.27,147.85,146.47,146.5,6900.0
2011-12-28 10:30:00,146.63,146.63,145.65,145.79,10900.0,146.63,146.63,145.65,145.79,10900.0
2011-12-28 11:00:00,145.69,145.85,145.21,145.21,9900.0,145.69,145.85,145.21,145.21,9900.0
2011-12-28 11:30:00,145.12,145.39,145.0,145.26,11300.0,145.12,145.39,145.0,145.26,11300.0
2011-12-28 12:00:00,145.37,146.66,145.19,146.21,10800.0,145.37,146.66,145.19,146.21,10800.0
2011-12-28 12:30:00,146.36,147.03,146.35,146.66,8800.0,146.36,147.03,146.35,146.66,8800.0
2011-12-28 13:00:00,146.68,147.46,146.63,147.28,6800.0,146.68,147.46,146.63,147.28,6800.0
2011-12-28 13:30:00,147.19,147.88,147.19,147.57,8400.0,147.19,147.88,147.19,147.57,8400.0
2011-12-28 14:00:00,147.5,147.5,146.1,146.26,16200.0,147.5,147.5,146.1,146.26,16200.0
2011-12-28 14:30:00,146.2,146.27,145.85,146.01,13500.0,146.2,146.27,145.85,146.01,13500.0
2011-12-28 15:00:00,146.0,146.33,145.82,146.06,17400.0,146.0,146.33,145.82,146.06,17400.0
2011-12-28 15:30:00,146.06,146.6,145.5,145.86,37000.0,146.06,146.6,145.5,145.86,37000.0
2011-12-29 09:30:00,146.24,146.66,146.01,146.63,4200.0,146.24,146.66,146.01,146.63,4200.0
2011-12-29 10:00:00,146.64,146.78,145.72,146.02,13800.0,146.64,146.78,145.72,146.02,13800.0
2011-12-29 10:30:00,146.1,146.13,145.38,145.41,41500.0,146.1,146.13,145.38,145.41,41500.0
2011-12-29 11:00:00,145.49,145.8,144.78,144.98,32800.0,145.49,145.8,144.78,144.98,32800.0
2011-12-29 11:30:00,145.0,145.77,144.93,145.56,12600.0,145.0,145.77,144.93,145.56,12600.0
2011-12-29 12:00:00,145.8,146.0,145.39,145.79,14600.0,145.8,146.0,145.39,145.79,14600.0
2011-12-29 12:30:00,145.83,146.09,145.74,145.96,32900.0,145.83,146.09,145.74,145.96,32900.0
2011-12-29 13:00:00,145.97,146.4,145.79,146.01,17900.0,145.97,146.4,145.79,146.01,17900.0
2011-12-29 13:30:00,145.88,146.32,145.81,146.26,20500.0,145.88,146.32,145.81,146.26,20500.0
2011-12-29 14:00:00,146.29,147.43,146.29,147.43,8200.0,146.29,147.43,146.29,147.43,8200.0
2011-12-29 14:30:00,147.31,147.58,147.22,147.45,8900.0,147.31,147.58,147.22,147.45,8900.0
2011-12-29 15:00:00,147.55,147.92,147.4,147.74,12100.0,147.55,147.92,147.4,147.74,12100.0
2011-12-29 15:30:00,147.6,148.28,147.6,148.09,14800.0,147.6,148.28,147.6,148.09,14800.0
2011-12-30 09:30:00,147.95,148.11,146.97,146.97,2000.0,147.95,148.11,146.97,146.97,2000.0
2011-12-30 10:00:00,146.78,147.18,146.78,146.86,2200.0,146.78,147.18,146.78,146.86,2200.0
2011-12-30 10:30:00,146.85,147.78,146.85,147.78,3600.0,146.85,147.78,146.85,147.78,3600.0
2011-12-30 11:00:00,147.85,148.57,147.81,148.55,4000.0,147.85,148.57,147.81,148.55,4000.0
2011-12-30 11:30:00,148.43,148.63,148.37,148.55,2100.0,148.43,148.63,148.37,148.55,2100.0
2011-12-30 12:00:00,148.55,148.66,148.49,148.65,1500.0,148.55,148.66,148.49,148.65,1500.0
2011-12-30 12:30:00,148.51,148.78,148.51,148.78,1900.0,148.51,148.78,148.51,148.78,1900.0
2011-12-30 13:00:00,148.65,148.65,148.35,148.43,1600.0,148.65,148.65,148.35,148.43,1600.0
2011-12-30 13:30:00,148.33,148.68,148.32,148.68,3700.0,148.33,148.68,148.32,148.68,3700.0
2011-12-30 14:00:00,148.68,148.68,148.12,148.27,6200.0,148.68,148.68,148.12,148.27,6200.0
2011-12-30 14:30:00,148.33,148.45,148.32,148.45,1100.0,148.33,148.45,148.32,148.45,1100.0
2011-12-30 15:00:00,148.49,148.55,148.13,148.13,7200.0,148.49,148.55,148.13,148.13,7200.0
2011-12-30 15:30:00,148.18,148.46,147.71,147.72,15100.0,148.18,148.46,147.71,147.72,15100.0
2012-01-03 09:30:00,151.71,152.75,150.7,151.61,12800.0,151.71,152.75,150.7,151.61,12800.0
2012-01-03 10:00:00,151.57,154.36,151.57,154.17,17300.0,151.57,154.36,151.57,154.17,17300.0
2012-01-03 10:30:00,154.16,154.32,153.51,153.71,15200.0,154.16,154.32,153.51,153.71,15200.0
2012-01-03 11:00:00,153.83,153.83,152.48,152.73,9100.0,153.83,153.83,152.48,152.73,9100.0
2012-01-03 11:30:00,152.79,152.96,152.43,152.49,10900.0,152.79,152.96,152.43,152.49,10900.0
2012-01-03 12:00:00,152.33,152.42,151.92,152.21,5400.0,152.33,152.42,151.92,152.21,5400.0
2012-01-03 12:30:00,152.25,152.37,151.87,152.37,14200.0,152.25,152.37,151.87,152.37,14200.0
2012-01-03 13:00:00,152.28,152.49,151.71,152.0,14500.0,152.28,152.49,151.71,152.0,14500.0
2012-01-03 13:30:00,151.99,152.68,151.91,152.31,14300.0,151.99,152.68,151.91,152.31,14300.0
2012-01-03 14:00:00,152.4,152.75,152.32,152.51,8200.0,152.4,152.75,152.32,152.51,8200.0
2012-01-03 14:30:00,152.51,153.15,152.51,152.99,5900.0,152.51,153.15,152.51,152.99,5900.0
2012-01-03 15:00:00,152.96,152.97,152.04,152.49,13200.0,152.96,152.97,152.04,152.49,13200.0
2012-01-03 15:30:00,152.35,153.01,152.13,152.36,22000.0,152.35,153.01,152.13,152.36,22000.0
2012-01-04 09:30:00,152.31,153.13,151.43,151.85,11300.0,152.31,153.13,151.43,151.85,11300.0
2012-01-04 10:00:00,151.38,151.71,150.56,150.56,12800.0,151.38,151.71,150.56,150.56,12800.0
2012-01-04 10:30:00,150.63,151.48,150.57,151.48,11800.0,150.63,151.48,150.57,151.48,11800.0
2012-01-04 11:00:00,151.44,151.92,151.38,151.7,36300.0,151.44,151.92,151.38,151.7,36300.0
2012-01-04 11:30:00,151.77,151.83,151.36,151.56,5300.0,151.77,151.83,151.36,151.56,5300.0
2012-01-04 12:00:00,151.67,151.86,151.58,151.76,20500.0,151.67,151.86,151.58,151.76,20500.0
2012-01-04 12:30:00,151.76,152.62,151.71,152.62,11200.0,151.76,152.62,151.71,152.62,11200.0
2012-01-04 13:00:00,152.54,152.67,151.59,152.18,8800.0,152.54,152.67,151.59,152.18,8800.0
2012-01-04 13:30:00,152.18,152.54,151.88,152.05,6000.0,152.18,152.54,151.88,152.05,6000.0
2012-01-04 14:00:00,152.0,152.21,151.77,152.11,7000.0,152.0,152.21,151.77,152.11,7000.0
2012-01-04 14:30:00,152.11,152.75,152.11,152.57,10000.0,152.11,152.75,152.11,152.57,10000.0
2012-01-04 15:00:00,152.68,152.68,152.01,152.38,9600.0,152.68,152.68,152.01,152.38,9600.0
2012-01-04 15:30:00,152.49,152.64,151.9,152.0,22300.0,152.49,152.64,151.9,152.0,22300.0
2012-01-05 09:30:00,150.93,151.81,150.77,151.53,13300.0,150.93,151.81,150.77,151.53,13300.0
2012-01-05 10:00:00,151.25,151.92,150.79,151.66,5600.0,151.25,151.92,150.79,151.66,5600.0
2012-01-05 10:30:00,151.67,151.72,150.23,150.47,4600.0,151.67,151.72,150.23,150.47,4600.0
2012-01-05 11:00:00,150.65,151.05,150.28,150.97,4300.0,150.65,151.05,150.28,150.97,4300.0
2012-01-05 11:30:00,151.07,151.15,150.77,151.02,8800.0,151.07,151.15,150.77,151.02,8800.0
2012-01-05 12:00:00,150.95,152.13,150.95,152.1,33800.0,150.95,152.13,150.95,152.1,33800.0
2012-01-05 12:30:00,152.1,152.68,151.83,152.43,6300.0,152.1,152.68,151.83,152.43,6300.0
2012-01-05 13:00:00,152.39,153.11,152.32,153.11,2500.0,152.39,153.11,152.32,153.11,2500.0
2012-01-05 13:30:00,153.2,153.6,153.16,153.35,4500.0,153.2,153.6,153.16,153.35,4500.0
2012-01-05 14:00:00,153.4,153.52,153.07,153.35,5700.0,153.4,153.52,153.07,153.35,5700.0
2012-01-05 14:30:00,153.36,153.63,153.36,153.62,8400.0,153.36,153.63,153.36,153.62,8400.0
2012-01-05 15:00:00,153.5,154.11,153.5,153.89,25000.0,153.5,154.11,153.5,153.89,25000.0
2012-01-05 15:30:00,153.91,154.34,153.8,153.85,19700.0,153.91,154.34,153.8,153.85,19700.0
2012-01-06 09:30:00,155.11,155.11,153.68,154.97,11600.0,155.11,155.11,153.68,154.97,11600.0
2012-01-06 10:00:00,154.74,156.29,154.26,155.89,12700.0,154.74,156.29,154.26,155.89,12700.0
2012-01-06 10:30:00,155.86,156.98,155.8,156.61,7500.0,155.86,156.98,155.8,156.61,7500.0
2012-01-06 11:00:00,156.74,157.59,156.52,156.87,13400.0,156.74,157.59,156.52,156.87,13400.0
2012-01-06 11:30:00,156.97,157.03,156.35,156.49,8900.0,156.97,157.03,156.35,156.49,8900.0
2012-01-06 12:00:00,156.45,156.75,156.02,156.73,8400.0,156.45,156.75,156.02,156.73,8400.0
2012-01-06 12:30:00,156.68,156.92,155.88,156.0,1900.0,156.68,156.92,155.88,156.0,1900.0
2012-01-06 13:00:00,155.81,155.95,155.53,155.76,3000.0,155.81,155.95,155.53,155.76,3000.0
2012-01-06 13:30:00,155.58,155.86,155.27,155.42,13700.0,155.58,155.86,155.27,155.42,13700.0
2012-01-06 14:00:00,155.42,155.42,154.81,155.23,12700.0,155.42,155.42,154.81,155.23,12700.0
2012-01-06 14:30:00,155.3,155.43,155.04,155.04,6100.0,155.3,155.43,155.04,155.04,6100.0
2012-01-06 15:00:00,155.05,155.96,155.05,155.92,8400.0,155.05,155.96,155.05,155.92,8400.0
2012-01-06 15:30:00,155.92,156.0,155.29,155.43,27600.0,155.92,156.0,155.29,155.43,27600.0
2012-01-09 09:30:00,156.09,156.91,155.29,155.78,15200.0,156.09,156.91,155.29,155.78,15200.0
2012-01-09 10:00:00,155.64,156.24,155.34,156.14,18800.0,155.64,156.24,155.34,156.14,18800.0
2012-01-09 10:30:00,156.01,156.21,155.49,156.02,5100.0,156.01,156.21,155.49,156.02,5100.0
2012-01-09 11:00:00,156.0,156.0,155.53,155.85,2800.0,156.0,156.0,155.53,155.85,2800.0
2012-01-09 11:30:00,155.83,156.1,155.64,156.1,5200.0,155.83,156.1,155.64,156.1,5200.0
2012-01-09 12:00:00,156.1,156.59,155.97,156.42,11400.0,156.1,156.59,155.97,156.42,11400.0
2012-01-09 12:30:00,156.43,156.66,156.15,156.41,3100.0,156.43,156.66,156.15,156.41,3100.0
2012-01-09 13:00:00,156.47,156.55,156.14,156.3,6400.0,156.47,156.55,156.14,156.3,6400.0
2012-01-09 13:30:00,156.26,156.3,156.03,156.23,6800.0,156.26,156.3,156.03,156.23,6800.0
2012-01-09 14:00:00,156.29,156.6,156.2,156.6,7700.0,156.29,156.6,156.2,156.6,7700.0
2012-01-09 14:30:00,156.55,156.88,156.55,156.72,5700.0,156.55,156.88,156.55,156.72,5700.0
2012-01-09 15:00:00,156.56,157.18,156.45,156.67,11900.0,156.56,157.18,156.45,156.67,11900.0
2012-01-09 15:30:00,156.42,156.73,155.8,156.02,22600.0,156.42,156.73,155.8,156.02,22600.0
2012-01-10 09:30:00,158.12,159.38,157.88,158.83,5900.0,158.12,159.38,157.88,158.83,5900.0
2012-01-10 10:00:00,158.89,159.42,158.72,159.37,9000.0,158.89,159.42,158.72,159.37,9000.0
2012-01-10 10:30:00,159.4,160.45,159.01,160.26,9700.0,159.4,160.45,159.01,160.26,9700.0
2012-01-10 11:00:00,160.26,161.14,159.98,160.56,9900.0,160.26,161.14,159.98,160.56,9900.0
2012-01-10 11:30:00,160.6,161.32,160.17,161.32,18200.0,160.6,161.32,160.17,161.32,18200.0
2012-01-10 12:00:00,161.2,162.03,161.15,161.6,32600.0,161.2,162.03,161.15,161.6,32600.0
2012-01-10 12:30:00,161.47,162.03,161.12,162.02,12000.0,161.47,162.03,161.12,162.02,12000.0
2012-01-10 13:00:00,162.0,162.12,161.71,162.12,7800.0,162.0,162.12,161.71,162.12,7800.0
2012-01-10 13:30:00,162.08,162.97,162.08,162.74,21100.0,162.08,162.97,162.08,162.74,21100.0
2012-01-10 14:00:00,162.78,162.84,161.7,161.7,17400.0,162.78,162.84,161.7,161.7,17400.0
2012-01-10 14:30:00,161.53,162.11,161.53,161.75,5600.0,161.53,162.11,161.53,161.75,5600.0
2012-01-10 15:00:00,161.74,161.84,161.33,161.61,18800.0,161.74,161.84,161.33,161.61,18800.0
2012-01-10 15:30:00,161.57,161.86,161.28,161.65,28000.0,161.57,161.86,161.28,161.65,28000.0
2012-01-11 09:30:00,160.99,162.61,159.72,159.72,9900.0,160.99,162.61,159.72,159.72,9900.0
2012-01-11 10:00:00,159.72,159.72,158.77,158.94,23300.0,159.72,159.72,158.77,158.94,23300.0
2012-01-11 10:30:00,158.79,159.71,158.71,159.71,12300.0,158.79,159.71,158.71,159.71,12300.0
2012-01-11 11:00:00,159.89,161.03,159.88,160.58,7900.0,159.89,161.03,159.88,160.58,7900.0
2012-01-11 11:30:00,160.73,161.25,160.51,161.21,6900.0,160.73,161.25,160.51,161.21,6900.0
2012-01-11 12:00:00,161.25,162.31,161.25,162.03,15000.0,161.25,162.31,161.25,162.03,15000.0
2012-01-11 12:30:00,162.05,162.13,161.75,162.04,5600.0,162.05,162.13,161.75,162.04,5600.0
2012-01-11 13:00:00,162.19,162.37,161.9,162.34,6100.0,162.19,162.37,161.9,162.34,6100.0
2012-01-11 13:30:00,162.4,162.58,162.05,162.34,16400.0,162.4,162.58,162.05,162.34,16400.0
2012-01-11 14:00:00,162.47,162.77,162.19,162.77,23900.0,162.47,162.77,162.19,162.77,23900.0
2012-01-11 14:30:00,162.65,163.0,162.6,162.76,8200.0,162.65,163.0,162.6,162.76,8200.0
2012-01-11 15:00:00,162.77,162.81,162.15,162.78,12700.0,162.77,162.81,162.15,162.78,12700.0
2012-01-11 15:30:00,162.85,162.85,161.92,162.37,17600.0,162.85,162.85,161.92,162.37,17600.0
2012-01-12 09:30:00,162.94,163.15,161.34,161.91,7300.0,162.94,163.15,161.34,161.91,7300.0
2012-01-12 10:00:00,161.9,162.62,161.0,161.38,15400.0,161.9,162.62,161.0,161.38,15400.0
2012-01-12 10:30:00,161.42,161.98,161.01,161.87,6600.0,161.42,161.98,161.01,161.87,6600.0
2012-01-12 11:00:00,161.87,162.59,161.87,162.22,9000.0,161.87,162.59,161.87,162.22,9000.0
2012-01-12 11:30:00,161.91,162.19,161.41,162.19,11500.0,161.91,162.19,161.41,162.19,11500.0
2012-01-12 12:00:00,162.19,162.19,161.84,162.01,15000.0,162.19,162.19,161.84,162.01,15000.0
2012-01-12 12:30:00,162.25,162.99,162.24,162.83,8400.0,162.25,162.99,162.24,162.83,8400.0
2012-01-12 13:00:00,162.92,163.19,162.58,163.11,6600.0,162.92,163.19,162.58,163.11,6600.0
2012-01-12 13:30:00,163.18,163.18,162.7,163.05,5200.0,163.18,163.18,162.7,163.05,5200.0
2012-01-12 14:00:00,162.95,163.0,162.77,163.0,3800.0,162.95,163.0,162.77,163.0,3800.0
2012-01-12 14:30:00,163.0,163.46,162.94,163.45,6500.0,163.0,163.46,162.94,163.45,6500.0
2012-01-12 15:00:00,163.46,164.09,163.3,163.87,8800.0,163.46,164.09,163.3,163.87,8800.0
2012-01-12 15:30:00,163.89,163.93,163.51,163.78,13800.0,163.89,163.93,163.51,163.78,13800.0
2012-01-13 09:30:00,162.13,163.56,162.13,163.45,5000.0,162.13,163.56,162.13,163.45,5000.0
2012-01-13 10:00:00,163.36,163.69,162.3,162.68,15600.0,163.36,163.69,162.3,162.68,15600.0
2012-01-13 10:30:00,162.68,163.02,161.85,161.93,11000.0,162.68,163.02,161.85,161.93,11000.0
2012-01-13 11:00:00,162.0,162.29,161.93,162.16,9600.0,162.0,162.29,161.93,162.16,9600.0
2012-01-13 11:30:00,162.19,162.72,162.19,162.47,6000.0,162.19,162.72,162.19,162.47,6000.0
2012-01-13 12:00:00,162.47,162.6,161.87,162.23,12700.0,162.47,162.6,161.87,162.23,12700.0
2012-01-13 12:30:00,162.03,162.38,162.03,162.38,2300.0,162.03,162.38,162.03,162.38,2300.0
2012-01-13 13:00:00,162.46,162.65,162.29,162.5,9100.0,162.46,162.65,162.29,162.5,9100.0
2012-01-13 13:30:00,162.48,163.29,162.35,162.83,12200.0,162.48,163.29,162.35,162.83,12200.0
2012-01-13 14:00:00,162.75,163.17,162.63,162.98,8200.0,162.75,163.17,162.63,162.98,8200.0
2012-01-13 14:30:00,163.02,163.16,162.59,163.11,13600.0,163.02,163.16,162.59,163.11,13600.0
2012-01-13 15:00:00,163.14,163.64,163.0,163.27,9900.0,163.14,163.64,163.0,163.27,9900.0
2012-01-13 15:30:00,163.19,163.63,163.1,163.62,24300.0,163.19,163.63,163.1,163.62,24300.0
2012-01-17 09:30:00,165.69,167.71,164.84,166.68,9000.0,165.69,167.71,164.84,166.68,9000.0
2012-01-17 10:00:00,166.67,167.27,166.23,167.01,9300.0,166.67,167.27,166.23,167.01,9300.0
2012-01-17 10:30:00,167.16,168.58,167.05,168.38,14700.0,167.16,168.58,167.05,168.38,14700.0
2012-01-17 11:00:00,168.2,168.2,167.21,167.46,10600.0,168.2,168.2,167.21,167.46,10600.0
2012-01-17 11:30:00,167.63,168.7,167.57,168.7,13600.0,167.63,168.7,167.57,168.7,13600.0
2012-01-17 12:00:00,168.87,169.67,168.87,169.36,14900.0,168.87,169.67,168.87,169.36,14900.0
2012-01-17 12:30:00,169.39,169.68,169.12,169.22,21800.0,169.39,169.68,169.12,169.22,21800.0
2012-01-17 13:00:00,169.22,169.4,168.95,169.07,9900.0,169.22,169.4,168.95,169.07,9900.0
2012-01-17 13:30:00,169.08,169.37,168.92,169.26,10200.0,169.08,169.37,168.92,169.26,10200.0
2012-01-17 14:00:00,169.17,169.39,169.0,169.0,25300.0,169.17,169.39,169.0,169.0,25300.0
2012-01-17 14:30:00,168.96,169.28,168.77,168.77,14200.0,168.96,169.28,168.77,168.77,14200.0
2012-01-17 15:00:00,168.88,169.05,168.61,168.68,28300.0,168.88,169.05,168.61,168.68,28300.0
2012-01-17 15:30:00,168.79,168.79,167.77,168.25,31200.0,168.79,168.79,167.77,168.25,31200.0
2012-01-18 09:30:00,166.49,169.37,166.25,169.37,16800.0,166.49,169.37,166.25,169.37,16800.0
2012-01-18 10:00:00,169.49,170.93,169.22,170.46,16900.0,169.49,170.93,169.22,170.46,16900.0
2012-01-18 10:30:00,170.27,170.53,169.32,169.5,5100.0,170.27,170.53,169.32,169.5,5100.0
2012-01-18 11:00:00,169.38,169.38,168.5,168.9,7300.0,169.38,169.38,168.5,168.9,7300.0
2012-01-18 11:30:00,168.88,169.12,168.34,168.96,5700.0,168.88,169.12,168.34,168.96,5700.0
2012-01-18 12:00:00,168.9,169.63,168.9,169.54,6600.0,168.9,169.63,168.9,169.54,6600.0
2012-01-18 12:30:00,169.56,169.96,169.38,169.91,5800.0,169.56,169.96,169.38,169.91,5800.0
2012-01-18 13:00:00,169.79,170.61,169.73,170.54,6200.0,169.79,170.61,169.73,170.54,6200.0
2012-01-18 13:30:00,170.4,170.74,170.15,170.48,5000.0,170.4,170.74,170.15,170.48,5000.0
2012-01-18 14:00:00,170.49,171.03,170.49,170.96,6000.0,170.49,171.03,170.49,170.96,6000.0
2012-01-18 14:30:00,170.86,171.2,170.58,170.75,10100.0,170.86,171.2,170.58,170.75,10100.0
2012-01-18 15:00:00,170.82,171.36,170.82,170.96,17600.0,170.82,171.36,170.82,170.96,17600.0
2012-01-18 15:30:00,170.88,171.17,170.4,171.17,16000.0,170.88,171.17,170.4,171.17,16000.0
2012-01-19 09:30:00,171.49,173.0,171.34,171.5,16200.0,171.49,173.0,171.34,171.5,16200.0
2012-01-19 10:00:00,171.45,171.93,170.98,171.82,8400.0,171.45,171.93,170.98,171.82,8400.0
2012-01-19 10:30:00,171.64,172.19,171.3,171.81,11100.0,171.64,172.19,171.3,171.81,11100.0
2012-01-19 11:00:00,171.88,173.45,171.81,173.38,16500.0,171.88,173.45,171.81,173.38,16500.0
2012-01-19 11:30:00,173.38,173.44,172.56,172.57,6600.0,173.38,173.44,172.56,172.57,6600.0
2012-01-19 12:00:00,172.77,172.77,171.96,172.14,9400.0,172.77,172.77,171.96,172.14,9400.0
2012-01-19 12:30:00,172.15,173.34,172.11,173.19,11800.0,172.15,173.34,172.11,173.19,11800.0
2012-01-19 13:00:00,173.18,173.24,172.32,172.44,17500.0,173.18,173.24,172.32,172.44,17500.0
2012-01-19 13:30:00,172.62,172.62,171.3,171.32,15000.0,172.62,172.62,171.3,171.32,15000.0
2012-01-19 14:00:00,171.39,171.85,170.68,171.08,19600.0,171.39,171.85,170.68,171.08,19600.0
2012-01-19 14:30:00,171.14,171.56,170.86,171.07,7600.0,171.14,171.56,170.86,171.07,7600.0
2012-01-19 15:00:00,171.0,171.88,171.0,171.68,10100.0,171.0,171.88,171.0,171.68,10100.0
2012-01-19 15:30:00,171.68,172.27,171.68,172.25,24000.0,171.68,172.27,171.68,172.25,24000.0
2012-01-20 09:30:00,171.41,172.0,170.04,170.51,7500.0,171.41,172.0,170.04,170.51,7500.0
2012-01-20 10:00:00,170.79,171.09,170.37,170.69,8500.0,170.79,171.09,170.37,170.69,8500.0
2012-01-20 10:30:00,170.52,170.52,169.73,170.03,6600.0,170.52,170.52,169.73,170.03,6600.0
2012-01-20 11:00:00,170.28,170.7,169.62,169.93,23700.0,170.28,170.7,169.62,169.93,23700.0
2012-01-20 11:30:00,170.29,170.66,169.94,170.66,6200.0,170.29,170.66,169.94,170.66,6200.0
2012-01-20 12:00:00,170.7,171.09,170.64,171.01,5000.0,170.7,171.09,170.64,171.01,5000.0
2012-01-20 12:30:00,171.0,171.15,170.8,171.08,4500.0,171.0,171.15,170.8,171.08,4500.0
2012-01-20 13:00:00,171.08,171.53,170.87,171.07,5800.0,171.08,171.53,170.87,171.07,5800.0
2012-01-20 13:30:00,171.23,171.35,171.08,171.28,1500.0,171.23,171.35,171.08,171.28,1500.0
2012-01-20 14:00:00,171.25,171.38,170.92,170.99,2700.0,171.25,171.38,170.92,170.99,2700.0
2012-01-20 14:30:00,170.93,171.0,170.67,170.87,6000.0,170.93,171.0,170.67,170.87,6000.0
2012-01-20 15:00:00,170.85,171.35,170.72,171.19,7700.0,170.85,171.35,170.72,171.19,7700.0
2012-01-20 15:30:00,171.2,171.68,170.9,171.52,11700.0,171.2,171.68,170.9,171.52,11700.0
2012-01-23 09:30:00,171.85,172.88,170.68,172.46,7300.0,171.85,172.88,170.68,172.46,7300.0
2012-01-23 10:00:00,172.53,173.31,172.53,172.53,4500.0,172.53,173.31,172.53,172.53,4500.0
2012-01-23 10:30:00,172.54,172.81,171.78,171.84,10100.0,172.54,172.81,171.78,171.84,10100.0
2012-01-23 11:00:00,172.06,172.1,171.09,171.23,4400.0,172.06,172.1,171.09,171.23,4400.0
2012-01-23 11:30:00,171.33,171.33,170.01,170.01,7000.0,171.33,171.33,170.01,170.01,7000.0
2012-01-23 12:00:00,169.79,169.95,169.36,169.9,4000.0,169.79,169.95,169.36,169.9,4000.0
2012-01-23 12:30:00,169.86,170.25,169.77,170.04,5300.0,169.86,170.25,169.77,170.04,5300.0
2012-01-23 13:00:00,170.11,170.96,169.96,170.81,4000.0,170.11,170.96,169.96,170.81,4000.0
2012-01-23 13:30:00,170.69,171.11,170.47,170.72,5200.0,170.69,171.11,170.47,170.72,5200.0
2012-01-23 14:00:00,170.74,170.74,170.3,170.3,3700.0,170.74,170.74,170.3,170.3,3700.0
2012-01-23 14:30:00,170.47,170.93,170.11,170.93,5100.0,170.47,170.93,170.11,170.93,5100.0
2012-01-23 15:00:00,170.93,171.64,170.72,171.64,9500.0,170.93,171.64,170.72,171.64,9500.0
2012-01-23 15:30:00,171.66,171.77,171.25,171.53,23100.0,171.66,171.77,171.25,171.53,23100.0
2012-01-24 09:30:00,171.13,172.19,169.66,171.42,16100.0,171.13,172.19,169.66,171.42,16100.0
2012-01-24 10:00:00,171.45,175.82,171.43,175.5,26700.0,171.45,175.82,171.43,175.5,26700.0
2012-01-24 10:30:00,175.5,177.26,175.3,175.97,38300.0,175.5,177.26,175.3,175.97,38300.0
2012-01-24 11:00:00,175.92,176.24,175.5,175.89,13800.0,175.92,176.24,175.5,175.89,13800.0
2012-01-24 11:30:00,175.95,175.95,174.95,175.94,15700.0,175.95,175.95,174.95,175.94,15700.0
2012-01-24 12:00:00,176.1,176.5,175.56,176.02,28800.0,176.1,176.5,175.56,176.02,28800.0
2012-01-24 12:30:00,176.0,176.26,174.89,175.05,16400.0,176.0,176.26,174.89,175.05,16400.0
2012-01-24 13:00:00,175.05,175.05,173.44,173.45,9300.0,175.05,175.05,173.44,173.45,9300.0
2012-01-24 13:30:00,173.44,173.69,172.8,172.93,12900.0,173.44,173.69,172.8,172.93,12900.0
2012-01-24 14:00:00,172.9,173.28,172.5,172.69,15800.0,172.9,173.28,172.5,172.69,15800.0
2012-01-24 14:30:00,172.94,173.19,171.75,171.75,23500.0,172.94,173.19,171.75,171.75,23500.0
2012-01-24 15:00:00,171.57,172.58,171.57,172.27,25700.0,171.57,172.58,171.57,172.27,25700.0
2012-01-24 15:30:00,172.32,172.43,171.24,172.17,40000.0,172.32,172.43,171.24,172.17,40000.0
2012-01-25 09:30:00,172.62,174.78,172.62,173.87,7600.0,172.62,174.78,172.62,173.87,7600.0
2012-01-25 10:00:00,173.59,174.38,173.56,174.31,2700.0,173.59,174.38,173.56,174.31,2700.0
2012-01-25 10:30:00,174.45,174.73,174.06,174.45,10900.0,174.45,174.73,174.06,174.45,10900.0
2012-01-25 11:00:00,174.39,175.28,174.39,174.86,14100.0,174.39,175.28,174.39,174.86,14100.0
2012-01-25 11:30:00,174.74,174.74,174.08,174.18,5600.0,174.74,174.74,174.08,174.18,5600.0
2012-01-25 12:00:00,174.14,174.83,173.58,174.18,8200.0,174.14,174.83,173.58,174.18,8200.0
2012-01-25 12:30:00,173.91,174.72,173.91,174.39,8600.0,173.91,174.72,173.91,174.39,8600.0
2012-01-25 13:00:00,174.51,175.87,174.51,175.85,6400.0,174.51,175.87,174.51,175.85,6400.0
2012-01-25 13:30:00,175.8,176.5,175.8,176.13,6000.0,175.8,176.5,175.8,176.13,6000.0
2012-01-25 14:00:00,176.15,176.15,175.02,175.23,7800.0,176.15,176.15,175.02,175.23,7800.0
2012-01-25 14:30:00,175.39,175.67,174.4,174.4,7100.0,175.39,175.67,174.4,174.4,7100.0
2012-01-25 15:00:00,174.61,175.27,174.61,175.21,3700.0,174.61,175.27,174.61,175.21,3700.0
2012-01-25 15:30:00,175.44,176.41,175.37,175.68,12600.0,175.44,176.41,175.37,175.68,12600.0
2012-01-26 09:30:00,176.41,177.11,175.63,176.3,9900.0,176.41,177.11,175.63,176.3,9900.0
2012-01-26 10:00:00,176.29,176.44,175.62,176.12,5700.0,176.29,176.44,175.62,176.12,5700.0
2012-01-26 10:30:00,175.95,176.6,175.91,176.6,13400.0,175.95,176.6,175.91,176.6,13400.0
2012-01-26 11:00:00,176.17,176.39,175.9,176.1,7900.0,176.17,176.39,175.9,176.1,7900.0
2012-01-26 11:30:00,176.13,176.68,176.13,176.42,7000.0,176.13,176.68,176.13,176.42,7000.0
2012-01-26 12:00:00,176.39,176.47,175.47,176.07,13100.0,176.39,176.47,175.47,176.07,13100.0
2012-01-26 12:30:00,176.34,176.52,175.95,176.41,8300.0,176.34,176.52,175.95,176.41,8300.0
2012-01-26 13:00:00,176.34,177.0,176.13,176.13,7500.0,176.34,177.0,176.13,176.13,7500.0
2012-01-26 13:30:00,176.22,176.3,175.63,176.3,8500.0,176.22,176.3,175.63,176.3,8500.0
2012-01-26 14:00:00,176.3,176.39,175.67,176.01,3900.0,176.3,176.39,175.67,176.01,3900.0
2012-01-26 14:30:00,176.08,176.08,174.67,174.67,11000.0,176.08,176.08,174.67,174.67,11000.0
2012-01-26 15:00:00,174.53,175.08,174.31,174.5,13100.0,174.53,175.08,174.31,174.5,13100.0
2012-01-26 15:30:00,174.31,175.23,174.31,174.84,27500.0,174.31,175.23,174.31,174.84,27500.0
2012-01-27 09:30:00,173.54,176.64,173.32,176.64,9000.0,173.54,176.64,173.32,176.64,9000.0
2012-01-27 10:00:00,176.7,176.93,175.7,176.16,14600.0,176.7,176.93,175.7,176.16,14600.0
2012-01-27 10:30:00,176.03,177.1,176.03,177.03,16400.0,176.03,177.1,176.03,177.03,16400.0
2012-01-27 11:00:00,177.09,177.18,176.24,176.4,11800.0,177.09,177.18,176.24,176.4,11800.0
2012-01-27 11:30:00,176.36,177.15,176.23,176.9,6600.0,176.36,177.15,176.23,176.9,6600.0
2012-01-27 12:00:00,176.8,177.0,175.86,176.31,3400.0,176.8,177.0,175.86,176.31,3400.0
2012-01-27 12:30:00,176.31,176.77,175.94,176.08,3800.0,176.31,176.77,175.94,176.08,3800.0
2012-01-27 13:00:00,176.07,176.47,176.07,176.21,3300.0,176.07,176.47,176.07,176.21,3300.0
2012-01-27 13:30:00,176.4,176.79,176.26,176.46,11100.0,176.4,176.79,176.26,176.46,11100.0
2012-01-27 14:00:00,176.59,176.59,176.07,176.18,3100.0,176.59,176.59,176.07,176.18,3100.0
2012-01-27 14:30:00,176.34,176.54,176.19,176.41,4600.0,176.34,176.54,176.19,176.41,4600.0
2012-01-27 15:00:00,176.38,176.92,176.25,176.43,6600.0,176.38,176.92,176.25,176.43,6600.0
2012-01-27 15:30:00,176.43,176.58,176.21,176.4,15500.0,176.43,176.58,176.21,176.4,15500.0
2012-01-30 09:30:00,174.8,174.86,174.12,174.12,7100.0,174.8,174.86,174.12,174.12,7100.0
2012-01-30 10:00:00,174.25,174.41,173.44,173.54,5200.0,174.25,174.41,173.44,173.54,5200.0
2012-01-30 10:30:00,173.45,174.37,173.45,174.37,3700.0,173.45,174.37,173.45,174.37,3700.0
2012-01-30 11:00:00,174.3,175.33,174.3,175.05,8900.0,174.3,175.33,174.3,175.05,8900.0
2012-01-30 11:30:00,175.2,175.3,174.97,175.1,3300.0,175.2,175.3,174.97,175.1,3300.0
2012-01-30 12:00:00,175.26,175.45,175.11,175.45,1500.0,175.26,175.45,175.11,175.45,1500.0
2012-01-30 12:30:00,175.62,175.62,175.38,175.52,3600.0,175.62,175.62,175.38,175.52,3600.0
2012-01-30 13:00:00,175.54,175.99,175.37,175.97,5300.0,175.54,175.99,175.37,175.97,5300.0
2012-01-30 13:30:00,175.92,176.87,175.92,176.59,4100.0,175.92,176.87,175.92,176.59,4100.0
2012-01-30 14:00:00,176.55,177.03,176.55,176.8,3500.0,176.55,177.03,176.55,176.8,3500.0
2012-01-30 14:30:00,176.72,176.97,176.19,176.48,5000.0,176.72,176.97,176.19,176.48,5000.0
2012-01-30 15:00:00,176.49,176.58,176.05,176.38,6700.0,176.49,176.58,176.05,176.38,6700.0
2012-01-30 15:30:00,176.55,176.58,175.59,175.98,10200.0,176.55,176.58,175.59,175.98,10200.0
2012-01-31 09:30:00,177.6,177.8,175.84,176.57,8200.0,177.6,177.8,175.84,176.57,8200.0
2012-01-31 10:00:00,176.58,176.59,175.51,175.79,7300.0,176.58,176.59,175.51,175.79,7300.0
2012-01-31 10:30:00,175.6,175.76,174.78,175.09,3800.0,175.6,175.76,174.78,175.09,3800.0
2012-01-31 11:00:00,175.22,175.7,175.1,175.7,2400.0,175.22,175.7,175.1,175.7,2400.0
2012-01-31 11:30:00,175.65,175.82,174.1,174.86,14700.0,175.65,175.82,174.1,174.86,14700.0
2012-01-31 12:00:00,175.02,175.8,175.02,175.49,3400.0,175.02,175.8,175.02,175.49,3400.0
2012-01-31 12:30:00,175.5,175.72,175.48,175.72,1400.0,175.5,175.72,175.48,175.72,1400.0
2012-01-31 13:00:00,175.6,175.82,175.5,175.68,2700.0,175.6,175.82,175.5,175.68,2700.0
2012-01-31 13:30:00,175.76,175.76,175.33,175.42,2400.0,175.76,175.76,175.33,175.42,2400.0
2012-01-31 14:00:00,175.61,176.32,175.46,176.19,8600.0,175.61,176.32,175.46,176.19,8600.0
2012-01-31 14:30:00,176.09,176.32,175.63,176.32,8200.0,176.09,176.32,175.63,176.32,8200.0
2012-01-31 15:00:00,176.26,176.26,175.65,175.95,17300.0,176.26,176.26,175.65,175.95,17300.0
2012-01-31 15:30:00,175.95,176.0,175.46,175.51,30700.0,175.95,176.0,175.46,175.51,30700.0
2012-02-01 09:30:00,177.07,177.54,176.16,176.25,7300.0,177.07,177.54,176.16,176.25,7300.0
2012-02-01 10:00:00,176.51,177.45,176.5,177.27,12300.0,176.51,177.45,176.5,177.27,12300.0
2012-02-01 10:30:00,177.27,177.41,176.8,177.16,13600.0,177.27,177.41,176.8,177.16,13600.0
2012-02-01 11:00:00,177.33,177.42,176.76,177.09,5000.0,177.33,177.42,176.76,177.09,5000.0
2012-02-01 11:30:00,176.99,177.32,176.62,176.68,4300.0,176.99,177.32,176.62,176.68,4300.0
2012-02-01 12:00:00,176.79,177.27,176.74,177.04,7600.0,176.79,177.27,176.74,177.04,7600.0
2012-02-01 12:30:00,176.85,177.34,176.54,176.88,11500.0,176.85,177.34,176.54,176.88,11500.0
2012-02-01 13:00:00,176.84,177.36,176.6,176.87,13700.0,176.84,177.36,176.6,176.87,13700.0
2012-02-01 13:30:00,176.74,177.15,176.32,176.74,19200.0,176.74,177.15,176.32,176.74,19200.0
2012-02-01 14:00:00,176.66,177.76,176.66,177.76,21500.0,176.66,177.76,176.66,177.76,21500.0
2012-02-01 14:30:00,177.71,178.5,177.71,178.5,8100.0,177.71,178.5,177.71,178.5,8100.0
2012-02-01 15:00:00,178.51,178.79,178.44,178.6,9400.0,178.51,178.79,178.44,178.6,9400.0
2012-02-01 15:30:00,178.62,179.73,178.47,179.35,33500.0,178.62,179.73,178.47,179.35,33500.0
2012-02-02 09:30:00,179.45,180.21,179.1,180.02,5600.0,179.45,180.21,179.1,180.02,5600.0
2012-02-02 10:00:00,180.18,180.18,179.69,180.06,3000.0,180.18,180.18,179.69,180.06,3000.0
2012-02-02 10:30:00,180.07,180.9,179.94,180.72,3100.0,180.07,180.9,179.94,180.72,3100.0
2012-02-02 11:00:00,180.87,180.87,180.17,180.31,7100.0,180.87,180.87,180.17,180.31,7100.0
2012-02-02 11:30:00,180.3,180.33,179.74,180.18,2400.0,180.3,180.33,179.74,180.18,2400.0
2012-02-02 12:00:00,180.31,180.31,179.42,180.02,3400.0,180.31,180.31,179.42,180.02,3400.0
2012-02-02 12:30:00,180.03,180.12,179.64,179.74,2400.0,180.03,180.12,179.64,179.74,2400.0
2012-02-02 13:00:00,179.76,179.76,179.32,179.32,3100.0,179.76,179.76,179.32,179.32,3100.0
2012-02-02 13:30:00,179.35,179.75,179.35,179.54,1900.0,179.35,179.75,179.35,179.54,1900.0
2012-02-02 14:00:00,179.61,179.74,179.16,179.28,2400.0,179.61,179.74,179.16,179.28,2400.0
2012-02-02 14:30:00,179.28,179.75,179.28,179.68,7500.0,179.28,179.75,179.28,179.68,7500.0
2012-02-02 15:00:00,179.75,180.0,179.7,179.73,17100.0,179.75,180.0,179.7,179.73,17100.0
2012-02-02 15:30:00,179.73,180.08,179.52,180.03,17700.0,179.73,180.08,179.52,180.03,17700.0
2012-02-03 09:30:00,183.34,184.7,182.58,184.03,19400.0,183.34,184.7,182.58,184.03,19400.0
2012-02-03 10:00:00,184.26,185.28,183.74,184.64,18300.0,184.26,185.28,183.74,184.64,18300.0
2012-02-03 10:30:00,184.8,184.8,181.74,183.74,38000.0,184.8,184.8,181.74,183.74,38000.0
2012-02-03 11:00:00,183.54,183.92,183.35,183.91,5500.0,183.54,183.92,183.35,183.91,5500.0
2012-02-03 11:30:00,183.65,183.65,182.88,182.88,5000.0,183.65,183.65,182.88,182.88,5000.0
2012-02-03 12:00:00,183.02,183.29,182.9,183.09,6000.0,183.02,183.29,182.9,183.09,6000.0
2012-02-03 12:30:00,183.35,183.51,182.52,182.71,12700.0,183.35,183.51,182.52,182.71,12700.0
2012-02-03 13:00:00,182.64,182.96,182.22,182.38,21500.0,182.64,182.96,182.22,182.38,21500.0
2012-02-03 13:30:00,182.37,182.56,181.36,181.36,8200.0,182.37,182.56,181.36,181.36,8200.0
2012-02-03 14:00:00,181.55,182.47,181.35,182.47,26600.0,181.55,182.47,181.35,182.47,26600.0
2012-02-03 14:30:00,182.5,183.49,182.5,183.31,9100.0,182.5,183.49,182.5,183.31,9100.0
2012-02-03 15:00:00,183.31,184.04,183.0,184.04,9500.0,183.31,184.04,183.0,184.04,9500.0
2012-02-03 15:30:00,184.05,184.11,183.57,183.85,34200.0,184.05,184.11,183.57,183.85,34200.0
2012-02-06 09:30:00,182.18,183.04,182.03,183.0,7900.0,182.18,183.04,182.03,183.0,7900.0
2012-02-06 10:00:00,183.15,183.44,182.41,182.76,6300.0,183.15,183.44,182.41,182.76,6300.0
2012-02-06 10:30:00,182.8,183.05,182.46,182.61,2100.0,182.8,183.05,182.46,182.61,2100.0
2012-02-06 11:00:00,182.54,182.95,182.54,182.78,5600.0,182.54,182.95,182.54,182.78,5600.0
2012-02-06 11:30:00,182.8,183.09,182.26,182.26,5200.0,182.8,183.09,182.26,182.26,5200.0
2012-02-06 12:00:00,182.49,182.49,182.02,182.02,2500.0,182.49,182.49,182.02,182.02,2500.0
2012-02-06 12:30:00,182.02,182.36,181.88,181.88,4300.0,182.02,182.36,181.88,181.88,4300.0
2012-02-06 13:00:00,181.88,182.0,181.24,181.37,8800.0,181.88,182.0,181.24,181.37,8800.0
2012-02-06 13:30:00,181.45,181.49,180.4,180.73,12000.0,181.45,181.49,180.4,180.73,12000.0
2012-02-06 14:00:00,180.7,180.91,180.49,180.49,9200.0,180.7,180.91,180.49,180.49,9200.0
2012-02-06 14:30:00,180.62,180.8,180.35,180.52,20100.0,180.62,180.8,180.35,180.52,20100.0
2012-02-06 15:00:00,180.52,180.52,179.57,179.65,27500.0,180.52,180.52,179.57,179.65,27500.0
2012-02-06 15:30:00,179.65,180.92,179.28,180.89,47900.0,179.65,180.92,179.28,180.89,47900.0
2012-02-07 09:30:00,179.98,180.51,179.29,180.1,9600.0,179.98,180.51,179.29,180.1,9600.0
2012-02-07 10:00:00,180.2,180.2,178.83,179.32,20000.0,180.2,180.2,178.83,179.32,20000.0
2012-02-07 10:30:00,179.73,182.01,179.43,182.01,24600.0,179.73,182.01,179.43,182.01,24600.0
2012-02-07 11:00:00,181.96,182.53,181.61,182.53,6000.0,181.96,182.53,181.61,182.53,6000.0
2012-02-07 11:30:00,182.47,182.47,181.38,181.71,10800.0,182.47,182.47,181.38,181.71,10800.0
2012-02-07 12:00:00,181.72,182.25,181.56,182.25,26300.0,181.72,182.25,181.56,182.25,26300.0
2012-02-07 12:30:00,182.29,182.37,181.88,181.96,16300.0,182.29,182.37,181.88,181.96,16300.0
2012-02-07 13:00:00,181.96,182.29,181.81,182.29,15600.0,181.96,182.29,181.81,182.29,15600.0
2012-02-07 13:30:00,182.42,182.42,181.04,181.13,13400.0,182.42,182.42,181.04,181.13,13400.0
2012-02-07 14:00:00,181.13,181.16,179.96,180.14,25900.0,181.13,181.16,179.96,180.14,25900.0
2012-02-07 14:30:00,180.21,180.55,179.55,179.55,17200.0,180.21,180.55,179.55,179.55,17200.0
2012-02-07 15:00:00,179.66,180.03,179.22,179.69,32700.0,179.66,180.03,179.22,179.69,32700.0
2012-02-07 15:30:00,179.69,180.14,179.14,179.66,36100.0,179.69,180.14,179.14,179.66,36100.0
2012-02-08 09:30:00,179.61,183.95,179.61,183.25,13900.0,179.61,183.95,179.61,183.25,13900.0
2012-02-08 10:00:00,183.64,183.73,182.81,182.81,10800.0,183.64,183.73,182.81,182.81,10800.0
2012-02-08 10:30:00,182.79,184.58,182.58,183.97,31300.0,182.79,184.58,182.58,183.97,31300.0
2012-02-08 11:00:00,184.34,184.68,183.36,184.26,17300.0,184.34,184.68,183.36,184.26,17300.0
2012-02-08 11:30:00,184.26,184.44,183.88,184.0,27600.0,184.26,184.44,183.88,184.0,27600.0
2012-02-08 12:00:00,183.96,184.68,183.89,184.68,13000.0,183.96,184.68,183.89,184.68,13000.0
2012-02-08 12:30:00,184.75,184.83,183.95,184.51,17100.0,184.75,184.83,183.95,184.51,17100.0
2012-02-08 13:00:00,184.51,185.12,184.2,185.06,19500.0,184.51,185.12,184.2,185.06,19500.0
2012-02-08 13:30:00,185.2,186.39,184.4,185.55,24200.0,185.2,186.39,184.4,185.55,24200.0
2012-02-08 14:00:00,185.59,186.1,184.47,185.02,26800.0,185.59,186.1,184.47,185.02,26800.0
2012-02-08 14:30:00,184.82,184.82,183.57,183.95,53400.0,184.82,184.82,183.57,183.95,53400.0
2012-02-08 15:00:00,183.89,184.08,183.67,183.75,14500.0,183.89,184.08,183.67,183.75,14500.0
2012-02-08 15:30:00,183.85,183.92,182.81,183.35,41000.0,183.85,183.92,182.81,183.35,41000.0
2012-02-09 09:30:00,182.57,186.3,182.57,184.24,70500.0,182.57,186.3,182.57,184.24,70500.0
2012-02-09 10:00:00,183.74,184.27,183.31,183.46,46700.0,183.74,184.27,183.31,183.46,46700.0
2012-02-09 10:30:00,183.45,183.55,182.31,183.51,15800.0,183.45,183.55,182.31,183.51,15800.0
2012-02-09 11:00:00,183.58,184.3,180.65,181.56,60000.0,183.58,184.3,180.65,181.56,60000.0
2012-02-09 11:30:00,181.55,183.5,181.55,183.27,26100.0,181.55,183.5,181.55,183.27,26100.0
2012-02-09 12:00:00,183.26,183.7,182.82,182.91,13600.0,183.26,183.7,182.82,182.91,13600.0
2012-02-09 12:30:00,183.03,183.53,182.67,183.28,13000.0,183.03,183.53,182.67,183.28,13000.0
2012-02-09 13:00:00,183.3,184.71,183.26,184.49,15500.0,183.3,184.71,183.26,184.49,15500.0
2012-02-09 13:30:00,184.69,185.9,184.68,185.74,29300.0,184.69,185.9,184.68,185.74,29300.0
2012-02-09 14:00:00,185.75,185.82,185.43,185.7,8400.0,185.75,185.82,185.43,185.7,8400.0
2012-02-09 14:30:00,185.65,185.7,185.38,185.45,25000.0,185.65,185.7,185.38,185.45,25000.0
2012-02-09 15:00:00,185.46,185.77,185.35,185.56,19800.0,185.46,185.77,185.35,185.56,19800.0
2012-02-09 15:30:00,185.6,185.6,184.69,184.98,55200.0,185.6,185.6,184.69,184.98,55200.0
2012-02-10 09:30:00,180.5,182.05,175.74,181.82,34700.0,180.5,182.05,175.74,181.82,34700.0
2012-02-10 10:00:00,181.82,181.91,179.74,179.89,32600.0,181.82,181.91,179.74,179.89,32600.0
2012-02-10 10:30:00,179.98,180.03,179.61,179.99,12200.0,179.98,180.03,179.61,179.99,12200.0
2012-02-10 11:00:00,179.99,181.67,179.78,181.0,18500.0,179.99,181.67,179.78,181.0,18500.0
2012-02-10 11:30:00,181.11,181.52,180.99,181.26,6600.0,181.11,181.52,180.99,181.26,6600.0
2012-02-10 12:00:00,181.23,181.4,180.34,180.5,18700.0,181.23,181.4,180.34,180.5,18700.0
2012-02-10 12:30:00,180.94,182.23,180.94,181.99,8600.0,180.94,182.23,180.94,181.99,8600.0
2012-02-10 13:00:00,182.3,182.52,181.64,181.95,15700.0,182.3,182.52,181.64,181.95,15700.0
2012-02-10 13:30:00,181.95,182.01,181.48,181.48,10900.0,181.95,182.01,181.48,181.48,10900.0
2012-02-10 14:00:00,181.46,182.69,180.93,181.0,19600.0,181.46,182.69,180.93,181.0,19600.0
2012-02-10 14:30:00,181.0,181.11,180.69,180.75,17100.0,181.0,181.11,180.69,180.75,17100.0
2012-02-10 15:00:00,180.86,180.95,180.12,180.66,19300.0,180.86,180.95,180.12,180.66,19300.0
2012-02-10 15:30:00,180.74,181.4,180.74,181.12,41500.0,180.74,181.4,180.74,181.12,41500.0
2012-02-13 09:30:00,181.8,183.45,181.72,182.56,22300.0,181.8,183.45,181.72,182.56,22300.0
2012-02-13 10:00:00,182.77,182.97,181.92,182.8,16000.0,182.77,182.97,181.92,182.8,16000.0
2012-02-13 10:30:00,182.62,182.63,180.89,181.66,9700.0,182.62,182.63,180.89,181.66,9700.0
2012-02-13 11:00:00,181.68,182.5,181.24,182.21,7000.0,181.68,182.5,181.24,182.21,7000.0
2012-02-13 11:30:00,182.15,182.37,181.49,182.07,12600.0,182.15,182.37,181.49,182.07,12600.0
2012-02-13 12:00:00,182.08,182.46,182.01,182.1,11500.0,182.08,182.46,182.01,182.1,11500.0
2012-02-13 12:30:00,181.82,181.95,181.43,181.95,4800.0,181.82,181.95,181.43,181.95,4800.0
2012-02-13 13:00:00,181.92,182.13,181.67,182.07,8200.0,181.92,182.13,181.67,182.07,8200.0
2012-02-13 13:30:00,182.07,182.76,181.79,182.56,19700.0,182.07,182.76,181.79,182.56,19700.0
2012-02-13 14:00:00,182.64,182.82,182.25,182.28,14100.0,182.64,182.82,182.25,182.28,14100.0
2012-02-13 14:30:00,182.31,182.46,182.09,182.09,14100.0,182.31,182.46,182.09,182.09,14100.0
2012-02-13 15:00:00,182.1,182.15,181.53,181.68,20400.0,182.1,182.15,181.53,181.68,20400.0
2012-02-13 15:30:00,181.72,181.87,181.25,181.8,30100.0,181.72,181.87,181.25,181.8,30100.0
2012-02-14 09:30:00,179.99,181.09,179.72,180.83,14500.0,179.99,181.09,179.72,180.83,14500.0
2012-02-14 10:00:00,181.02,181.41,180.39,181.41,9000.0,181.02,181.41,180.39,181.41,9000.0
2012-02-14 10:30:00,181.44,181.53,180.72,181.27,15200.0,181.44,181.53,180.72,181.27,15200.0
2012-02-14 11:00:00,181.26,181.75,180.97,181.67,11200.0,181.26,181.75,180.97,181.67,11200.0
2012-02-14 11:30:00,181.75,181.87,180.86,180.93,10200.0,181.75,181.87,180.86,180.93,10200.0
2012-02-14 12:00:00,180.82,180.97,180.63,180.7,4200.0,180.82,180.97,180.63,180.7,4200.0
2012-02-14 12:30:00,180.88,180.99,180.22,180.33,3900.0,180.88,180.99,180.22,180.33,3900.0
2012-02-14 13:00:00,180.57,180.71,180.28,180.66,4700.0,180.57,180.71,180.28,180.66,4700.0
2012-02-14 13:30:00,180.66,180.96,180.3,180.48,6600.0,180.66,180.96,180.3,180.48,6600.0
2012-02-14 14:00:00,180.57,180.57,179.91,180.1,8600.0,180.57,180.57,179.91,180.1,8600.0
2012-02-14 14:30:00,180.07,180.09,179.45,179.87,11500.0,180.07,180.09,179.45,179.87,11500.0
2012-02-14 15:00:00,179.93,180.03,179.36,179.37,9500.0,179.93,180.03,179.36,179.37,9500.0
2012-02-14 15:30:00,179.37,180.84,179.37,180.44,35800.0,179.37,180.84,179.37,180.44,35800.0
2012-02-15 09:30:00,181.24,181.96,179.79,180.34,11800.0,181.24,181.96,179.79,180.34,11800.0
2012-02-15 10:00:00,180.18,180.55,179.72,180.32,13500.0,180.18,180.55,179.72,180.32,13500.0
2012-02-15 10:30:00,180.4,181.69,180.34,180.97,16800.0,180.4,181.69,180.34,180.97,16800.0
2012-02-15 11:00:00,180.97,181.79,180.77,181.73,4400.0,180.97,181.79,180.77,181.73,4400.0
2012-02-15 11:30:00,181.73,182.85,181.72,182.56,8500.0,181.73,182.85,181.72,182.56,8500.0
2012-02-15 12:00:00,182.3,182.3,181.38,181.56,4100.0,182.3,182.3,181.38,181.56,4100.0
2012-02-15 12:30:00,181.41,181.46,180.42,180.78,7000.0,181.41,181.46,180.42,180.78,7000.0
2012-02-15 13:00:00,180.35,181.51,180.03,181.03,10500.0,180.35,181.51,180.03,181.03,10500.0
2012-02-15 13:30:00,181.14,181.31,180.47,181.31,11100.0,181.14,181.31,180.47,181.31,11100.0
2012-02-15 14:00:00,181.37,181.37,180.53,181.28,7000.0,181.37,181.37,180.53,181.28,7000.0
2012-02-15 14:30:00,181.18,181.18,179.78,179.78,7900.0,181.18,181.18,179.78,179.78,7900.0
2012-02-15 15:00:00,179.83,179.85,178.32,178.47,29700.0,179.83,179.85,178.32,178.47,29700.0
2012-02-15 15:30:00,178.47,179.02,178.06,178.37,63400.0,178.47,179.02,178.06,178.37,63400.0
2012-02-16 09:30:00,178.8,179.85,178.07,178.57,10600.0,178.8,179.85,178.07,178.57,10600.0
2012-02-16 10:00:00,179.1,179.96,178.68,179.96,18400.0,179.1,179.96,178.68,179.96,18400.0
2012-02-16 10:30:00,180.0,181.27,180.0,180.63,13500.0,180.0,181.27,180.0,180.63,13500.0
2012-02-16 11:00:00,180.55,181.03,179.91,180.75,7900.0,180.55,181.03,179.91,180.75,7900.0
2012-02-16 11:30:00,180.91,181.82,180.88,181.78,5100.0,180.91,181.82,180.88,181.78,5100.0
2012-02-16 12:00:00,181.77,181.77,180.95,181.09,7100.0,181.77,181.77,180.95,181.09,7100.0
2012-02-16 12:30:00,181.2,181.64,180.51,180.99,21700.0,181.2,181.64,180.51,180.99,21700.0
2012-02-16 13:00:00,181.31,181.47,180.78,181.26,11400.0,181.31,181.47,180.78,181.26,11400.0
2012-02-16 13:30:00,181.15,181.44,180.87,181.1,14500.0,181.15,181.44,180.87,181.1,14500.0
2012-02-16 14:00:00,181.11,181.25,180.89,180.92,8000.0,181.11,181.25,180.89,180.92,8000.0
2012-02-16 14:30:00,181.11,181.3,180.83,181.19,19000.0,181.11,181.3,180.83,181.19,19000.0
2012-02-16 15:00:00,181.21,181.56,180.82,181.24,10400.0,181.21,181.56,180.82,181.24,10400.0
2012-02-16 15:30:00,181.07,181.8,181.02,181.11,17800.0,181.07,181.8,181.02,181.11,17800.0
2012-02-17 09:30:00,181.73,181.73,180.22,180.62,7400.0,181.73,181.73,180.22,180.62,7400.0
2012-02-17 10:00:00,180.48,180.83,180.19,180.82,5300.0,180.48,180.83,180.19,180.82,5300.0
2012-02-17 10:30:00,180.76,180.76,179.08,179.14,8600.0,180.76,180.76,179.08,179.14,8600.0
2012-02-17 11:00:00,179.12,179.35,178.6,179.12,7000.0,179.12,179.35,178.6,179.12,7000.0
2012-02-17 11:30:00,179.4,179.49,178.53,178.61,28300.0,179.4,179.49,178.53,178.61,28300.0
2012-02-17 12:00:00,178.6,178.78,178.53,178.53,4600.0,178.6,178.78,178.53,178.53,4600.0
2012-02-17 12:30:00,178.53,178.56,177.61,178.1,14600.0,178.53,178.56,177.61,178.1,14600.0
2012-02-17 13:00:00,178.06,178.45,178.06,178.3,4700.0,178.06,178.45,178.06,178.3,4700.0
2012-02-17 13:30:00,178.37,179.0,178.31,178.95,10100.0,178.37,179.0,178.31,178.95,10100.0
2012-02-17 14:00:00,178.96,179.22,178.84,178.85,14700.0,178.96,179.22,178.84,178.85,14700.0
2012-02-17 14:30:00,178.84,179.13,178.75,179.02,11600.0,178.84,179.13,178.75,179.02,11600.0
2012-02-17 15:00:00,179.11,179.11,178.79,178.86,14800.0,179.11,179.11,178.79,178.86,14800.0
2012-02-17 15:30:00,178.92,178.92,178.39,178.4,25000.0,178.92,178.92,178.39,178.4,25000.0
2012-02-21 09:30:00,178.61,179.96,178.52,178.87,10000.0,178.61,179.96,178.52,178.87,10000.0
2012-02-21 10:00:00,178.88,179.06,178.56,178.74,7100.0,178.88,179.06,178.56,178.74,7100.0
2012-02-21 10:30:00,178.9,179.76,178.9,179.01,13900.0,178.9,179.76,178.9,179.01,13900.0
2012-02-21 11:00:00,179.3,179.4,178.72,178.8,6800.0,179.3,179.4,178.72,178.8,6800.0
2012-02-21 11:30:00,178.9,178.99,178.07,178.07,5400.0,178.9,178.99,178.07,178.07,5400.0
2012-02-21 12:00:00,178.07,178.81,178.05,178.4,5200.0,178.07,178.81,178.05,178.4,5200.0
2012-02-21 12:30:00,178.4,178.56,178.24,178.34,4900.0,178.4,178.56,178.24,178.34,4900.0
2012-02-21 13:00:00,178.34,178.46,177.91,177.95,8700.0,178.34,178.46,177.91,177.95,8700.0
2012-02-21 13:30:00,177.92,178.15,176.55,176.73,21400.0,177.92,178.15,176.55,176.73,21400.0
2012-02-21 14:00:00,176.94,177.35,176.8,177.01,9400.0,176.94,177.35,176.8,177.01,9400.0
2012-02-21 14:30:00,177.09,177.13,176.1,176.31,8500.0,177.09,177.13,176.1,176.31,8500.0
2012-02-21 15:00:00,176.52,177.37,176.52,177.17,11200.0,176.52,177.37,176.52,177.17,11200.0
2012-02-21 15:30:00,177.25,178.9,177.02,178.61,48400.0,177.25,178.9,177.02,178.61,48400.0
2012-02-22 09:30:00,177.58,179.56,177.05,179.43,12000.0,177.58,179.56,177.05,179.43,12000.0
2012-02-22 10:00:00,179.31,179.73,178.98,179.73,7900.0,179.31,179.73,178.98,179.73,7900.0
2012-02-22 10:30:00,179.56,180.25,179.56,179.97,12600.0,179.56,180.25,179.56,179.97,12600.0
2012-02-22 11:00:00,179.95,179.95,179.36,179.77,12000.0,179.95,179.95,179.36,179.77,12000.0
2012-02-22 11:30:00,179.76,179.9,179.59,179.79,9600.0,179.76,179.9,179.59,179.79,9600.0
2012-02-22 12:00:00,179.79,180.0,179.65,179.92,8600.0,179.79,180.0,179.65,179.92,8600.0
2012-02-22 12:30:00,179.9,179.99,179.71,179.88,2800.0,179.9,179.99,179.71,179.88,2800.0
2012-02-22 13:00:00,179.82,180.45,179.74,180.0,11100.0,179.82,180.45,179.74,180.0,11100.0
2012-02-22 13:30:00,179.97,179.98,179.65,179.88,5200.0,179.97,179.98,179.65,179.88,5200.0
2012-02-22 14:00:00,179.88,179.88,179.53,179.56,5500.0,179.88,179.88,179.53,179.56,5500.0
2012-02-22 14:30:00,179.48,179.87,179.2,179.87,13700.0,179.48,179.87,179.2,179.87,13700.0
2012-02-22 15:00:00,179.82,180.26,179.48,179.59,14300.0,179.82,180.26,179.48,179.59,14300.0
2012-02-22 15:30:00,179.58,179.66,179.08,179.55,18400.0,179.58,179.66,179.08,179.55,18400.0
2012-02-23 09:30:00,179.73,180.54,178.48,178.48,12400.0,179.73,180.54,178.48,178.48,12400.0
2012-02-23 10:00:00,178.98,179.79,178.98,179.54,8500.0,178.98,179.79,178.98,179.54,8500.0
2012-02-23 10:30:00,179.61,180.38,179.61,180.38,5600.0,179.61,180.38,179.61,180.38,5600.0
2012-02-23 11:00:00,180.71,181.46,180.71,181.01,11700.0,180.71,181.46,180.71,181.01,11700.0
2012-02-23 11:30:00,181.01,181.1,180.08,180.23,10000.0,181.01,181.1,180.08,180.23,10000.0
2012-02-23 12:00:00,180.25,180.44,179.7,179.8,8300.0,180.25,180.44,179.7,179.8,8300.0
2012-02-23 12:30:00,179.83,180.01,179.65,179.84,2300.0,179.83,180.01,179.65,179.84,2300.0
2012-02-23 13:00:00,179.84,179.84,179.55,179.62,2100.0,179.84,179.84,179.55,179.62,2100.0
2012-02-23 13:30:00,179.51,179.73,179.25,179.59,5600.0,179.51,179.73,179.25,179.59,5600.0
2012-02-23 14:00:00,179.59,179.68,179.39,179.68,4900.0,179.59,179.68,179.39,179.68,4900.0
2012-02-23 14:30:00,179.83,180.08,179.65,180.07,4200.0,179.83,180.08,179.65,180.07,4200.0
2012-02-23 15:00:00,180.11,180.5,179.92,180.4,4300.0,180.11,180.5,179.92,180.4,4300.0
2012-02-23 15:30:00,180.36,180.71,180.26,180.58,9200.0,180.36,180.71,180.26,180.58,9200.0
2012-02-24 09:30:00,180.57,181.05,180.5,180.8,7900.0,180.57,181.05,180.5,180.8,7900.0
2012-02-24 10:00:00,180.75,182.0,180.57,181.99,15900.0,180.75,182.0,180.57,181.99,15900.0
2012-02-24 10:30:00,181.97,182.29,181.83,182.23,10500.0,181.97,182.29,181.83,182.23,10500.0
2012-02-24 11:00:00,182.35,183.33,182.35,183.33,7000.0,182.35,183.33,182.35,183.33,7000.0
2012-02-24 11:30:00,183.19,183.33,182.79,183.11,7200.0,183.19,183.33,182.79,183.11,7200.0
2012-02-24 12:00:00,183.3,183.3,181.96,182.23,15300.0,183.3,183.3,181.96,182.23,15300.0
2012-02-24 12:30:00,182.51,182.51,182.21,182.23,2000.0,182.51,182.51,182.21,182.23,2000.0
2012-02-24 13:00:00,182.4,182.65,182.15,182.41,7700.0,182.4,182.65,182.15,182.41,7700.0
2012-02-24 13:30:00,182.47,182.63,182.01,182.07,12900.0,182.47,182.63,182.01,182.07,12900.0
2012-02-24 14:00:00,182.1,182.1,181.41,181.55,9800.0,182.1,182.1,181.41,181.55,9800.0
2012-02-24 14:30:00,181.49,181.73,181.4,181.48,16200.0,181.49,181.73,181.4,181.48,16200.0
2012-02-24 15:00:00,181.45,181.47,180.91,180.91,13200.0,181.45,181.47,180.91,180.91,13200.0
2012-02-24 15:30:00,180.89,181.13,180.66,180.86,19300.0,180.89,181.13,180.66,180.86,19300.0
2012-02-27 09:30:00,179.06,181.0,178.67,180.98,9900.0,179.06,181.0,178.67,180.98,9900.0
2012-02-27 10:00:00,181.0,182.39,181.0,181.84,8800.0,181.0,182.39,181.0,181.84,8800.0
2012-02-27 10:30:00,181.85,182.14,181.27,181.27,9100.0,181.85,182.14,181.27,181.27,9100.0
2012-02-27 11:00:00,181.4,182.5,181.29,182.32,23100.0,181.4,182.5,181.29,182.32,23100.0
2012-02-27 11:30:00,182.31,182.95,181.74,182.87,38400.0,182.31,182.95,181.74,182.87,38400.0
2012-02-27 12:00:00,183.13,183.38,182.36,182.65,8300.0,183.13,183.38,182.36,182.65,8300.0
2012-02-27 12:30:00,182.97,183.66,182.92,183.47,5400.0,182.97,183.66,182.92,183.47,5400.0
2012-02-27 13:00:00,183.5,183.92,183.17,183.48,12200.0,183.5,183.92,183.17,183.48,12200.0
2012-02-27 13:30:00,183.38,183.67,183.0,183.24,5700.0,183.38,183.67,183.0,183.24,5700.0
2012-02-27 14:00:00,183.26,183.61,183.01,183.58,2700.0,183.26,183.61,183.01,183.58,2700.0
2012-02-27 14:30:00,183.5,184.31,183.4,184.19,16500.0,183.5,184.31,183.4,184.19,16500.0
2012-02-27 15:00:00,184.2,184.4,183.94,184.36,21600.0,184.2,184.4,183.94,184.36,21600.0
2012-02-27 15:30:00,184.35,184.68,184.03,184.09,36300.0,184.35,184.68,184.03,184.09,36300.0
2012-02-28 09:30:00,184.24,186.46,184.24,185.96,56600.0,184.24,186.46,184.24,185.96,56600.0
2012-02-28 10:00:00,186.18,186.44,185.39,185.68,25500.0,186.18,186.44,185.39,185.68,25500.0
2012-02-28 10:30:00,185.7,185.81,185.4,185.56,8600.0,185.7,185.81,185.4,185.56,8600.0
2012-02-28 11:00:00,185.56,185.72,185.34,185.4,13700.0,185.56,185.72,185.34,185.4,13700.0
2012-02-28 11:30:00,185.47,185.64,185.35,185.64,11100.0,185.47,185.64,185.35,185.64,11100.0
2012-02-28 12:00:00,185.44,185.56,185.35,185.43,14100.0,185.44,185.56,185.35,185.43,14100.0
2012-02-28 12:30:00,185.43,185.43,184.77,184.81,6200.0,185.43,185.43,184.77,184.81,6200.0
2012-02-28 13:00:00,184.78,184.81,183.86,184.08,20300.0,184.78,184.81,183.86,184.08,20300.0
2012-02-28 13:30:00,184.01,184.17,182.48,183.0,8000.0,184.01,184.17,182.48,183.0,8000.0
2012-02-28 14:00:00,183.01,183.01,182.17,182.29,15900.0,183.01,183.01,182.17,182.29,15900.0
2012-02-28 14:30:00,182.35,183.23,182.15,182.89,12100.0,182.35,183.23,182.15,182.89,12100.0
2012-02-28 15:00:00,182.93,183.21,182.22,182.39,26600.0,182.93,183.21,182.22,182.39,26600.0
2012-02-28 15:30:00,182.39,182.49,181.99,182.0,52400.0,182.39,182.49,181.99,182.0,52400.0
2012-02-29 09:30:00,182.08,182.85,181.0,182.27,10700.0,182.08,182.85,181.0,182.27,10700.0
2012-02-29 10:00:00,182.03,182.03,181.06,181.41,12100.0,182.03,182.03,181.06,181.41,12100.0
2012-02-29 10:30:00,181.34,181.41,178.5,179.05,34300.0,181.34,181.41,178.5,179.05,34300.0
2012-02-29 11:00:00,179.0,180.95,178.79,180.29,18900.0,179.0,180.95,178.79,180.29,18900.0
2012-02-29 11:30:00,180.07,180.49,179.69,180.2,10700.0,180.07,180.49,179.69,180.2,10700.0
2012-02-29 12:00:00,180.33,181.34,180.3,180.82,9200.0,180.33,181.34,180.3,180.82,9200.0
2012-02-29 12:30:00,181.29,181.29,180.8,180.99,2500.0,181.29,181.29,180.8,180.99,2500.0
2012-02-29 13:00:00,181.0,181.4,180.87,180.87,2200.0,181.0,181.4,180.87,180.87,2200.0
2012-02-29 13:30:00,180.79,180.89,180.19,180.67,4800.0,180.79,180.89,180.19,180.67,4800.0
2012-02-29 14:00:00,180.56,180.84,180.07,180.84,16500.0,180.56,180.84,180.07,180.84,16500.0
2012-02-29 14:30:00,180.81,180.81,180.0,180.35,7800.0,180.81,180.81,180.0,180.35,7800.0
2012-02-29 15:00:00,180.38,180.65,180.0,180.2,17100.0,180.38,180.65,180.0,180.2,17100.0
2012-02-29 15:30:00,180.15,180.8,179.99,180.14,41800.0,180.15,180.8,179.99,180.14,41800.0
2012-03-01 09:30:00,180.91,182.1,180.7,181.11,9200.0,180.91,182.1,180.7,181.11,9200.0
2012-03-01 10:00:00,180.93,181.71,179.87,181.52,8200.0,180.93,181.71,179.87,181.52,8200.0
2012-03-01 10:30:00,180.85,181.75,180.78,181.48,5600.0,180.85,181.75,180.78,181.48,5600.0
2012-03-01 11:00:00,181.53,182.23,181.53,181.71,18000.0,181.53,182.23,181.53,181.71,18000.0
2012-03-01 11:30:00,181.8,182.81,181.75,182.72,8900.0,181.8,182.81,181.75,182.72,8900.0
2012-03-01 12:00:00,182.56,183.11,182.56,182.8,9800.0,182.56,183.11,182.56,182.8,9800.0
2012-03-01 12:30:00,182.78,183.4,182.68,183.2,5900.0,182.78,183.4,182.68,183.2,5900.0
2012-03-01 13:00:00,183.28,183.79,182.93,183.59,6200.0,183.28,183.79,182.93,183.59,6200.0
2012-03-01 13:30:00,183.59,184.0,183.46,183.51,11500.0,183.59,184.0,183.46,183.51,11500.0
2012-03-01 14:00:00,183.61,183.77,183.4,183.59,13100.0,183.61,183.77,183.4,183.59,13100.0
2012-03-01 14:30:00,183.6,184.0,183.46,183.99,16200.0,183.6,184.0,183.46,183.99,16200.0
2012-03-01 15:00:00,183.93,184.0,182.44,182.62,24000.0,183.93,184.0,182.44,182.62,24000.0
2012-03-01 15:30:00,182.6,183.31,181.97,183.17,25000.0,182.6,183.31,181.97,183.17,25000.0
2012-03-02 09:30:00,182.59,183.91,181.49,181.49,8800.0,182.59,183.91,181.49,181.49,8800.0
2012-03-02 10:00:00,181.53,183.24,181.3,182.54,7600.0,181.53,183.24,181.3,182.54,7600.0
2012-03-02 10:30:00,182.62,182.62,181.98,182.16,1900.0,182.62,182.62,181.98,182.16,1900.0
2012-03-02 11:00:00,182.13,182.13,181.56,181.68,3100.0,182.13,182.13,181.56,181.68,3100.0
2012-03-02 11:30:00,181.57,181.72,179.93,180.16,6300.0,181.57,181.72,179.93,180.16,6300.0
2012-03-02 12:00:00,180.26,180.26,179.57,180.0,8700.0,180.26,180.26,179.57,180.0,8700.0
2012-03-02 12:30:00,180.16,181.01,180.0,180.0,26100.0,180.16,181.01,180.0,180.0,26100.0
2012-03-02 13:00:00,180.0,180.16,179.77,180.16,9800.0,180.0,180.16,179.77,180.16,9800.0
2012-03-02 13:30:00,180.16,180.22,179.57,180.06,4800.0,180.16,180.22,179.57,180.06,4800.0
2012-03-02 14:00:00,180.01,180.45,179.76,180.45,8500.0,180.01,180.45,179.76,180.45,8500.0
2012-03-02 14:30:00,180.37,180.57,179.86,180.45,18300.0,180.37,180.57,179.86,180.45,18300.0
2012-03-02 15:00:00,180.63,180.63,179.55,180.09,21500.0,180.63,180.63,179.55,180.09,21500.0
2012-03-02 15:30:00,180.18,180.52,179.84,180.09,14700.0,180.18,180.52,179.84,180.09,14700.0
2012-03-05 09:30:00,179.55,179.65,178.2,179.11,17500.0,179.55,179.65,178.2,179.11,17500.0
2012-03-05 10:00:00,179.11,180.85,178.94,180.51,30100.0,179.11,180.85,178.94,180.51,30100.0
2012-03-05 10:30:00,180.46,180.73,180.23,180.46,32400.0,180.46,180.73,180.23,180.46,32400.0
2012-03-05 11:00:00,180.49,181.96,180.25,180.51,18200.0,180.49,181.96,180.25,180.51,18200.0
2012-03-05 11:30:00,180.6,180.61,179.14,179.36,25900.0,180.6,180.61,179.14,179.36,25900.0
2012-03-05 12:00:00,179.29,179.63,178.59,178.67,17000.0,179.29,179.63,178.59,178.67,17000.0
2012-03-05 12:30:00,178.7,179.22,178.5,179.22,14200.0,178.7,179.22,178.5,179.22,14200.0
2012-03-05 13:00:00,179.19,179.19,178.45,178.78,14200.0,179.19,179.19,178.45,178.78,14200.0
2012-03-05 13:30:00,178.95,179.03,178.15,178.18,13200.0,178.95,179.03,178.15,178.18,13200.0
2012-03-05 14:00:00,178.07,178.16,176.94,176.94,30900.0,178.07,178.16,176.94,176.94,30900.0
2012-03-05 14:30:00,176.92,177.35,176.34,177.35,35700.0,176.92,177.35,176.34,177.35,35700.0
2012-03-05 15:00:00,177.41,177.53,176.88,177.38,29700.0,177.41,177.53,176.88,177.38,29700.0
2012-03-05 15:30:00,177.37,177.91,176.88,177.13,68500.0,177.37,177.91,176.88,177.13,68500.0
2012-03-06 09:30:00,169.67,174.76,169.67,173.88,42200.0,169.67,174.76,169.67,173.88,42200.0
2012-03-06 10:00:00,173.82,174.14,172.74,173.04,36300.0,173.82,174.14,172.74,173.04,36300.0
2012-03-06 10:30:00,173.0,173.47,172.79,173.11,22300.0,173.0,173.47,172.79,173.11,22300.0
2012-03-06 11:00:00,173.03,173.47,172.9,173.21,11400.0,173.03,173.47,172.9,173.21,11400.0
2012-03-06 11:30:00,173.06,173.7,172.59,173.65,15000.0,173.06,173.7,172.59,173.65,15000.0
2012-03-06 12:00:00,173.7,173.73,172.5,172.59,10100.0,173.7,173.73,172.5,172.59,10100.0
2012-03-06 12:30:00,172.76,173.22,172.76,173.07,7700.0,172.76,173.22,172.76,173.07,7700.0
2012-03-06 13:00:00,173.07,174.93,172.87,174.57,40000.0,173.07,174.93,172.87,174.57,40000.0
2012-03-06 13:30:00,174.56,174.6,173.74,173.75,9100.0,174.56,174.6,173.74,173.75,9100.0
2012-03-06 14:00:00,173.75,173.75,172.61,172.64,14500.0,173.75,173.75,172.61,172.64,14500.0
2012-03-06 14:30:00,172.63,173.06,172.38,172.81,11200.0,172.63,173.06,172.38,172.81,11200.0
2012-03-06 15:00:00,172.88,173.44,172.88,173.1,15500.0,172.88,173.44,172.88,173.1,15500.0
2012-03-06 15:30:00,173.1,173.29,172.61,173.0,73400.0,173.1,173.29,172.61,173.0,73400.0
2012-03-07 09:30:00,172.53,174.33,172.53,174.23,13300.0,172.53,174.33,172.53,174.23,13300.0
2012-03-07 10:00:00,174.11,175.08,174.01,174.71,12600.0,174.11,175.08,174.01,174.71,12600.0
2012-03-07 10:30:00,174.71,175.1,174.28,174.68,9800.0,174.71,175.1,174.28,174.68,9800.0
2012-03-07 11:00:00,174.73,175.35,174.49,174.91,11600.0,174.73,175.35,174.49,174.91,11600.0
2012-03-07 11:30:00,175.15,175.15,174.33,174.33,8700.0,175.15,175.15,174.33,174.33,8700.0
2012-03-07 12:00:00,174.39,174.94,174.28,174.94,4700.0,174.39,174.94,174.28,174.94,4700.0
2012-03-07 12:30:00,175.14,175.48,175.03,175.2,3900.0,175.14,175.48,175.03,175.2,3900.0
2012-03-07 13:00:00,175.29,175.55,175.15,175.26,5900.0,175.29,175.55,175.15,175.26,5900.0
2012-03-07 13:30:00,174.99,175.19,174.75,174.97,7500.0,174.99,175.19,174.75,174.97,7500.0
2012-03-07 14:00:00,174.93,175.09,174.79,174.85,15300.0,174.93,175.09,174.79,174.85,15300.0
2012-03-07 14:30:00,174.85,175.03,174.46,174.73,23900.0,174.85,175.03,174.46,174.73,23900.0
2012-03-07 15:00:00,174.7,174.88,174.47,174.79,19500.0,174.7,174.88,174.47,174.79,19500.0
2012-03-07 15:30:00,174.8,175.34,174.78,175.26,35400.0,174.8,175.34,174.78,175.26,35400.0
2012-03-08 09:30:00,176.86,178.54,176.72,177.67,20500.0,176.86,178.54,176.72,177.67,20500.0
2012-03-08 10:00:00,177.44,177.55,176.62,176.62,8200.0,177.44,177.55,176.62,176.62,8200.0
2012-03-08 10:30:00,176.45,177.5,176.45,177.48,8300.0,176.45,177.5,176.45,177.48,8300.0
2012-03-08 11:00:00,177.5,178.59,177.49,177.89,19100.0,177.5,178.59,177.49,177.89,19100.0
2012-03-08 11:30:00,178.0,178.04,177.54,177.74,8700.0,178.0,178.04,177.54,177.74,8700.0
2012-03-08 12:00:00,177.61,177.95,177.47,177.47,7000.0,177.61,177.95,177.47,177.47,7000.0
2012-03-08 12:30:00,177.15,177.46,176.99,177.24,8000.0,177.15,177.46,176.99,177.24,8000.0
2012-03-08 13:00:00,177.23,177.26,176.85,176.85,5700.0,177.23,177.26,176.85,176.85,5700.0
2012-03-08 13:30:00,176.94,177.0,176.65,176.65,4900.0,176.94,177.0,176.65,176.65,4900.0
2012-03-08 14:00:00,176.69,177.0,176.38,177.0,14500.0,176.69,177.0,176.38,177.0,14500.0
2012-03-08 14:30:00,176.8,177.15,176.8,176.94,6400.0,176.8,177.15,176.8,176.94,6400.0
2012-03-08 15:00:00,176.95,177.08,176.54,176.99,6200.0,176.95,177.08,176.54,176.99,6200.0
2012-03-08 15:30:00,177.03,178.03,176.95,177.8,37000.0,177.03,178.03,176.95,177.8,37000.0
2012-03-09 09:30:00,178.18,179.89,177.96,179.74,20700.0,178.18,179.89,177.96,179.74,20700.0
2012-03-09 10:00:00,179.81,180.35,179.64,180.0,25900.0,179.81,180.35,179.64,180.0,25900.0
2012-03-09 10:30:00,180.0,181.11,179.85,181.11,11700.0,180.0,181.11,179.85,181.11,11700.0
2012-03-09 11:00:00,181.11,181.11,180.45,180.45,4900.0,181.11,181.11,180.45,180.45,4900.0
2012-03-09 11:30:00,180.42,181.12,180.09,180.69,6800.0,180.42,181.12,180.09,180.69,6800.0
2012-03-09 12:00:00,180.9,181.13,180.69,180.87,5100.0,180.9,181.13,180.69,180.87,5100.0
2012-03-09 12:30:00,180.86,180.92,180.44,180.51,4400.0,180.86,180.92,180.44,180.51,4400.0
2012-03-09 13:00:00,180.8,181.12,180.37,180.53,7300.0,180.8,181.12,180.37,180.53,7300.0
2012-03-09 13:30:00,180.63,180.94,180.6,180.75,5500.0,180.63,180.94,180.6,180.75,5500.0
2012-03-09 14:00:00,180.74,180.77,180.51,180.64,4500.0,180.74,180.77,180.51,180.64,4500.0
2012-03-09 14:30:00,180.76,180.82,179.87,179.98,14600.0,180.76,180.82,179.87,179.98,14600.0
2012-03-09 15:00:00,180.01,180.01,178.95,179.67,11100.0,180.01,180.01,178.95,179.67,11100.0
2012-03-09 15:30:00,179.79,179.97,179.16,179.95,24900.0,179.79,179.97,179.16,179.95,24900.0
2012-03-12 09:30:00,179.56,180.24,178.27,179.26,18200.0,179.56,180.24,178.27,179.26,18200.0
2012-03-12 10:00:00,179.33,179.33,178.47,178.63,4600.0,179.33,179.33,178.47,178.63,4600.0
2012-03-12 10:30:00,178.5,178.64,177.99,177.99,9500.0,178.5,178.64,177.99,177.99,9500.0
2012-03-12 11:00:00,177.93,178.15,177.46,177.57,4800.0,177.93,178.15,177.46,177.57,4800.0
2012-03-12 11:30:00,177.57,178.33,177.46,177.9,6900.0,177.57,178.33,177.46,177.9,6900.0
2012-03-12 12:00:00,177.77,178.01,177.44,177.65,3200.0,177.77,178.01,177.44,177.65,3200.0
2012-03-12 12:30:00,177.84,178.17,177.46,178.0,27700.0,177.84,178.17,177.46,178.0,27700.0
2012-03-12 13:00:00,178.0,178.07,177.67,178.07,4400.0,178.0,178.07,177.67,178.07,4400.0
2012-03-12 13:30:00,178.1,178.39,177.79,178.0,6400.0,178.1,178.39,177.79,178.0,6400.0
2012-03-12 14:00:00,177.89,178.14,177.69,178.01,5000.0,177.89,178.14,177.69,178.01,5000.0
2012-03-12 14:30:00,178.12,178.3,177.81,177.86,6700.0,178.12,178.3,177.81,177.86,6700.0
2012-03-12 15:00:00,177.86,177.89,177.34,177.68,14500.0,177.86,177.89,177.34,177.68,14500.0
2012-03-12 15:30:00,177.65,177.78,177.07,177.77,15900.0,177.65,177.78,177.07,177.77,15900.0
2012-03-13 09:30:00,179.11,179.83,177.93,179.04,28800.0,179.11,179.83,177.93,179.04,28800.0
2012-03-13 10:00:00,178.96,178.96,178.44,178.83,2000.0,178.96,178.96,178.44,178.83,2000.0
2012-03-13 10:30:00,178.83,179.06,178.34,178.42,15500.0,178.83,179.06,178.34,178.42,15500.0
2012-03-13 11:00:00,178.56,178.88,178.47,178.74,3700.0,178.56,178.88,178.47,178.74,3700.0
2012-03-13 11:30:00,178.69,179.45,178.67,179.13,6100.0,178.69,179.45,178.67,179.13,6100.0
2012-03-13 12:00:00,179.15,179.16,178.75,178.86,4100.0,179.15,179.16,178.75,178.86,4100.0
2012-03-13 12:30:00,178.96,179.09,178.71,179.09,2900.0,178.96,179.09,178.71,179.09,2900.0
2012-03-13 13:00:00,179.1,179.57,179.1,179.16,3800.0,179.1,179.57,179.1,179.16,3800.0
2012-03-13 13:30:00,179.31,179.31,178.71,178.72,4200.0,179.31,179.31,178.71,178.72,4200.0
2012-03-13 14:00:00,178.7,179.05,178.17,178.65,7800.0,178.7,179.05,178.17,178.65,7800.0
2012-03-13 14:30:00,178.65,179.0,178.54,178.77,15100.0,178.65,179.0,178.54,178.77,15100.0
2012-03-13 15:00:00,178.65,179.84,178.65,179.45,11400.0,178.65,179.84,178.65,179.45,11400.0
2012-03-13 15:30:00,179.71,180.8,179.71,180.8,18800.0,179.71,180.8,179.71,180.8,18800.0
2012-03-14 09:30:00,180.57,180.93,179.6,180.57,4400.0,180.57,180.93,179.6,180.57,4400.0
2012-03-14 10:00:00,180.25,180.62,180.05,180.05,10200.0,180.25,180.62,180.05,180.05,10200.0
2012-03-14 10:30:00,180.02,180.23,179.56,179.56,6300.0,180.02,180.23,179.56,179.56,6300.0
2012-03-14 11:00:00,179.57,179.57,179.15,179.2,1700.0,179.57,179.57,179.15,179.2,1700.0
2012-03-14 11:30:00,179.21,179.36,178.9,179.06,9400.0,179.21,179.36,178.9,179.06,9400.0
2012-03-14 12:00:00,178.94,179.17,178.75,178.84,4400.0,178.94,179.17,178.75,178.84,4400.0
2012-03-14 12:30:00,178.92,179.05,178.85,178.9,7500.0,178.92,179.05,178.85,178.9,7500.0
2012-03-14 13:00:00,178.8,179.08,178.8,179.03,9700.0,178.8,179.08,178.8,179.03,9700.0
2012-03-14 13:30:00,179.01,179.14,178.44,178.8,11500.0,179.01,179.14,178.44,178.8,11500.0
2012-03-14 14:00:00,178.72,178.81,178.53,178.64,8300.0,178.72,178.81,178.53,178.64,8300.0
2012-03-14 14:30:00,178.59,178.64,177.95,177.97,15000.0,178.59,178.64,177.95,177.97,15000.0
2012-03-14 15:00:00,177.95,178.12,177.21,177.69,22300.0,177.95,178.12,177.21,177.69,22300.0
2012-03-14 15:30:00,177.76,178.26,176.77,177.82,55700.0,177.76,178.26,176.77,177.82,55700.0
2012-03-15 09:30:00,177.78,178.64,177.32,178.64,9800.0,177.78,178.64,177.32,178.64,9800.0
2012-03-15 10:00:00,178.77,180.74,178.77,180.69,13100.0,178.77,180.74,178.77,180.69,13100.0
2012-03-15 10:30:00,180.69,180.96,180.15,180.15,13400.0,180.69,180.96,180.15,180.15,13400.0
2012-03-15 11:00:00,180.27,180.55,179.61,180.55,4600.0,180.27,180.55,179.61,180.55,4600.0
2012-03-15 11:30:00,180.6,181.26,180.55,180.98,14300.0,180.6,181.26,180.55,180.98,14300.0
2012-03-15 12:00:00,180.93,181.35,180.71,181.22,2600.0,180.93,181.35,180.71,181.22,2600.0
2012-03-15 12:30:00,181.47,181.91,181.41,181.6,4100.0,181.47,181.91,181.41,181.6,4100.0
2012-03-15 13:00:00,181.54,181.84,180.99,181.12,3000.0,181.54,181.84,180.99,181.12,3000.0
2012-03-15 13:30:00,181.0,181.47,180.88,180.9,2500.0,181.0,181.47,180.88,180.9,2500.0
2012-03-15 14:00:00,180.72,180.72,180.36,180.49,7000.0,180.72,180.72,180.36,180.49,7000.0
2012-03-15 14:30:00,180.5,180.63,180.36,180.63,9900.0,180.5,180.63,180.36,180.63,9900.0
2012-03-15 15:00:00,180.63,181.27,180.36,181.13,12800.0,180.63,181.27,180.36,181.13,12800.0
2012-03-15 15:30:00,181.19,181.75,180.96,181.75,41900.0,181.19,181.75,180.96,181.75,41900.0
2012-03-16 09:30:00,181.59,183.18,181.45,182.84,49400.0,181.59,183.18,181.45,182.84,49400.0
2012-03-16 10:00:00,182.86,183.81,182.79,183.8,9600.0,182.86,183.81,182.79,183.8,9600.0
2012-03-16 10:30:00,183.77,184.76,183.68,184.22,13900.0,183.77,184.76,183.68,184.22,13900.0
2012-03-16 11:00:00,184.38,184.41,183.09,183.32,6400.0,184.38,184.41,183.09,183.32,6400.0
2012-03-16 11:30:00,183.24,183.87,183.23,183.85,8500.0,183.24,183.87,183.23,183.85,8500.0
2012-03-16 12:00:00,183.63,183.9,183.25,183.8,4600.0,183.63,183.9,183.25,183.8,4600.0
2012-03-16 12:30:00,183.93,184.24,183.59,183.76,7400.0,183.93,184.24,183.59,183.76,7400.0
2012-03-16 13:00:00,183.75,183.94,183.49,183.9,13200.0,183.75,183.94,183.49,183.9,13200.0
2012-03-16 13:30:00,183.95,184.2,183.9,184.13,6800.0,183.95,184.2,183.9,184.13,6800.0
2012-03-16 14:00:00,184.13,184.38,184.01,184.17,10900.0,184.13,184.38,184.01,184.17,10900.0
2012-03-16 14:30:00,184.22,184.26,184.0,184.1,9300.0,184.22,184.26,184.0,184.1,9300.0
2012-03-16 15:00:00,184.1,184.28,184.01,184.14,20200.0,184.1,184.28,184.01,184.14,20200.0
2012-03-16 15:30:00,184.15,184.33,184.04,184.21,49200.0,184.15,184.33,184.04,184.21,49200.0
2012-03-19 09:30:00,183.97,184.53,182.2,184.33,5200.0,183.97,184.53,182.2,184.33,5200.0
2012-03-19 10:00:00,184.36,184.36,183.05,183.66,11400.0,184.36,184.36,183.05,183.66,11400.0
2012-03-19 10:30:00,183.46,184.39,183.46,184.38,2700.0,183.46,184.39,183.46,184.38,2700.0
2012-03-19 11:00:00,184.17,184.52,183.83,183.99,10000.0,184.17,184.52,183.83,183.99,10000.0
2012-03-19 11:30:00,183.97,184.55,183.84,184.29,6000.0,183.97,184.55,183.84,184.29,6000.0
2012-03-19 12:00:00,184.28,184.56,184.03,184.03,4400.0,184.28,184.56,184.03,184.03,4400.0
2012-03-19 12:30:00,184.03,184.43,184.03,184.2,4900.0,184.03,184.43,184.03,184.2,4900.0
2012-03-19 13:00:00,184.37,185.15,184.17,184.57,8700.0,184.37,185.15,184.17,184.57,8700.0
2012-03-19 13:30:00,184.62,185.04,184.51,184.63,4000.0,184.62,185.04,184.51,184.63,4000.0
2012-03-19 14:00:00,184.77,184.79,184.3,184.3,4300.0,184.77,184.79,184.3,184.3,4300.0
2012-03-19 14:30:00,184.25,184.27,183.93,184.0,7600.0,184.25,184.27,183.93,184.0,7600.0
2012-03-19 15:00:00,184.25,184.33,183.89,184.05,16000.0,184.25,184.33,183.89,184.05,16000.0
2012-03-19 15:30:00,184.09,184.4,184.06,184.16,49300.0,184.09,184.4,184.06,184.16,49300.0
2012-03-20 09:30:00,183.68,184.15,183.0,183.48,34900.0,183.68,184.15,183.0,183.48,34900.0
2012-03-20 10:00:00,183.64,183.64,183.03,183.47,39200.0,183.64,183.64,183.03,183.47,39200.0
2012-03-20 10:30:00,183.52,183.95,183.31,183.63,18400.0,183.52,183.95,183.31,183.63,18400.0
2012-03-20 11:00:00,183.63,183.92,183.41,183.75,27500.0,183.63,183.92,183.41,183.75,27500.0
2012-03-20 11:30:00,183.75,183.89,183.43,183.61,22300.0,183.75,183.89,183.43,183.61,22300.0
2012-03-20 12:00:00,183.61,183.93,183.35,183.7,13200.0,183.61,183.93,183.35,183.7,13200.0
2012-03-20 12:30:00,183.67,183.99,183.63,183.7,11000.0,183.67,183.99,183.63,183.7,11000.0
2012-03-20 13:00:00,183.7,184.69,183.7,184.42,12500.0,183.7,184.69,183.7,184.42,12500.0
2012-03-20 13:30:00,184.51,184.89,184.32,184.32,6800.0,184.51,184.89,184.32,184.32,6800.0
2012-03-20 14:00:00,184.21,184.4,183.99,184.18,11300.0,184.21,184.4,183.99,184.18,11300.0
2012-03-20 14:30:00,184.01,184.46,183.77,184.41,8300.0,184.01,184.46,183.77,184.41,8300.0
2012-03-20 15:00:00,184.5,184.58,183.84,183.96,7800.0,184.5,184.58,183.84,183.96,7800.0
2012-03-20 15:30:00,183.93,184.12,183.62,184.0,31800.0,183.93,184.12,183.62,184.0,31800.0
2012-03-21 09:30:00,184.48,184.48,183.79,184.25,9400.0,184.48,184.48,183.79,184.25,9400.0
2012-03-21 10:00:00,184.19,184.28,184.01,184.26,11100.0,184.19,184.28,184.01,184.26,11100.0
2012-03-21 10:30:00,184.25,184.39,183.71,183.86,10300.0,184.25,184.39,183.71,183.86,10300.0
2012-03-21 11:00:00,183.64,185.02,183.49,185.0,8100.0,183.64,185.02,183.49,185.0,8100.0
2012-03-21 11:30:00,184.8,185.34,184.64,184.89,5700.0,184.8,185.34,184.64,184.89,5700.0
2012-03-21 12:00:00,184.78,185.05,184.75,184.89,2900.0,184.78,185.05,184.75,184.89,2900.0
2012-03-21 12:30:00,184.89,184.89,184.61,184.66,3300.0,184.89,184.89,184.61,184.66,3300.0
2012-03-21 13:00:00,184.63,184.63,184.03,184.44,5400.0,184.63,184.63,184.03,184.44,5400.0
2012-03-21 13:30:00,184.35,184.66,184.17,184.38,6900.0,184.35,184.66,184.17,184.38,6900.0
2012-03-21 14:00:00,184.3,184.72,184.3,184.67,8200.0,184.3,184.72,184.3,184.67,8200.0
2012-03-21 14:30:00,184.6,184.87,184.6,184.65,8700.0,184.6,184.87,184.6,184.65,8700.0
2012-03-21 15:00:00,184.61,184.84,184.52,184.75,9200.0,184.61,184.84,184.52,184.75,9200.0
2012-03-21 15:30:00,184.73,184.84,184.47,184.6,31200.0,184.73,184.84,184.47,184.6,31200.0
2012-03-22 09:30:00,182.9,183.19,180.97,181.5,107400.0,182.9,183.19,180.97,181.5,107400.0
2012-03-22 10:00:00,181.5,181.55,180.33,180.59,29700.0,181.5,181.55,180.33,180.59,29700.0
2012-03-22 10:30:00,180.67,181.15,180.38,180.84,17700.0,180.67,181.15,180.38,180.84,17700.0
2012-03-22 11:00:00,180.76,181.06,180.47,181.0,10300.0,180.76,181.06,180.47,181.0,10300.0
2012-03-22 11:30:00,181.05,181.52,180.99,181.3,32500.0,181.05,181.52,180.99,181.3,32500.0
2012-03-22 12:00:00,181.19,181.85,181.19,181.77,2700.0,181.19,181.85,181.19,181.77,2700.0
2012-03-22 12:30:00,181.77,182.29,181.59,182.28,6900.0,181.77,182.29,181.59,182.28,6900.0
2012-03-22 13:00:00,182.43,182.87,182.37,182.68,10300.0,182.43,182.87,182.37,182.68,10300.0
2012-03-22 13:30:00,182.9,183.29,182.5,182.5,10300.0,182.9,183.29,182.5,182.5,10300.0
2012-03-22 14:00:00,182.5,182.65,181.88,182.11,19300.0,182.5,182.65,181.88,182.11,19300.0
2012-03-22 14:30:00,182.08,182.09,181.51,181.96,10100.0,182.08,182.09,181.51,181.96,10100.0
2012-03-22 15:00:00,181.93,182.54,181.71,182.25,31400.0,181.93,182.54,181.71,182.25,31400.0
2012-03-22 15:30:00,182.24,183.14,182.22,183.04,28700.0,182.24,183.14,182.22,183.04,28700.0
2012-03-23 09:30:00,182.81,182.99,181.5,181.9,6300.0,182.81,182.99,181.5,181.9,6300.0
2012-03-23 10:00:00,181.68,181.93,180.68,181.85,18600.0,181.68,181.93,180.68,181.85,18600.0
2012-03-23 10:30:00,181.84,182.93,181.84,182.85,11400.0,181.84,182.93,181.84,182.85,11400.0
2012-03-23 11:00:00,182.95,183.25,182.64,183.25,13400.0,182.95,183.25,182.64,183.25,13400.0
2012-03-23 11:30:00,183.06,183.33,182.77,182.77,8800.0,183.06,183.33,182.77,182.77,8800.0
2012-03-23 12:00:00,182.98,182.98,182.75,182.87,4100.0,182.98,182.98,182.75,182.87,4100.0
2012-03-23 12:30:00,182.69,183.0,182.57,182.94,7000.0,182.69,183.0,182.57,182.94,7000.0
2012-03-23 13:00:00,183.0,183.0,182.67,182.94,5100.0,183.0,183.0,182.67,182.94,5100.0
2012-03-23 13:30:00,182.97,183.03,182.56,182.6,6900.0,182.97,183.03,182.56,182.6,6900.0
2012-03-23 14:00:00,182.64,182.96,182.64,182.94,3000.0,182.64,182.96,182.64,182.94,3000.0
2012-03-23 14:30:00,183.02,183.03,182.76,182.93,38000.0,183.02,183.03,182.76,182.93,38000.0
2012-03-23 15:00:00,182.98,183.32,182.65,183.29,11400.0,182.98,183.32,182.65,183.29,11400.0
2012-03-23 15:30:00,183.37,183.46,183.02,183.45,26800.0,183.37,183.46,183.02,183.45,26800.0
2012-03-26 09:30:00,185.02,185.62,184.93,185.55,60000.0,185.02,185.62,184.93,185.55,60000.0
2012-03-26 10:00:00,185.8,186.93,185.62,186.16,12000.0,185.8,186.93,185.62,186.16,12000.0
2012-03-26 10:30:00,186.15,187.44,186.15,187.44,12900.0,186.15,187.44,186.15,187.44,12900.0
2012-03-26 11:00:00,187.46,187.95,187.17,187.95,9800.0,187.46,187.95,187.17,187.95,9800.0
2012-03-26 11:30:00,187.95,187.96,187.35,187.82,8000.0,187.95,187.96,187.35,187.82,8000.0
2012-03-26 12:00:00,187.79,187.89,187.66,187.66,6500.0,187.79,187.89,187.66,187.66,6500.0
2012-03-26 12:30:00,187.78,188.11,187.78,188.04,10300.0,187.78,188.11,187.78,188.04,10300.0
2012-03-26 13:00:00,188.06,188.6,187.97,188.43,8900.0,188.06,188.6,187.97,188.43,8900.0
2012-03-26 13:30:00,188.4,189.33,188.32,188.82,14900.0,188.4,189.33,188.32,188.82,14900.0
2012-03-26 14:00:00,188.82,189.3,188.42,189.15,10900.0,188.82,189.3,188.42,189.15,10900.0
2012-03-26 14:30:00,189.15,189.22,188.65,188.93,13900.0,189.15,189.22,188.65,188.93,13900.0
2012-03-26 15:00:00,188.74,188.94,188.33,188.49,16700.0,188.74,188.94,188.33,188.49,16700.0
2012-03-26 15:30:00,188.55,188.72,187.99,188.72,25400.0,188.55,188.72,187.99,188.72,25400.0
2012-03-27 09:30:00,188.8,189.21,188.39,188.5,7400.0,188.8,189.21,188.39,188.5,7400.0
2012-03-27 10:00:00,188.49,188.54,187.37,187.56,17500.0,188.49,188.54,187.37,187.56,17500.0
2012-03-27 10:30:00,187.78,188.39,187.77,187.94,9800.0,187.78,188.39,187.77,187.94,9800.0
2012-03-27 11:00:00,188.07,188.77,188.01,188.52,5000.0,188.07,188.77,188.01,188.52,5000.0
2012-03-27 11:30:00,188.66,189.42,188.31,189.42,7700.0,188.66,189.42,188.31,189.42,7700.0
2012-03-27 12:00:00,189.42,189.42,188.54,188.56,8400.0,189.42,189.42,188.54,188.56,8400.0
2012-03-27 12:30:00,188.72,189.65,188.72,189.65,10800.0,188.72,189.65,188.72,189.65,10800.0
2012-03-27 13:00:00,189.71,189.71,188.94,189.21,5500.0,189.71,189.71,188.94,189.21,5500.0
2012-03-27 13:30:00,189.29,189.79,189.15,189.69,11300.0,189.29,189.79,189.15,189.69,11300.0
2012-03-27 14:00:00,189.78,189.84,189.15,189.43,6900.0,189.78,189.84,189.15,189.43,6900.0
2012-03-27 14:30:00,189.48,189.9,189.35,189.58,9900.0,189.48,189.9,189.35,189.58,9900.0
2012-03-27 15:00:00,189.59,189.68,188.88,189.41,26500.0,189.59,189.68,188.88,189.41,26500.0
2012-03-27 15:30:00,189.45,190.02,189.24,189.8,61500.0,189.45,190.02,189.24,189.8,61500.0
2012-03-28 09:30:00,190.0,190.0,188.03,188.13,37700.0,190.0,190.0,188.03,188.13,37700.0
2012-03-28 10:00:00,188.04,188.2,186.41,186.79,17400.0,188.04,188.2,186.41,186.79,17400.0
2012-03-28 10:30:00,186.78,186.78,186.0,186.34,18200.0,186.78,186.78,186.0,186.34,18200.0
2012-03-28 11:00:00,186.35,186.4,185.23,185.45,12600.0,186.35,186.4,185.23,185.45,12600.0
2012-03-28 11:30:00,185.5,185.75,184.17,184.42,13600.0,185.5,185.75,184.17,184.42,13600.0
2012-03-28 12:00:00,184.37,184.7,184.03,184.7,23900.0,184.37,184.7,184.03,184.7,23900.0
2012-03-28 12:30:00,184.7,185.1,184.47,184.47,14800.0,184.7,185.1,184.47,184.47,14800.0
2012-03-28 13:00:00,184.6,185.03,184.45,184.53,13100.0,184.6,185.03,184.45,184.53,13100.0
2012-03-28 13:30:00,184.48,184.51,183.86,183.88,16500.0,184.48,184.51,183.86,183.88,16500.0
2012-03-28 14:00:00,183.83,183.84,183.09,183.61,17400.0,183.83,183.84,183.09,183.61,17400.0
2012-03-28 14:30:00,183.56,184.35,183.56,183.95,18500.0,183.56,184.35,183.56,183.95,18500.0
2012-03-28 15:00:00,183.96,184.15,183.56,183.57,36800.0,183.96,184.15,183.56,183.57,36800.0
2012-03-28 15:30:00,183.47,183.75,183.0,183.74,50800.0,183.47,183.75,183.0,183.74,50800.0
2012-03-29 09:30:00,183.11,183.11,181.3,181.69,13900.0,183.11,183.11,181.3,181.69,13900.0
2012-03-29 10:00:00,181.86,182.29,181.64,181.73,10400.0,181.86,182.29,181.64,181.73,10400.0
2012-03-29 10:30:00,181.55,181.68,180.77,180.85,10300.0,181.55,181.68,180.77,180.85,10300.0
2012-03-29 11:00:00,180.77,181.61,180.77,180.84,11900.0,180.77,181.61,180.77,180.84,11900.0
2012-03-29 11:30:00,180.84,181.5,180.77,180.93,10400.0,180.84,181.5,180.77,180.93,10400.0
2012-03-29 12:00:00,181.07,181.48,181.04,181.18,6200.0,181.07,181.48,181.04,181.18,6200.0
2012-03-29 12:30:00,181.04,181.43,180.96,181.4,10300.0,181.04,181.43,180.96,181.4,10300.0
2012-03-29 13:00:00,181.31,181.87,181.01,181.66,19900.0,181.31,181.87,181.01,181.66,19900.0
2012-03-29 13:30:00,181.62,182.6,181.61,182.6,35500.0,181.62,182.6,181.61,182.6,35500.0
2012-03-29 14:00:00,182.56,183.22,182.56,182.78,13800.0,182.56,183.22,182.56,182.78,13800.0
2012-03-29 14:30:00,182.8,183.16,182.8,182.96,10100.0,182.8,183.16,182.8,182.96,10100.0
2012-03-29 15:00:00,182.96,183.2,182.28,183.02,25300.0,182.96,183.2,182.28,183.02,25300.0
2012-03-29 15:30:00,183.35,183.35,182.78,182.95,27000.0,183.35,183.35,182.78,182.95,27000.0
2012-03-30 09:30:00,183.06,185.19,183.06,184.77,26200.0,183.06,185.19,183.06,184.77,26200.0
2012-03-30 10:00:00,184.6,185.03,182.53,182.65,14900.0,184.6,185.03,182.53,182.65,14900.0
2012-03-30 10:30:00,182.65,182.71,181.97,182.65,17000.0,182.65,182.71,181.97,182.65,17000.0
2012-03-30 11:00:00,182.8,183.45,182.78,183.45,48500.0,182.8,183.45,182.78,183.45,48500.0
2012-03-30 11:30:00,183.4,184.27,183.27,184.25,4500.0,183.4,184.27,183.27,184.25,4500.0
2012-03-30 12:00:00,184.25,185.0,184.22,185.0,8100.0,184.25,185.0,184.22,185.0,8100.0
2012-03-30 12:30:00,184.97,186.01,184.83,186.01,10400.0,184.97,186.01,184.83,186.01,10400.0
2012-03-30 13:00:00,185.83,186.27,185.4,186.17,9600.0,185.83,186.27,185.4,186.17,9600.0
2012-03-30 13:30:00,186.05,186.37,185.92,186.37,3800.0,186.05,186.37,185.92,186.37,3800.0
2012-03-30 14:00:00,186.36,186.43,186.0,186.0,8000.0,186.36,186.43,186.0,186.0,8000.0
2012-03-30 14:30:00,186.14,186.14,185.22,185.37,6500.0,186.14,186.14,185.22,185.37,6500.0
2012-03-30 15:00:00,185.26,185.75,185.08,185.25,15600.0,185.26,185.75,185.08,185.25,15600.0
2012-03-30 15:30:00,185.4,185.71,184.75,184.75,27500.0,185.4,185.71,184.75,184.75,27500.0
2012-04-02 09:30:00,184.2,184.73,182.69,184.03,9000.0,184.2,184.73,182.69,184.03,9000.0
2012-04-02 10:00:00,184.03,185.66,183.96,185.19,11200.0,184.03,185.66,183.96,185.19,11200.0
2012-04-02 10:30:00,185.34,185.34,184.03,184.33,13000.0,185.34,185.34,184.03,184.33,13000.0
2012-04-02 11:00:00,184.26,184.64,183.91,184.51,8100.0,184.26,184.64,183.91,184.51,8100.0
2012-04-02 11:30:00,184.62,184.7,184.5,184.62,7600.0,184.62,184.7,184.5,184.62,7600.0
2012-04-02 12:00:00,184.65,185.62,184.5,185.62,10400.0,184.65,185.62,184.5,185.62,10400.0
2012-04-02 12:30:00,185.7,186.52,185.7,186.22,13200.0,185.7,186.52,185.7,186.22,13200.0
2012-04-02 13:00:00,186.11,186.3,186.0,186.3,6400.0,186.11,186.3,186.0,186.3,6400.0
2012-04-02 13:30:00,186.35,186.57,186.35,186.49,9100.0,186.35,186.57,186.35,186.49,9100.0
2012-04-02 14:00:00,186.41,186.49,185.73,185.73,16500.0,186.41,186.49,185.73,185.73,16500.0
2012-04-02 14:30:00,185.73,185.8,185.43,185.43,5300.0,185.73,185.8,185.43,185.43,5300.0
2012-04-02 15:00:00,185.47,185.74,185.16,185.25,15800.0,185.47,185.74,185.16,185.25,15800.0
2012-04-02 15:30:00,185.24,185.24,183.73,184.2,38500.0,185.24,185.24,183.73,184.2,38500.0
2012-04-03 09:30:00,184.39,186.25,184.39,185.49,13300.0,184.39,186.25,184.39,185.49,13300.0
2012-04-03 10:00:00,185.46,185.73,184.69,184.69,6600.0,185.46,185.73,184.69,184.69,6600.0
2012-04-03 10:30:00,184.95,184.96,184.52,184.7,4200.0,184.95,184.96,184.52,184.7,4200.0
2012-04-03 11:00:00,184.67,185.02,184.67,184.87,3100.0,184.67,185.02,184.67,184.87,3100.0
2012-04-03 11:30:00,184.68,184.95,183.89,184.42,7400.0,184.68,184.95,183.89,184.42,7400.0
2012-04-03 12:00:00,184.4,184.65,183.65,183.86,8400.0,184.4,184.65,183.65,183.86,8400.0
2012-04-03 12:30:00,183.99,184.3,183.71,184.3,1500.0,183.99,184.3,183.71,184.3,1500.0
2012-04-03 13:00:00,184.36,184.36,183.94,184.21,2600.0,184.36,184.36,183.94,184.21,2600.0
2012-04-03 13:30:00,184.21,184.72,183.94,184.61,4900.0,184.21,184.72,183.94,184.61,4900.0
2012-04-03 14:00:00,184.48,184.48,183.0,183.06,10100.0,184.48,184.48,183.0,183.06,10100.0
2012-04-03 14:30:00,183.2,183.62,182.8,183.36,8800.0,183.2,183.62,182.8,183.36,8800.0
2012-04-03 15:00:00,183.47,184.1,183.45,183.57,11700.0,183.47,184.1,183.45,183.57,11700.0
2012-04-03 15:30:00,183.65,185.07,183.64,185.07,37500.0,183.65,185.07,183.64,185.07,37500.0
2012-04-04 09:30:00,183.06,184.35,182.89,184.01,15000.0,183.06,184.35,182.89,184.01,15000.0
2012-04-04 10:00:00,183.95,184.18,181.25,181.51,13800.0,183.95,184.18,181.25,181.51,13800.0
2012-04-04 10:30:00,181.51,181.51,179.78,179.78,14400.0,181.51,181.51,179.78,179.78,14400.0
2012-04-04 11:00:00,179.82,180.54,179.7,179.96,15800.0,179.82,180.54,179.7,179.96,15800.0
2012-04-04 11:30:00,179.99,180.27,179.92,180.0,8500.0,179.99,180.27,179.92,180.0,8500.0
2012-04-04 12:00:00,180.0,180.74,179.9,180.52,18100.0,180.0,180.74,179.9,180.52,18100.0
2012-04-04 12:30:00,180.57,181.38,180.56,181.26,10500.0,180.57,181.38,180.56,181.26,10500.0
2012-04-04 13:00:00,181.25,181.81,181.18,181.68,12000.0,181.25,181.81,181.18,181.68,12000.0
2012-04-04 13:30:00,181.68,181.95,181.31,181.44,13100.0,181.68,181.95,181.31,181.44,13100.0
2012-04-04 14:00:00,181.42,181.59,181.17,181.58,6900.0,181.42,181.59,181.17,181.58,6900.0
2012-04-04 14:30:00,181.41,182.22,181.41,182.18,14600.0,181.41,182.22,181.41,182.18,14600.0
2012-04-04 15:00:00,182.28,183.0,181.95,182.71,21100.0,182.28,183.0,181.95,182.71,21100.0
2012-04-04 15:30:00,182.78,183.04,182.56,182.62,29400.0,182.78,183.04,182.56,182.62,29400.0
2012-04-05 09:30:00,181.94,182.47,181.48,181.56,5100.0,181.94,182.47,181.48,181.56,5100.0
2012-04-05 10:00:00,181.37,181.44,181.08,181.35,11500.0,181.37,181.44,181.08,181.35,11500.0
2012-04-05 10:30:00,181.41,181.44,181.16,181.36,9100.0,181.41,181.44,181.16,181.36,9100.0
2012-04-05 11:00:00,181.35,181.51,181.17,181.38,10600.0,181.35,181.51,181.17,181.38,10600.0
2012-04-05 11:30:00,181.45,181.45,181.12,181.35,11400.0,181.45,181.45,181.12,181.35,11400.0
2012-04-05 12:00:00,181.36,181.39,181.16,181.21,6200.0,181.36,181.39,181.16,181.21,6200.0
2012-04-05 12:30:00,181.24,181.41,181.1,181.3,8200.0,181.24,181.41,181.1,181.3,8200.0
2012-04-05 13:00:00,181.3,181.4,181.13,181.4,3500.0,181.3,181.4,181.13,181.4,3500.0
2012-04-05 13:30:00,181.34,181.34,180.92,180.96,9800.0,181.34,181.34,180.92,180.96,9800.0
2012-04-05 14:00:00,180.97,181.12,180.93,181.06,2000.0,180.97,181.12,180.93,181.06,2000.0
2012-04-05 14:30:00,180.99,181.16,180.77,181.08,9000.0,180.99,181.16,180.77,181.08,9000.0
2012-04-05 15:00:00,181.15,181.24,181.02,181.17,9300.0,181.15,181.24,181.02,181.17,9300.0
2012-04-05 15:30:00,181.16,181.41,181.11,181.4,22000.0,181.16,181.41,181.11,181.4,22000.0
2012-04-09 09:30:00,177.03,178.68,177.0,178.3,7800.0,177.03,178.68,177.0,178.3,7800.0
2012-04-09 10:00:00,178.0,178.97,178.0,178.9,10600.0,178.0,178.97,178.0,178.9,10600.0
2012-04-09 10:30:00,178.8,179.53,178.78,179.53,2800.0,178.8,179.53,178.78,179.53,2800.0
2012-04-09 11:00:00,179.54,179.55,178.75,178.98,4400.0,179.54,179.55,178.75,178.98,4400.0
2012-04-09 11:30:00,178.84,179.15,178.64,178.78,4600.0,178.84,179.15,178.64,178.78,4600.0
2012-04-09 12:00:00,178.69,178.72,178.36,178.4,2400.0,178.69,178.72,178.36,178.4,2400.0
2012-04-09 12:30:00,178.45,178.88,178.45,178.58,4300.0,178.45,178.88,178.45,178.58,4300.0
2012-04-09 13:00:00,178.67,178.81,178.35,178.35,2500.0,178.67,178.81,178.35,178.35,2500.0
2012-04-09 13:30:00,178.39,178.8,178.09,178.8,3900.0,178.39,178.8,178.09,178.8,3900.0
2012-04-09 14:00:00,178.68,178.71,178.19,178.28,5100.0,178.68,178.71,178.19,178.28,5100.0
2012-04-09 14:30:00,178.4,178.62,178.26,178.36,4500.0,178.4,178.62,178.26,178.36,4500.0
2012-04-09 15:00:00,178.46,178.49,178.04,178.23,21900.0,178.46,178.49,178.04,178.23,21900.0
2012-04-09 15:30:00,178.22,178.46,177.88,178.21,39500.0,178.22,178.46,177.88,178.21,39500.0
2012-04-10 09:30:00,178.23,178.69,177.89,177.89,4500.0,178.23,178.69,177.89,177.89,4500.0
2012-04-10 10:00:00,178.08,178.24,177.72,177.99,8700.0,178.08,178.24,177.72,177.99,8700.0
2012-04-10 10:30:00,177.99,178.0,176.79,176.79,5300.0,177.99,178.0,176.79,176.79,5300.0
2012-04-10 11:00:00,176.8,177.3,176.08,176.08,7200.0,176.8,177.3,176.08,176.08,7200.0
2012-04-10 11:30:00,176.12,176.42,174.61,175.2,16900.0,176.12,176.42,174.61,175.2,16900.0
2012-04-10 12:00:00,175.11,175.11,173.5,174.43,19100.0,175.11,175.11,173.5,174.43,19100.0
2012-04-10 12:30:00,174.42,174.57,173.88,174.16,5600.0,174.42,174.57,173.88,174.16,5600.0
2012-04-10 13:00:00,174.27,174.62,174.11,174.51,15100.0,174.27,174.62,174.11,174.51,15100.0
2012-04-10 13:30:00,174.6,175.14,174.5,175.01,3300.0,174.6,175.14,174.5,175.01,3300.0
2012-04-10 14:00:00,175.01,175.13,174.66,174.91,19000.0,175.01,175.13,174.66,174.91,19000.0
2012-04-10 14:30:00,174.88,174.9,174.35,174.59,35300.0,174.88,174.9,174.35,174.59,35300.0
2012-04-10 15:00:00,174.66,174.66,173.71,174.03,13300.0,174.66,174.66,173.71,174.03,13300.0
2012-04-10 15:30:00,174.03,174.45,173.58,173.69,37500.0,174.03,174.45,173.58,173.69,37500.0
2012-04-11 09:30:00,175.91,176.78,174.92,175.43,9100.0,175.91,176.78,174.92,175.43,9100.0
2012-04-11 10:00:00,175.51,175.73,174.66,174.85,18700.0,175.51,175.73,174.66,174.85,18700.0
2012-04-11 10:30:00,174.85,175.42,174.48,174.7,15600.0,174.85,175.42,174.48,174.7,15600.0
2012-04-11 11:00:00,174.72,174.86,174.47,174.62,9900.0,174.72,174.86,174.47,174.62,9900.0
2012-04-11 11:30:00,174.79,175.54,174.79,174.94,16800.0,174.79,175.54,174.79,174.94,16800.0
2012-04-11 12:00:00,174.92,175.14,174.69,174.98,8900.0,174.92,175.14,174.69,174.98,8900.0
2012-04-11 12:30:00,174.99,175.54,174.99,175.28,5300.0,174.99,175.54,174.99,175.28,5300.0
2012-04-11 13:00:00,175.28,175.63,175.01,175.63,7600.0,175.28,175.63,175.01,175.63,7600.0
2012-04-11 13:30:00,175.51,175.72,175.06,175.38,14300.0,175.51,175.72,175.06,175.38,14300.0
2012-04-11 14:00:00,175.36,175.52,174.96,175.09,17100.0,175.36,175.52,174.96,175.09,17100.0
2012-04-11 14:30:00,175.17,175.17,174.6,174.92,33900.0,175.17,175.17,174.6,174.92,33900.0
2012-04-11 15:00:00,174.9,174.95,174.24,174.65,47700.0,174.9,174.95,174.24,174.65,47700.0
2012-04-11 15:30:00,174.75,175.05,174.43,174.63,60900.0,174.75,175.05,174.43,174.63,60900.0
2012-04-12 09:30:00,174.76,176.87,174.58,176.63,12700.0,174.76,176.87,174.58,176.63,12700.0
2012-04-12 10:00:00,176.62,176.84,176.07,176.62,16900.0,176.62,176.84,176.07,176.62,16900.0
2012-04-12 10:30:00,176.64,177.64,176.22,177.61,24100.0,176.64,177.64,176.22,177.61,24100.0
2012-04-12 11:00:00,177.7,179.32,177.7,179.08,19700.0,177.7,179.32,177.7,179.08,19700.0
2012-04-12 11:30:00,179.07,179.75,178.84,179.75,12500.0,179.07,179.75,178.84,179.75,12500.0
2012-04-12 12:00:00,179.83,179.94,179.4,179.89,10800.0,179.83,179.94,179.4,179.89,10800.0
2012-04-12 12:30:00,179.78,179.92,179.28,179.75,19900.0,179.78,179.92,179.28,179.75,19900.0
2012-04-12 13:00:00,179.75,179.84,179.58,179.67,14000.0,179.75,179.84,179.58,179.67,14000.0
2012-04-12 13:30:00,179.67,179.7,179.33,179.33,14800.0,179.67,179.7,179.33,179.33,14800.0
2012-04-12 14:00:00,179.34,179.68,179.11,179.53,25100.0,179.34,179.68,179.11,179.53,25100.0
2012-04-12 14:30:00,179.65,179.67,179.43,179.61,18800.0,179.65,179.67,179.43,179.61,18800.0
2012-04-12 15:00:00,179.61,179.69,179.55,179.66,26500.0,179.61,179.69,179.55,179.66,26500.0
2012-04-12 15:30:00,179.63,179.85,179.53,179.85,46200.0,179.63,179.85,179.53,179.85,46200.0
2012-04-13 09:30:00,179.07,180.81,178.69,178.69,8700.0,179.07,180.81,178.69,178.69,8700.0
2012-04-13 10:00:00,178.76,178.79,177.96,178.07,16100.0,178.76,178.79,177.96,178.07,16100.0
2012-04-13 10:30:00,178.17,178.17,177.26,178.02,6200.0,178.17,178.17,177.26,178.02,6200.0
2012-04-13 11:00:00,178.02,178.21,177.82,177.97,17300.0,178.02,178.21,177.82,177.97,17300.0
2012-04-13 11:30:00,177.71,177.81,177.5,177.59,5000.0,177.71,177.81,177.5,177.59,5000.0
2012-04-13 12:00:00,177.86,178.19,177.83,177.84,19200.0,177.86,178.19,177.83,177.84,19200.0
2012-04-13 12:30:00,177.92,178.69,177.92,178.67,3200.0,177.92,178.69,177.92,178.67,3200.0
2012-04-13 13:00:00,178.6,178.65,178.35,178.48,5300.0,178.6,178.65,178.35,178.48,5300.0
2012-04-13 13:30:00,178.48,178.96,178.48,178.65,3300.0,178.48,178.96,178.48,178.65,3300.0
2012-04-13 14:00:00,178.56,178.64,178.05,178.2,6300.0,178.56,178.64,178.05,178.2,6300.0
2012-04-13 14:30:00,178.24,178.63,178.21,178.38,10900.0,178.24,178.63,178.21,178.38,10900.0
2012-04-13 15:00:00,178.32,178.38,178.04,178.14,13800.0,178.32,178.38,178.04,178.14,13800.0
2012-04-13 15:30:00,178.15,178.26,177.49,177.6,19900.0,178.15,178.26,177.49,177.6,19900.0
2012-04-16 09:30:00,178.62,179.8,175.82,176.09,8000.0,178.62,179.8,175.82,176.09,8000.0
2012-04-16 10:00:00,176.27,176.45,175.17,175.76,5700.0,176.27,176.45,175.17,175.76,5700.0
2012-04-16 10:30:00,176.06,177.0,175.89,176.36,22100.0,176.06,177.0,175.89,176.36,22100.0
2012-04-16 11:00:00,176.37,176.43,175.82,176.05,11000.0,176.37,176.43,175.82,176.05,11000.0
2012-04-16 11:30:00,175.99,176.22,175.58,175.98,14500.0,175.99,176.22,175.58,175.98,14500.0
2012-04-16 12:00:00,175.94,176.31,175.75,176.06,4000.0,175.94,176.31,175.75,176.06,4000.0
2012-04-16 12:30:00,176.25,176.31,175.89,176.31,4500.0,176.25,176.31,175.89,176.31,4500.0
2012-04-16 13:00:00,176.56,176.56,176.02,176.3,9300.0,176.56,176.56,176.02,176.3,9300.0
2012-04-16 13:30:00,176.33,176.85,176.15,176.85,4900.0,176.33,176.85,176.15,176.85,4900.0
2012-04-16 14:00:00,177.05,177.15,176.2,176.41,24800.0,177.05,177.15,176.2,176.41,24800.0
2012-04-16 14:30:00,176.39,176.98,176.38,176.58,2000.0,176.39,176.98,176.38,176.58,2000.0
2012-04-16 15:00:00,176.57,176.57,175.95,176.3,7500.0,176.57,176.57,175.95,176.3,7500.0
2012-04-16 15:30:00,176.23,176.5,175.89,176.28,16100.0,176.23,176.5,175.89,176.28,16100.0
2012-04-17 09:30:00,177.24,178.76,176.48,178.44,9700.0,177.24,178.76,176.48,178.44,9700.0
2012-04-17 10:00:00,178.3,178.44,177.53,178.05,11200.0,178.3,178.44,177.53,178.05,11200.0
2012-04-17 10:30:00,178.14,178.73,178.11,178.55,8000.0,178.14,178.73,178.11,178.55,8000.0
2012-04-17 11:00:00,178.58,179.07,178.45,178.82,5600.0,178.58,179.07,178.45,178.82,5600.0
2012-04-17 11:30:00,179.0,179.43,178.96,179.33,3500.0,179.0,179.43,178.96,179.33,3500.0
2012-04-17 12:00:00,179.38,179.64,179.32,179.54,5200.0,179.38,179.64,179.32,179.54,5200.0
2012-04-17 12:30:00,179.67,179.85,179.17,179.2,3400.0,179.67,179.85,179.17,179.2,3400.0
2012-04-17 13:00:00,179.11,179.67,179.09,179.49,1900.0,179.11,179.67,179.09,179.49,1900.0
2012-04-17 13:30:00,179.54,180.02,179.54,179.95,3900.0,179.54,180.02,179.54,179.95,3900.0
2012-04-17 14:00:00,179.85,180.0,179.71,179.82,7300.0,179.85,180.0,179.71,179.82,7300.0
2012-04-17 14:30:00,179.92,180.12,179.71,179.79,9900.0,179.92,180.12,179.71,179.79,9900.0
2012-04-17 15:00:00,179.79,179.85,179.35,179.68,8800.0,179.79,179.85,179.35,179.68,8800.0
2012-04-17 15:30:00,179.66,179.72,179.05,179.08,16400.0,179.66,179.72,179.05,179.08,16400.0
2012-04-18 09:30:00,178.2,178.65,177.33,178.48,7800.0,178.2,178.65,177.33,178.48,7800.0
2012-04-18 10:00:00,178.47,178.91,178.27,178.66,7000.0,178.47,178.91,178.27,178.66,7000.0
2012-04-18 10:30:00,178.59,179.38,178.38,179.1,11800.0,178.59,179.38,178.38,179.1,11800.0
2012-04-18 11:00:00,179.02,179.31,178.3,178.42,9400.0,179.02,179.31,178.3,178.42,9400.0
2012-04-18 11:30:00,178.41,178.63,178.07,178.63,5000.0,178.41,178.63,178.07,178.63,5000.0
2012-04-18 12:00:00,178.38,178.61,178.05,178.05,2800.0,178.38,178.61,178.05,178.05,2800.0
2012-04-18 12:30:00,177.9,178.22,177.74,178.03,7100.0,177.9,178.22,177.74,178.03,7100.0
2012-04-18 13:00:00,178.04,178.4,177.98,178.15,4400.0,178.04,178.4,177.98,178.15,4400.0
2012-04-18 13:30:00,178.19,178.19,177.27,177.27,9500.0,178.19,178.19,177.27,177.27,9500.0
2012-04-18 14:00:00,177.5,178.2,177.43,177.8,8400.0,177.5,178.2,177.43,177.8,8400.0
2012-04-18 14:30:00,177.74,178.02,177.42,177.54,11400.0,177.74,178.02,177.42,177.54,11400.0
2012-04-18 15:00:00,177.63,178.06,177.48,177.48,13000.0,177.63,178.06,177.48,177.48,13000.0
2012-04-18 15:30:00,177.47,178.11,177.36,177.57,19200.0,177.47,178.11,177.36,177.57,19200.0
2012-04-19 09:30:00,178.11,179.36,178.11,179.13,11900.0,178.11,179.36,178.11,179.13,11900.0
2012-04-19 10:00:00,178.45,178.52,176.77,177.24,10400.0,178.45,178.52,176.77,177.24,10400.0
2012-04-19 10:30:00,177.57,178.78,177.57,178.62,16300.0,177.57,178.78,177.57,178.62,16300.0
2012-04-19 11:00:00,178.47,178.72,178.17,178.41,3500.0,178.47,178.72,178.17,178.41,3500.0
2012-04-19 11:30:00,178.31,178.31,177.09,177.45,11900.0,178.31,178.31,177.09,177.45,11900.0
2012-04-19 12:00:00,177.34,177.34,176.63,176.76,3200.0,177.34,177.34,176.63,176.76,3200.0
2012-04-19 12:30:00,176.64,177.2,176.64,176.96,2000.0,176.64,177.2,176.64,176.96,2000.0
2012-04-19 13:00:00,177.16,177.16,176.11,176.58,4600.0,177.16,177.16,176.11,176.58,4600.0
2012-04-19 13:30:00,176.66,176.82,176.12,176.12,1700.0,176.66,176.82,176.12,176.12,1700.0
2012-04-19 14:00:00,176.12,176.21,175.33,175.33,10800.0,176.12,176.21,175.33,175.33,10800.0
2012-04-19 14:30:00,175.41,175.41,173.98,175.07,49500.0,175.41,175.41,173.98,175.07,49500.0
2012-04-19 15:00:00,175.17,175.91,175.17,175.85,12100.0,175.17,175.91,175.17,175.85,12100.0
2012-04-19 15:30:00,175.77,176.51,175.75,176.26,12100.0,175.77,176.51,175.75,176.26,12100.0
2012-04-20 09:30:00,177.58,178.05,177.07,177.89,4600.0,177.58,178.05,177.07,177.89,4600.0
2012-04-20 10:00:00,177.89,178.26,177.58,177.92,5300.0,177.89,178.26,177.58,177.92,5300.0
2012-04-20 10:30:00,178.39,178.66,177.88,178.08,4700.0,178.39,178.66,177.88,178.08,4700.0
2012-04-20 11:00:00,178.03,178.76,178.03,178.38,4300.0,178.03,178.76,178.03,178.38,4300.0
2012-04-20 11:30:00,178.47,178.89,178.43,178.71,4600.0,178.47,178.89,178.43,178.71,4600.0
2012-04-20 12:00:00,178.94,179.25,178.54,178.81,3300.0,178.94,179.25,178.54,178.81,3300.0
2012-04-20 12:30:00,178.89,178.95,178.57,178.59,2000.0,178.89,178.95,178.57,178.59,2000.0
2012-04-20 13:00:00,178.33,178.93,178.32,178.46,5200.0,178.33,178.93,178.32,178.46,5200.0
2012-04-20 13:30:00,178.46,178.85,177.76,178.23,4600.0,178.46,178.85,177.76,178.23,4600.0
2012-04-20 14:00:00,178.24,178.37,177.62,177.84,8200.0,178.24,178.37,177.62,177.84,8200.0
2012-04-20 14:30:00,177.88,177.95,177.58,177.68,4500.0,177.88,177.95,177.58,177.68,4500.0
2012-04-20 15:00:00,177.56,177.83,177.39,177.39,5800.0,177.56,177.83,177.39,177.39,5800.0
2012-04-20 15:30:00,177.32,177.63,176.77,176.79,22700.0,177.32,177.63,176.77,176.79,22700.0
2012-04-23 09:30:00,175.0,175.47,174.23,174.57,16500.0,175.0,175.47,174.23,174.57,16500.0
2012-04-23 10:00:00,174.47,174.47,173.11,173.5,16300.0,174.47,174.47,173.11,173.5,16300.0
2012-04-23 10:30:00,173.13,173.64,172.83,172.88,9400.0,173.13,173.64,172.83,172.88,9400.0
2012-04-23 11:00:00,173.01,173.26,172.18,172.71,11000.0,173.01,173.26,172.18,172.71,11000.0
2012-04-23 11:30:00,172.52,173.05,172.52,172.62,47000.0,172.52,173.05,172.52,172.62,47000.0
2012-04-23 12:00:00,172.68,172.95,172.31,172.7,8700.0,172.68,172.95,172.31,172.7,8700.0
2012-04-23 12:30:00,172.7,172.95,172.24,172.53,7700.0,172.7,172.95,172.24,172.53,7700.0
2012-04-23 13:00:00,172.6,172.93,172.22,172.39,9900.0,172.6,172.93,172.22,172.39,9900.0
2012-04-23 13:30:00,172.49,172.81,172.0,172.2,13900.0,172.49,172.81,172.0,172.2,13900.0
2012-04-23 14:00:00,172.22,172.82,171.62,172.68,36600.0,172.22,172.82,171.62,172.68,36600.0
2012-04-23 14:30:00,172.78,173.39,172.72,173.3,27000.0,172.78,173.39,172.72,173.3,27000.0
2012-04-23 15:00:00,173.31,174.26,173.26,174.15,28000.0,173.31,174.26,173.26,174.15,28000.0
2012-04-23 15:30:00,174.22,174.22,173.11,173.36,44100.0,174.22,174.22,173.11,173.36,44100.0
2012-04-24 09:30:00,170.0,172.64,170.0,172.14,37800.0,170.0,172.64,170.0,172.14,37800.0
2012-04-24 10:00:00,172.01,172.52,170.96,171.62,37500.0,172.01,172.52,170.96,171.62,37500.0
2012-04-24 10:30:00,171.65,171.99,171.17,171.83,28600.0,171.65,171.99,171.17,171.83,28600.0
2012-04-24 11:00:00,172.09,173.26,171.9,173.2,28700.0,172.09,173.26,171.9,173.2,28700.0
2012-04-24 11:30:00,173.03,173.26,172.5,172.72,17400.0,173.03,173.26,172.5,172.72,17400.0
2012-04-24 12:00:00,172.83,172.9,172.24,172.44,20600.0,172.83,172.9,172.24,172.44,20600.0
2012-04-24 12:30:00,172.47,172.82,172.28,172.53,6300.0,172.47,172.82,172.28,172.53,6300.0
2012-04-24 13:00:00,172.37,172.46,172.17,172.17,12300.0,172.37,172.46,172.17,172.17,12300.0
2012-04-24 13:30:00,172.31,172.5,171.51,171.9,31600.0,172.31,172.5,171.51,171.9,31600.0
2012-04-24 14:00:00,171.9,172.29,171.53,171.84,10500.0,171.9,172.29,171.53,171.84,10500.0
2012-04-24 14:30:00,171.88,172.1,171.42,172.04,18800.0,171.88,172.1,171.42,172.04,18800.0
2012-04-24 15:00:00,171.97,172.14,171.74,172.01,21800.0,171.97,172.14,171.74,172.01,21800.0
2012-04-24 15:30:00,172.06,172.19,171.74,171.86,29200.0,172.06,172.19,171.74,171.86,29200.0
2012-04-25 09:30:00,174.3,175.94,173.26,175.29,16700.0,174.3,175.94,173.26,175.29,16700.0
2012-04-25 10:00:00,175.67,176.29,175.45,176.27,31200.0,175.67,176.29,175.45,176.27,31200.0
2012-04-25 10:30:00,176.25,176.45,175.74,176.0,11800.0,176.25,176.45,175.74,176.0,11800.0
2012-04-25 11:00:00,175.96,176.25,175.5,176.1,14100.0,175.96,176.25,175.5,176.1,14100.0
2012-04-25 11:30:00,176.14,176.24,175.68,176.01,10800.0,176.14,176.24,175.68,176.01,10800.0
2012-04-25 12:00:00,176.04,176.72,176.02,176.2,11000.0,176.04,176.72,176.02,176.2,11000.0
2012-04-25 12:30:00,176.24,176.52,175.9,176.51,6800.0,176.24,176.52,175.9,176.51,6800.0
2012-04-25 13:00:00,176.56,176.66,176.05,176.29,13300.0,176.56,176.66,176.05,176.29,13300.0
2012-04-25 13:30:00,176.53,176.93,176.27,176.71,9000.0,176.53,176.93,176.27,176.71,9000.0
2012-04-25 14:00:00,176.68,177.28,176.55,177.2,22300.0,176.68,177.28,176.55,177.2,22300.0
2012-04-25 14:30:00,177.05,177.32,176.53,177.24,10800.0,177.05,177.32,176.53,177.24,10800.0
2012-04-25 15:00:00,177.46,177.62,177.16,177.35,12700.0,177.46,177.62,177.16,177.35,12700.0
2012-04-25 15:30:00,177.29,177.52,177.01,177.37,25300.0,177.29,177.52,177.01,177.37,25300.0
2012-04-26 09:30:00,177.04,177.66,176.78,177.54,4900.0,177.04,177.66,176.78,177.54,4900.0
2012-04-26 10:00:00,177.72,177.99,177.59,177.87,2800.0,177.72,177.99,177.59,177.87,2800.0
2012-04-26 10:30:00,177.84,178.19,177.61,177.73,3500.0,177.84,178.19,177.61,177.73,3500.0
2012-04-26 11:00:00,177.86,178.0,177.42,177.96,7000.0,177.86,178.0,177.42,177.96,7000.0
2012-04-26 11:30:00,177.94,177.97,177.58,177.8,3500.0,177.94,177.97,177.58,177.8,3500.0
2012-04-26 12:00:00,177.8,178.09,177.48,177.49,7500.0,177.8,178.09,177.48,177.49,7500.0
2012-04-26 12:30:00,177.84,178.45,177.55,178.28,8200.0,177.84,178.45,177.55,178.28,8200.0
2012-04-26 13:00:00,178.07,178.52,177.85,178.47,7000.0,178.07,178.52,177.85,178.47,7000.0
2012-04-26 13:30:00,178.57,179.26,178.57,178.97,8300.0,178.57,179.26,178.57,178.97,8300.0
2012-04-26 14:00:00,179.1,179.57,178.97,179.47,9700.0,179.1,179.57,178.97,179.47,9700.0
2012-04-26 14:30:00,179.45,180.02,179.45,179.8,24400.0,179.45,180.02,179.45,179.8,24400.0
2012-04-26 15:00:00,179.6,180.06,179.37,179.76,18900.0,179.6,180.06,179.37,179.76,18900.0
2012-04-26 15:30:00,179.79,179.95,178.98,179.07,21800.0,179.79,179.95,178.98,179.07,21800.0
2012-04-27 09:30:00,180.0,180.6,178.98,179.91,5600.0,180.0,180.6,178.98,179.91,5600.0
2012-04-27 10:00:00,179.66,179.85,178.98,179.57,2600.0,179.66,179.85,178.98,179.57,2600.0
2012-04-27 10:30:00,179.9,180.14,179.35,179.39,6600.0,179.9,180.14,179.35,179.39,6600.0
2012-04-27 11:00:00,179.48,179.72,178.93,179.25,6600.0,179.48,179.72,178.93,179.25,6600.0
2012-04-27 11:30:00,179.31,179.65,179.31,179.45,3100.0,179.31,179.65,179.31,179.45,3100.0
2012-04-27 12:00:00,179.4,179.6,179.14,179.28,5000.0,179.4,179.6,179.14,179.28,5000.0
2012-04-27 12:30:00,179.36,179.78,179.28,179.69,3200.0,179.36,179.78,179.28,179.69,3200.0
2012-04-27 13:00:00,179.77,180.04,179.57,179.9,3500.0,179.77,180.04,179.57,179.9,3500.0
2012-04-27 13:30:00,180.03,180.43,179.96,180.08,9900.0,180.03,180.43,179.96,180.08,9900.0
2012-04-27 14:00:00,180.0,180.27,179.72,179.72,10800.0,180.0,180.27,179.72,179.72,10800.0
2012-04-27 14:30:00,179.81,180.02,179.8,179.94,5000.0,179.81,180.02,179.8,179.94,5000.0
2012-04-27 15:00:00,179.76,180.18,179.67,179.97,9100.0,179.76,180.18,179.67,179.97,9100.0
2012-04-27 15:30:00,179.95,180.08,179.01,179.03,30100.0,179.95,180.08,179.01,179.03,30100.0
2012-04-30 09:30:00,178.81,178.81,177.5,177.69,5300.0,178.81,178.81,177.5,177.69,5300.0
2012-04-30 10:00:00,177.78,178.65,177.6,178.43,6100.0,177.78,178.65,177.6,178.43,6100.0
2012-04-30 10:30:00,178.37,178.62,178.3,178.47,6700.0,178.37,178.62,178.3,178.47,6700.0
2012-04-30 11:00:00,178.62,178.82,178.26,178.58,13000.0,178.62,178.82,178.26,178.58,13000.0
2012-04-30 11:30:00,178.55,178.87,178.23,178.87,2600.0,178.55,178.87,178.23,178.87,2600.0
2012-04-30 12:00:00,178.98,178.98,178.46,178.7,1500.0,178.98,178.98,178.46,178.7,1500.0
2012-04-30 12:30:00,178.7,179.0,178.38,178.92,2900.0,178.7,179.0,178.38,178.92,2900.0
2012-04-30 13:00:00,178.77,178.99,178.56,178.6,3200.0,178.77,178.99,178.56,178.6,3200.0
2012-04-30 13:30:00,178.51,178.87,178.32,178.85,2900.0,178.51,178.87,178.32,178.85,2900.0
2012-04-30 14:00:00,178.83,179.37,178.7,179.22,10500.0,178.83,179.37,178.7,179.22,10500.0
2012-04-30 14:30:00,179.3,179.43,179.1,179.35,8000.0,179.3,179.43,179.1,179.35,8000.0
2012-04-30 15:00:00,179.26,179.27,179.03,179.26,6700.0,179.26,179.27,179.03,179.26,6700.0
2012-04-30 15:30:00,179.26,179.8,179.21,179.24,14000.0,179.26,179.8,179.21,179.24,14000.0
2012-05-01 09:30:00,179.3,180.31,178.65,179.52,9900.0,179.3,180.31,178.65,179.52,9900.0
2012-05-01 10:00:00,179.48,182.79,179.23,182.6,15100.0,179.48,182.79,179.23,182.6,15100.0
2012-05-01 10:30:00,182.74,183.61,182.74,183.11,7300.0,182.74,183.61,182.74,183.11,7300.0
2012-05-01 11:00:00,182.83,183.48,182.48,183.26,13400.0,182.83,183.48,182.48,183.26,13400.0
2012-05-01 11:30:00,183.31,184.67,183.16,184.64,27300.0,183.31,184.67,183.16,184.64,27300.0
2012-05-01 12:00:00,184.68,184.74,184.34,184.53,22400.0,184.68,184.74,184.34,184.53,22400.0
2012-05-01 12:30:00,184.48,184.59,184.0,184.02,13700.0,184.48,184.59,184.0,184.02,13700.0
2012-05-01 13:00:00,184.0,184.33,183.9,184.29,8400.0,184.0,184.33,183.9,184.29,8400.0
2012-05-01 13:30:00,184.15,184.17,183.06,183.32,16100.0,184.15,184.17,183.06,183.32,16100.0
2012-05-01 14:00:00,183.29,183.52,182.91,183.01,10400.0,183.29,183.52,182.91,183.01,10400.0
2012-05-01 14:30:00,183.11,183.19,182.54,182.74,10100.0,183.11,183.19,182.54,182.74,10100.0
2012-05-01 15:00:00,182.82,182.99,182.39,182.65,10400.0,182.82,182.99,182.39,182.65,10400.0
2012-05-01 15:30:00,182.72,182.72,181.53,181.97,34900.0,182.72,182.72,181.53,181.97,34900.0
2012-05-02 09:30:00,179.91,181.78,179.57,181.78,12100.0,179.91,181.78,179.57,181.78,12100.0
2012-05-02 10:00:00,181.75,181.95,180.72,181.0,18900.0,181.75,181.95,180.72,181.0,18900.0
2012-05-02 10:30:00,180.98,182.67,180.72,182.21,18300.0,180.98,182.67,180.72,182.21,18300.0
2012-05-02 11:00:00,182.21,183.3,182.17,183.14,22200.0,182.21,183.3,182.17,183.14,22200.0
2012-05-02 11:30:00,183.15,183.65,183.09,183.42,13300.0,183.15,183.65,183.09,183.42,13300.0
2012-05-02 12:00:00,183.36,185.0,183.16,184.14,25100.0,183.36,185.0,183.16,184.14,25100.0
2012-05-02 12:30:00,184.28,184.38,183.49,184.18,14700.0,184.28,184.38,183.49,184.18,14700.0
2012-05-02 13:00:00,184.18,184.81,183.8,183.97,13500.0,184.18,184.81,183.8,183.97,13500.0
2012-05-02 13:30:00,184.01,184.67,183.81,184.63,14500.0,184.01,184.67,183.81,184.63,14500.0
2012-05-02 14:00:00,184.43,185.1,184.05,184.98,22300.0,184.43,185.1,184.05,184.98,22300.0
2012-05-02 14:30:00,184.98,185.52,184.69,185.09,23700.0,184.98,185.52,184.69,185.09,23700.0
2012-05-02 15:00:00,185.0,185.0,183.5,183.66,17300.0,185.0,185.0,183.5,183.66,17300.0
2012-05-02 15:30:00,183.63,184.34,183.38,184.33,22400.0,183.63,184.34,183.38,184.33,22400.0
2012-05-03 09:30:00,184.5,187.97,182.82,184.37,19400.0,184.5,187.97,182.82,184.37,19400.0
2012-05-03 10:00:00,183.82,184.34,182.65,182.99,9400.0,183.82,184.34,182.65,182.99,9400.0
2012-05-03 10:30:00,183.0,185.42,182.83,185.42,18900.0,183.0,185.42,182.83,185.42,18900.0
2012-05-03 11:00:00,185.2,185.37,184.43,184.47,7600.0,185.2,185.37,184.43,184.47,7600.0
2012-05-03 11:30:00,184.34,184.5,183.9,184.27,11700.0,184.34,184.5,183.9,184.27,11700.0
2012-05-03 12:00:00,184.21,184.62,183.41,184.17,16600.0,184.21,184.62,183.41,184.17,16600.0
2012-05-03 12:30:00,184.09,184.62,183.26,183.43,17100.0,184.09,184.62,183.26,183.43,17100.0
2012-05-03 13:00:00,183.49,184.07,183.34,183.87,13200.0,183.49,184.07,183.34,183.87,13200.0
2012-05-03 13:30:00,183.83,183.88,182.82,183.37,29600.0,183.83,183.88,182.82,183.37,29600.0
2012-05-03 14:00:00,183.27,183.61,182.76,183.39,20700.0,183.27,183.61,182.76,183.39,20700.0
2012-05-03 14:30:00,183.39,183.49,182.6,182.6,18200.0,183.39,183.49,182.6,182.6,18200.0
2012-05-03 15:00:00,182.79,184.12,182.7,183.8,21000.0,182.79,184.12,182.7,183.8,21000.0
2012-05-03 15:30:00,183.8,184.2,182.97,184.11,29500.0,183.8,184.2,182.97,184.11,29500.0
2012-05-04 09:30:00,168.59,172.0,166.25,171.29,194000.0,168.59,172.0,166.25,171.29,194000.0
2012-05-04 10:00:00,170.5,170.73,167.16,167.9,124800.0,170.5,170.73,167.16,167.9,124800.0
2012-05-04 10:30:00,167.96,168.59,166.62,167.1,66100.0,167.96,168.59,166.62,167.1,66100.0
2012-05-04 11:00:00,166.94,167.68,166.41,167.12,38600.0,166.94,167.68,166.41,167.12,38600.0
2012-05-04 11:30:00,167.01,167.48,166.01,166.5,66200.0,167.01,167.48,166.01,166.5,66200.0
2012-05-04 12:00:00,166.49,169.43,166.48,169.17,47400.0,166.49,169.43,166.48,169.17,47400.0
2012-05-04 12:30:00,169.3,170.22,169.05,169.86,71600.0,169.3,170.22,169.05,169.86,71600.0
2012-05-04 13:00:00,169.98,170.14,168.51,168.76,43100.0,169.98,170.14,168.51,168.76,43100.0
2012-05-04 13:30:00,168.74,169.27,168.45,168.9,16400.0,168.74,169.27,168.45,168.9,16400.0
2012-05-04 14:00:00,169.07,169.07,167.82,168.2,45400.0,169.07,169.07,167.82,168.2,45400.0
2012-05-04 14:30:00,168.19,168.81,167.99,168.0,36500.0,168.19,168.81,167.99,168.0,36500.0
2012-05-04 15:00:00,168.02,169.1,168.02,169.03,59700.0,168.02,169.1,168.02,169.03,59700.0
2012-05-04 15:30:00,169.03,169.6,168.81,169.4,110000.0,169.03,169.6,168.81,169.4,110000.0
2012-05-07 09:30:00,168.33,169.05,167.27,167.73,52200.0,168.33,169.05,167.27,167.73,52200.0
2012-05-07 10:00:00,167.79,168.39,167.77,168.13,71600.0,167.79,168.39,167.77,168.13,71600.0
2012-05-07 10:30:00,168.0,168.54,167.82,168.24,20200.0,168.0,168.54,167.82,168.24,20200.0
2012-05-07 11:00:00,168.36,168.5,167.95,168.07,20600.0,168.36,168.5,167.95,168.07,20600.0
2012-05-07 11:30:00,168.09,168.4,168.04,168.26,25500.0,168.09,168.4,168.04,168.26,25500.0
2012-05-07 12:00:00,168.26,168.48,168.16,168.43,23300.0,168.26,168.48,168.16,168.43,23300.0
2012-05-07 12:30:00,168.53,169.25,168.42,169.13,19200.0,168.53,169.25,168.42,169.13,19200.0
2012-05-07 13:00:00,169.2,169.74,169.06,169.46,16100.0,169.2,169.74,169.06,169.46,16100.0
2012-05-07 13:30:00,169.44,169.5,169.09,169.34,11800.0,169.44,169.5,169.09,169.34,11800.0
2012-05-07 14:00:00,169.5,169.84,169.4,169.55,21800.0,169.5,169.84,169.4,169.55,21800.0
2012-05-07 14:30:00,169.55,169.55,169.03,169.03,29800.0,169.55,169.55,169.03,169.03,29800.0
2012-05-07 15:00:00,168.94,169.15,168.64,168.95,33600.0,168.94,169.15,168.64,168.95,33600.0
2012-05-07 15:30:00,168.98,170.04,168.9,169.98,98200.0,168.98,170.04,168.9,169.98,98200.0
2012-05-08 09:30:00,168.5,170.21,167.85,169.43,29200.0,168.5,170.21,167.85,169.43,29200.0
2012-05-08 10:00:00,169.19,169.19,167.87,168.16,19400.0,169.19,169.19,167.87,168.16,19400.0
2012-05-08 10:30:00,168.08,168.34,167.59,168.03,28100.0,168.08,168.34,167.59,168.03,28100.0
2012-05-08 11:00:00,167.96,168.02,166.69,166.84,49400.0,167.96,168.02,166.69,166.84,49400.0
2012-05-08 11:30:00,166.84,167.29,166.34,167.14,46300.0,166.84,167.29,166.34,167.14,46300.0
2012-05-08 12:00:00,167.15,167.79,167.06,167.72,14900.0,167.15,167.79,167.06,167.72,14900.0
2012-05-08 12:30:00,167.55,168.25,167.39,167.56,9900.0,167.55,168.25,167.39,167.56,9900.0
2012-05-08 13:00:00,167.49,167.92,167.21,167.68,8500.0,167.49,167.92,167.21,167.68,8500.0
2012-05-08 13:30:00,167.8,167.98,167.3,167.86,23600.0,167.8,167.98,167.3,167.86,23600.0
2012-05-08 14:00:00,168.07,168.59,167.59,168.45,13500.0,168.07,168.59,167.59,168.45,13500.0
2012-05-08 14:30:00,168.63,169.34,168.45,169.33,18100.0,168.63,169.34,168.45,169.33,18100.0
2012-05-08 15:00:00,169.34,170.49,168.97,170.49,36500.0,169.34,170.49,168.97,170.49,36500.0
2012-05-08 15:30:00,170.34,170.72,169.97,170.07,42700.0,170.34,170.72,169.97,170.07,42700.0
2012-05-09 09:30:00,167.63,168.36,166.73,167.92,9200.0,167.63,168.36,166.73,167.92,9200.0
2012-05-09 10:00:00,168.43,168.66,166.71,166.84,11300.0,168.43,168.66,166.71,166.84,11300.0
2012-05-09 10:30:00,166.94,168.28,166.94,168.05,9600.0,166.94,168.28,166.94,168.05,9600.0
2012-05-09 11:00:00,168.14,169.28,167.99,168.94,17000.0,168.14,169.28,167.99,168.94,17000.0
2012-05-09 11:30:00,168.9,169.5,168.74,168.79,10300.0,168.9,169.5,168.74,168.79,10300.0
2012-05-09 12:00:00,168.78,169.26,168.66,169.12,7100.0,168.78,169.26,168.66,169.12,7100.0
2012-05-09 12:30:00,168.96,169.31,168.65,168.75,8000.0,168.96,169.31,168.65,168.75,8000.0
2012-05-09 13:00:00,168.76,169.37,168.33,168.91,11200.0,168.76,169.37,168.33,168.91,11200.0
2012-05-09 13:30:00,169.25,169.64,168.74,168.74,29900.0,169.25,169.64,168.74,168.74,29900.0
2012-05-09 14:00:00,168.84,169.46,168.67,169.38,13800.0,168.84,169.46,168.67,169.38,13800.0
2012-05-09 14:30:00,169.45,169.6,168.95,169.33,17700.0,169.45,169.6,168.95,169.33,17700.0
2012-05-09 15:00:00,169.39,169.56,169.2,169.35,26700.0,169.39,169.56,169.2,169.35,26700.0
2012-05-09 15:30:00,169.41,169.63,169.15,169.42,43000.0,169.41,169.63,169.15,169.42,43000.0
2012-05-10 09:30:00,171.36,171.86,169.12,170.01,27000.0,171.36,171.86,169.12,170.01,27000.0
2012-05-10 10:00:00,170.0,170.16,167.98,168.12,22000.0,170.0,170.16,167.98,168.12,22000.0
2012-05-10 10:30:00,168.07,168.3,167.46,167.83,16100.0,168.07,168.3,167.46,167.83,16100.0
2012-05-10 11:00:00,167.79,168.55,167.72,168.45,10100.0,167.79,168.55,167.72,168.45,10100.0
2012-05-10 11:30:00,168.3,168.5,167.84,168.05,14100.0,168.3,168.5,167.84,168.05,14100.0
2012-05-10 12:00:00,168.06,169.14,167.9,168.91,20900.0,168.06,169.14,167.9,168.91,20900.0
2012-05-10 12:30:00,168.72,170.07,168.72,170.07,19600.0,168.72,170.07,168.72,170.07,19600.0
2012-05-10 13:00:00,170.06,170.41,169.46,169.75,72300.0,170.06,170.41,169.46,169.75,72300.0
2012-05-10 13:30:00,170.0,170.05,169.48,169.79,9500.0,170.0,170.05,169.48,169.79,9500.0
2012-05-10 14:00:00,169.75,169.79,169.44,169.6,20800.0,169.75,169.79,169.44,169.6,20800.0
2012-05-10 14:30:00,169.58,169.86,169.3,169.58,32000.0,169.58,169.86,169.3,169.58,32000.0
2012-05-10 15:00:00,169.61,169.97,169.37,169.46,33900.0,169.61,169.97,169.37,169.46,33900.0
2012-05-10 15:30:00,169.33,169.33,167.87,168.66,35200.0,169.33,169.33,167.87,168.66,35200.0
2012-05-11 09:30:00,167.08,167.92,166.44,167.39,39000.0,167.08,167.92,166.44,167.39,39000.0
2012-05-11 10:00:00,167.54,168.09,167.27,167.34,24200.0,167.54,168.09,167.27,167.34,24200.0
2012-05-11 10:30:00,167.32,168.37,167.3,167.44,16500.0,167.32,168.37,167.3,167.44,16500.0
2012-05-11 11:00:00,167.5,167.86,167.12,167.44,20400.0,167.5,167.86,167.12,167.44,20400.0
2012-05-11 11:30:00,167.56,168.17,167.37,167.45,12600.0,167.56,168.17,167.37,167.45,12600.0
2012-05-11 12:00:00,167.53,167.55,166.94,167.4,21400.0,167.53,167.55,166.94,167.4,21400.0
2012-05-11 12:30:00,167.4,168.25,167.4,167.74,14000.0,167.4,168.25,167.4,167.74,14000.0
2012-05-11 13:00:00,167.61,168.06,167.24,167.36,8100.0,167.61,168.06,167.24,167.36,8100.0
2012-05-11 13:30:00,167.38,168.07,167.32,167.95,12500.0,167.38,168.07,167.32,167.95,12500.0
2012-05-11 14:00:00,168.09,168.33,167.51,167.76,11200.0,168.09,168.33,167.51,167.76,11200.0
2012-05-11 14:30:00,167.73,168.26,167.69,167.88,19400.0,167.73,168.26,167.69,167.88,19400.0
2012-05-11 15:00:00,168.02,168.1,167.64,168.01,20100.0,168.02,168.1,167.64,168.01,20100.0
2012-05-11 15:30:00,168.01,168.01,166.64,167.32,33400.0,168.01,168.01,166.64,167.32,33400.0
2012-05-14 09:30:00,165.33,166.43,164.2,165.47,24900.0,165.33,166.43,164.2,165.47,24900.0
2012-05-14 10:00:00,165.48,166.43,165.19,165.58,26800.0,165.48,166.43,165.19,165.58,26800.0
2012-05-14 10:30:00,165.56,166.63,165.48,166.23,7600.0,165.56,166.63,165.48,166.23,7600.0
2012-05-14 11:00:00,166.26,167.1,165.82,166.63,9700.0,166.26,167.1,165.82,166.63,9700.0
2012-05-14 11:30:00,166.8,166.8,166.19,166.73,12900.0,166.8,166.8,166.19,166.73,12900.0
2012-05-14 12:00:00,166.48,166.68,166.3,166.38,6900.0,166.48,166.68,166.3,166.38,6900.0
2012-05-14 12:30:00,166.3,166.45,166.11,166.2,9400.0,166.3,166.45,166.11,166.2,9400.0
2012-05-14 13:00:00,166.34,166.53,165.97,166.44,8700.0,166.34,166.53,165.97,166.44,8700.0
2012-05-14 13:30:00,166.43,167.17,166.31,166.74,7400.0,166.43,167.17,166.31,166.74,7400.0
2012-05-14 14:00:00,166.6,167.26,166.55,166.56,8200.0,166.6,167.26,166.55,166.56,8200.0
2012-05-14 14:30:00,166.52,167.15,165.82,165.9,35200.0,166.52,167.15,165.82,165.9,35200.0
2012-05-14 15:00:00,165.9,166.15,165.54,165.88,36000.0,165.9,166.15,165.54,165.88,36000.0
2012-05-14 15:30:00,165.87,166.14,165.44,165.44,34700.0,165.87,166.14,165.44,165.44,34700.0
2012-05-15 09:30:00,165.14,167.78,165.14,167.61,31900.0,165.14,167.78,165.14,167.61,31900.0
2012-05-15 10:00:00,167.65,167.88,167.42,167.76,29400.0,167.65,167.88,167.42,167.76,29400.0
2012-05-15 10:30:00,167.68,167.73,166.81,166.95,11500.0,167.68,167.73,166.81,166.95,11500.0
2012-05-15 11:00:00,167.08,167.08,165.36,165.53,8800.0,167.08,167.08,165.36,165.53,8800.0
2012-05-15 11:30:00,165.46,166.67,165.26,166.38,7200.0,165.46,166.67,165.26,166.38,7200.0
2012-05-15 12:00:00,166.47,167.48,166.41,166.56,10300.0,166.47,167.48,166.41,166.56,10300.0
2012-05-15 12:30:00,166.55,166.67,165.88,165.88,11200.0,166.55,166.67,165.88,165.88,11200.0
2012-05-15 13:00:00,165.92,166.54,165.91,166.32,8200.0,165.92,166.54,165.91,166.32,8200.0
2012-05-15 13:30:00,166.29,166.36,165.25,165.55,3400.0,166.29,166.36,165.25,165.55,3400.0
2012-05-15 14:00:00,165.62,165.93,165.31,165.57,9100.0,165.62,165.93,165.31,165.57,9100.0
2012-05-15 14:30:00,165.65,165.79,164.8,165.12,7800.0,165.65,165.79,164.8,165.12,7800.0
2012-05-15 15:00:00,164.96,164.96,163.83,164.07,15200.0,164.96,164.96,163.83,164.07,15200.0
2012-05-15 15:30:00,164.09,164.42,163.91,164.25,32900.0,164.09,164.42,163.91,164.25,32900.0
2012-05-16 09:30:00,164.26,166.18,164.26,166.18,11900.0,164.26,166.18,164.26,166.18,11900.0
2012-05-16 10:00:00,166.31,166.76,165.38,166.6,12800.0,166.31,166.76,165.38,166.6,12800.0
2012-05-16 10:30:00,166.69,167.72,166.69,166.98,14100.0,166.69,167.72,166.69,166.98,14100.0
2012-05-16 11:00:00,167.06,167.12,165.37,165.38,17700.0,167.06,167.12,165.37,165.38,17700.0
2012-05-16 11:30:00,165.62,165.62,165.1,165.22,4300.0,165.62,165.62,165.1,165.22,4300.0
2012-05-16 12:00:00,165.15,165.54,164.53,164.96,14800.0,165.15,165.54,164.53,164.96,14800.0
2012-05-16 12:30:00,164.99,165.44,164.45,165.07,8900.0,164.99,165.44,164.45,165.07,8900.0
2012-05-16 13:00:00,165.12,165.12,164.29,164.29,4000.0,165.12,165.12,164.29,164.29,4000.0
2012-05-16 13:30:00,164.16,164.18,163.56,164.0,4200.0,164.16,164.18,163.56,164.0,4200.0
2012-05-16 14:00:00,164.07,164.23,163.31,163.47,5500.0,164.07,164.23,163.31,163.47,5500.0
2012-05-16 14:30:00,163.41,163.98,163.26,163.73,13800.0,163.41,163.98,163.26,163.73,13800.0
2012-05-16 15:00:00,163.9,164.07,163.69,163.69,12600.0,163.9,164.07,163.69,163.69,12600.0
2012-05-16 15:30:00,163.71,164.27,163.32,163.4,27400.0,163.71,164.27,163.32,163.4,27400.0
2012-05-17 09:30:00,164.39,167.49,164.06,164.06,50700.0,164.39,167.49,164.06,164.06,50700.0
2012-05-17 10:00:00,164.13,164.69,163.33,164.1,22800.0,164.13,164.69,163.33,164.1,22800.0
2012-05-17 10:30:00,163.9,164.23,163.23,163.23,6600.0,163.9,164.23,163.23,163.23,6600.0
2012-05-17 11:00:00,163.38,163.9,162.89,162.89,20800.0,163.38,163.9,162.89,162.89,20800.0
2012-05-17 11:30:00,162.7,162.8,161.65,162.16,8800.0,162.7,162.8,161.65,162.16,8800.0
2012-05-17 12:00:00,162.17,162.17,161.26,161.64,7800.0,162.17,162.17,161.26,161.64,7800.0
2012-05-17 12:30:00,161.68,161.91,161.47,161.77,10400.0,161.68,161.91,161.47,161.77,10400.0
2012-05-17 13:00:00,161.83,162.67,161.83,162.15,19000.0,161.83,162.67,161.83,162.15,19000.0
2012-05-17 13:30:00,162.17,162.86,162.1,162.6,8600.0,162.17,162.86,162.1,162.6,8600.0
2012-05-17 14:00:00,162.56,162.89,162.18,162.42,12800.0,162.56,162.89,162.18,162.42,12800.0
2012-05-17 14:30:00,162.53,162.59,161.03,161.26,28200.0,162.53,162.59,161.03,161.26,28200.0
2012-05-17 15:00:00,161.25,161.36,160.9,161.21,41600.0,161.25,161.36,160.9,161.21,41600.0
2012-05-17 15:30:00,161.13,161.27,160.4,160.58,65500.0,161.13,161.27,160.4,160.58,65500.0
2012-05-18 09:30:00,161.15,161.45,160.23,160.52,12900.0,161.15,161.45,160.23,160.52,12900.0
2012-05-18 10:00:00,160.35,160.46,159.36,159.78,28100.0,160.35,160.46,159.36,159.78,28100.0
2012-05-18 10:30:00,159.78,161.63,159.43,160.99,34000.0,159.78,161.63,159.43,160.99,34000.0
2012-05-18 11:00:00,161.0,161.33,160.24,160.43,14400.0,161.0,161.33,160.24,160.43,14400.0
2012-05-18 11:30:00,160.0,160.02,158.25,158.52,12300.0,160.0,160.02,158.25,158.52,12300.0
2012-05-18 12:00:00,159.0,159.55,158.6,159.55,5400.0,159.0,159.55,158.6,159.55,5400.0
2012-05-18 12:30:00,159.38,159.72,158.45,158.79,25000.0,159.38,159.72,158.45,158.79,25000.0
2012-05-18 13:00:00,158.83,159.17,158.55,159.03,10600.0,158.83,159.17,158.55,159.03,10600.0
2012-05-18 13:30:00,158.93,159.33,158.56,159.21,18500.0,158.93,159.33,158.56,159.21,18500.0
2012-05-18 14:00:00,159.19,159.69,159.01,159.35,22800.0,159.19,159.69,159.01,159.35,22800.0
2012-05-18 14:30:00,159.29,159.34,158.22,158.28,20300.0,159.29,159.34,158.22,158.28,20300.0
2012-05-18 15:00:00,158.26,158.8,157.96,158.06,14800.0,158.26,158.8,157.96,158.06,14800.0
2012-05-18 15:30:00,158.04,158.36,157.46,157.83,23800.0,158.04,158.36,157.46,157.83,23800.0
2012-05-21 09:30:00,158.84,159.92,158.8,159.27,12400.0,158.84,159.92,158.8,159.27,12400.0
2012-05-21 10:00:00,159.22,160.26,159.22,160.18,6600.0,159.22,160.26,159.22,160.18,6600.0
2012-05-21 10:30:00,160.6,161.5,160.47,161.5,4700.0,160.6,161.5,160.47,161.5,4700.0
2012-05-21 11:00:00,161.43,161.49,160.89,160.89,12000.0,161.43,161.49,160.89,160.89,12000.0
2012-05-21 11:30:00,160.89,161.13,160.8,160.89,3400.0,160.89,161.13,160.8,160.89,3400.0
2012-05-21 12:00:00,160.92,161.92,160.92,161.88,6600.0,160.92,161.92,160.92,161.88,6600.0
2012-05-21 12:30:00,161.62,161.89,161.18,161.37,3200.0,161.62,161.89,161.18,161.37,3200.0
2012-05-21 13:00:00,161.52,162.47,161.52,162.37,19800.0,161.52,162.47,161.52,162.37,19800.0
2012-05-21 13:30:00,162.48,163.52,162.11,163.5,16400.0,162.48,163.52,162.11,163.5,16400.0
2012-05-21 14:00:00,163.52,163.85,162.82,163.38,38100.0,163.52,163.85,162.82,163.38,38100.0
2012-05-21 14:30:00,163.3,163.79,162.86,163.79,11300.0,163.3,163.79,162.86,163.79,11300.0
2012-05-21 15:00:00,163.83,164.09,163.7,163.71,23300.0,163.83,164.09,163.7,163.71,23300.0
2012-05-21 15:30:00,163.71,164.18,163.48,164.01,31200.0,163.71,164.18,163.48,164.01,31200.0
2012-05-22 09:30:00,164.13,165.12,163.2,164.66,22200.0,164.13,165.12,163.2,164.66,22200.0
2012-05-22 10:00:00,164.7,166.22,164.62,165.77,14900.0,164.7,166.22,164.62,165.77,14900.0
2012-05-22 10:30:00,165.77,167.15,165.77,167.06,23200.0,165.77,167.15,165.77,167.06,23200.0
2012-05-22 11:00:00,167.11,167.31,166.87,166.95,24600.0,167.11,167.31,166.87,166.95,24600.0
2012-05-22 11:30:00,167.01,167.08,165.42,165.42,14900.0,167.01,167.08,165.42,165.42,14900.0
2012-05-22 12:00:00,165.4,165.67,164.75,165.61,5700.0,165.4,165.67,164.75,165.61,5700.0
2012-05-22 12:30:00,165.41,165.53,165.2,165.27,5800.0,165.41,165.53,165.2,165.27,5800.0
2012-05-22 13:00:00,165.24,165.38,164.69,164.8,6800.0,165.24,165.38,164.69,164.8,6800.0
2012-05-22 13:30:00,164.87,165.15,164.76,165.0,9900.0,164.87,165.15,164.76,165.0,9900.0
2012-05-22 14:00:00,165.01,165.32,164.87,165.01,5700.0,165.01,165.32,164.87,165.01,5700.0
2012-05-22 14:30:00,165.26,165.36,164.73,165.12,6300.0,165.26,165.36,164.73,165.12,6300.0
2012-05-22 15:00:00,165.21,165.38,164.35,164.46,12700.0,165.21,165.38,164.35,164.46,12700.0
2012-05-22 15:30:00,164.3,164.39,162.95,164.04,56700.0,164.3,164.39,162.95,164.04,56700.0
2012-05-23 09:30:00,162.2,162.98,161.85,162.71,9000.0,162.2,162.98,161.85,162.71,9000.0
2012-05-23 10:00:00,163.02,163.29,161.81,162.2,8400.0,163.02,163.29,161.81,162.2,8400.0
2012-05-23 10:30:00,162.15,162.15,161.17,161.18,7600.0,162.15,162.15,161.17,161.18,7600.0
2012-05-23 11:00:00,160.84,161.35,160.84,161.0,4100.0,160.84,161.35,160.84,161.0,4100.0
2012-05-23 11:30:00,161.0,161.48,160.61,161.15,12700.0,161.0,161.48,160.61,161.15,12700.0
2012-05-23 12:00:00,161.15,161.23,160.26,160.35,5200.0,161.15,161.23,160.26,160.35,5200.0
2012-05-23 12:30:00,160.4,160.77,160.22,160.4,20800.0,160.4,160.77,160.22,160.4,20800.0
2012-05-23 13:00:00,160.4,161.24,160.4,161.07,3600.0,160.4,161.24,160.4,161.07,3600.0
2012-05-23 13:30:00,161.29,162.27,161.19,162.0,9900.0,161.29,162.27,161.19,162.0,9900.0
2012-05-23 14:00:00,161.86,162.04,161.22,161.5,7400.0,161.86,162.04,161.22,161.5,7400.0
2012-05-23 14:30:00,161.64,162.58,161.55,162.23,10200.0,161.64,162.58,161.55,162.23,10200.0
2012-05-23 15:00:00,162.27,162.87,162.15,162.7,23600.0,162.27,162.87,162.15,162.7,23600.0
2012-05-23 15:30:00,162.85,164.1,162.85,163.75,35400.0,162.85,164.1,162.85,163.75,35400.0
2012-05-24 09:30:00,164.31,164.31,162.97,163.8,9000.0,164.31,164.31,162.97,163.8,9000.0
2012-05-24 10:00:00,163.8,164.7,163.61,164.4,5600.0,163.8,164.7,163.61,164.4,5600.0
2012-05-24 10:30:00,164.93,165.55,164.75,165.0,4300.0,164.93,165.55,164.75,165.0,4300.0
2012-05-24 11:00:00,164.88,164.88,164.27,164.73,7500.0,164.88,164.88,164.27,164.73,7500.0
2012-05-24 11:30:00,164.7,164.88,163.8,163.81,7500.0,164.7,164.88,163.8,163.81,7500.0
2012-05-24 12:00:00,163.8,163.9,163.37,163.57,4200.0,163.8,163.9,163.37,163.57,4200.0
2012-05-24 12:30:00,163.45,164.12,163.4,164.06,4700.0,163.45,164.12,163.4,164.06,4700.0
2012-05-24 13:00:00,163.98,164.4,163.53,163.53,11500.0,163.98,164.4,163.53,163.53,11500.0
2012-05-24 13:30:00,163.5,163.66,162.97,162.97,7300.0,163.5,163.66,162.97,162.97,7300.0
2012-05-24 14:00:00,163.02,163.4,162.53,162.67,10400.0,163.02,163.4,162.53,162.67,10400.0
2012-05-24 14:30:00,162.67,162.8,162.07,162.21,9200.0,162.67,162.8,162.07,162.21,9200.0
2012-05-24 15:00:00,162.2,162.84,161.93,162.74,21400.0,162.2,162.84,161.93,162.74,21400.0
2012-05-24 15:30:00,162.69,163.02,162.35,163.0,58600.0,162.69,163.02,162.35,163.0,58600.0
2012-05-25 09:30:00,163.43,163.73,162.47,162.49,17200.0,163.43,163.73,162.47,162.49,17200.0
2012-05-25 10:00:00,162.4,162.62,161.68,162.61,20000.0,162.4,162.62,161.68,162.61,20000.0
2012-05-25 10:30:00,162.51,162.75,161.64,162.35,17800.0,162.51,162.75,161.64,162.35,17800.0
2012-05-25 11:00:00,162.6,162.73,162.22,162.24,16400.0,162.6,162.73,162.22,162.24,16400.0
2012-05-25 11:30:00,162.22,162.75,162.11,162.71,14500.0,162.22,162.75,162.11,162.71,14500.0
2012-05-25 12:00:00,162.46,162.72,162.06,162.06,7200.0,162.46,162.72,162.06,162.06,7200.0
2012-05-25 12:30:00,162.14,162.38,161.92,161.92,12100.0,162.14,162.38,161.92,161.92,12100.0
2012-05-25 13:00:00,161.87,162.37,161.78,162.33,12500.0,161.87,162.37,161.78,162.33,12500.0
2012-05-25 13:30:00,162.33,162.6,162.29,162.58,14500.0,162.33,162.6,162.29,162.58,14500.0
2012-05-25 14:00:00,162.63,162.75,162.1,162.42,27100.0,162.63,162.75,162.1,162.42,27100.0
2012-05-25 14:30:00,162.42,162.42,161.76,162.15,8700.0,162.42,162.42,161.76,162.15,8700.0
2012-05-25 15:00:00,162.12,162.48,162.12,162.37,20600.0,162.12,162.48,162.12,162.37,20600.0
2012-05-25 15:30:00,162.29,162.85,162.27,162.72,27000.0,162.29,162.85,162.27,162.72,27000.0
2012-05-29 09:30:00,165.07,165.99,164.73,165.69,8600.0,165.07,165.99,164.73,165.69,8600.0
2012-05-29 10:00:00,165.47,167.16,165.1,167.14,18900.0,165.47,167.16,165.1,167.14,18900.0
2012-05-29 10:30:00,167.28,167.28,166.4,166.71,16200.0,167.28,167.28,166.4,166.71,16200.0
2012-05-29 11:00:00,166.7,166.72,165.87,166.11,9900.0,166.7,166.72,165.87,166.11,9900.0
2012-05-29 11:30:00,166.0,166.0,164.77,164.88,4200.0,166.0,166.0,164.77,164.88,4200.0
2012-05-29 12:00:00,164.83,165.22,164.61,164.82,4900.0,164.83,165.22,164.61,164.82,4900.0
2012-05-29 12:30:00,164.73,165.13,164.57,164.89,5200.0,164.73,165.13,164.57,164.89,5200.0
2012-05-29 13:00:00,164.7,165.07,164.68,164.97,3500.0,164.7,165.07,164.68,164.97,3500.0
2012-05-29 13:30:00,164.92,165.26,164.75,165.25,6300.0,164.92,165.26,164.75,165.25,6300.0
2012-05-29 14:00:00,165.26,166.27,165.05,166.27,19000.0,165.26,166.27,165.05,166.27,19000.0
2012-05-29 14:30:00,166.28,166.44,166.1,166.43,10300.0,166.28,166.44,166.1,166.43,10300.0
2012-05-29 15:00:00,166.35,166.75,166.24,166.52,12000.0,166.35,166.75,166.24,166.52,12000.0
2012-05-29 15:30:00,166.47,166.92,166.2,166.48,28800.0,166.47,166.92,166.2,166.48,28800.0
2012-05-30 09:30:00,164.0,164.17,161.26,161.63,22400.0,164.0,164.17,161.26,161.63,22400.0
2012-05-30 10:00:00,161.56,161.82,160.87,161.66,31200.0,161.56,161.82,160.87,161.66,31200.0
2012-05-30 10:30:00,161.81,162.0,160.86,160.86,16400.0,161.81,162.0,160.86,160.86,16400.0
2012-05-30 11:00:00,161.07,161.82,160.95,161.2,18700.0,161.07,161.82,160.95,161.2,18700.0
2012-05-30 11:30:00,161.21,161.21,160.59,160.72,13100.0,161.21,161.21,160.59,160.72,13100.0
2012-05-30 12:00:00,160.77,160.97,160.41,160.48,24200.0,160.77,160.97,160.41,160.48,24200.0
2012-05-30 12:30:00,160.6,161.13,160.45,160.9,7400.0,160.6,161.13,160.45,160.9,7400.0
2012-05-30 13:00:00,160.94,160.96,160.48,160.77,8900.0,160.94,160.96,160.48,160.77,8900.0
2012-05-30 13:30:00,160.82,161.67,160.66,161.55,15900.0,160.82,161.67,160.66,161.55,15900.0
2012-05-30 14:00:00,161.62,161.79,161.42,161.54,3800.0,161.62,161.79,161.42,161.54,3800.0
2012-05-30 14:30:00,161.64,161.71,160.84,161.11,15400.0,161.64,161.71,160.84,161.11,15400.0
2012-05-30 15:00:00,161.14,161.2,160.57,161.14,13600.0,161.14,161.2,160.57,161.14,13600.0
2012-05-30 15:30:00,161.08,161.11,159.78,159.84,64400.0,161.08,161.11,159.78,159.84,64400.0
2012-05-31 09:30:00,160.31,160.83,157.7,157.95,7400.0,160.31,160.83,157.7,157.95,7400.0
2012-05-31 10:00:00,157.81,157.92,156.59,157.14,16500.0,157.81,157.92,156.59,157.14,16500.0
2012-05-31 10:30:00,157.13,157.3,156.07,156.48,9400.0,157.13,157.3,156.07,156.48,9400.0
2012-05-31 11:00:00,156.05,157.05,155.83,156.87,12000.0,156.05,157.05,155.83,156.87,12000.0
2012-05-31 11:30:00,156.98,157.5,155.97,156.21,23600.0,156.98,157.5,155.97,156.21,23600.0
2012-05-31 12:00:00,156.12,157.12,156.0,157.1,8500.0,156.12,157.12,156.0,157.1,8500.0
2012-05-31 12:30:00,157.06,157.28,156.61,156.97,12700.0,157.06,157.28,156.61,156.97,12700.0
2012-05-31 13:00:00,156.96,157.41,156.83,157.23,12800.0,156.96,157.41,156.83,157.23,12800.0
2012-05-31 13:30:00,157.2,157.2,156.39,156.63,24700.0,157.2,157.2,156.39,156.63,24700.0
2012-05-31 14:00:00,156.61,157.13,156.47,156.75,21300.0,156.61,157.13,156.47,156.75,21300.0
2012-05-31 14:30:00,156.75,157.1,156.43,157.03,19200.0,156.75,157.1,156.43,157.03,19200.0
2012-05-31 15:00:00,156.99,157.11,156.61,156.8,47900.0,156.99,157.11,156.61,156.8,47900.0
2012-05-31 15:30:00,156.84,157.22,156.0,156.09,80200.0,156.84,157.22,156.0,156.09,80200.0
2012-06-01 09:30:00,155.48,156.15,152.34,155.9,85800.0,155.48,156.15,152.34,155.9,85800.0
2012-06-01 10:00:00,155.91,156.59,155.5,155.5,37100.0,155.91,156.59,155.5,155.5,37100.0
2012-06-01 10:30:00,155.44,155.55,154.72,155.0,19000.0,155.44,155.55,154.72,155.0,19000.0
2012-06-01 11:00:00,155.0,155.22,154.43,154.87,37400.0,155.0,155.22,154.43,154.87,37400.0
2012-06-01 11:30:00,154.91,155.23,154.43,154.79,36200.0,154.91,155.23,154.43,154.79,36200.0
2012-06-01 12:00:00,154.9,155.08,154.57,154.74,46900.0,154.9,155.08,154.57,154.74,46900.0
2012-06-01 12:30:00,154.83,155.0,154.07,154.21,27500.0,154.83,155.0,154.07,154.21,27500.0
2012-06-01 13:00:00,154.09,154.18,153.64,153.65,20100.0,154.09,154.18,153.64,153.65,20100.0
2012-06-01 13:30:00,153.78,154.19,153.65,154.09,66400.0,153.78,154.19,153.65,154.09,66400.0
2012-06-01 14:00:00,154.06,154.59,153.84,154.41,69400.0,154.06,154.59,153.84,154.41,69400.0
2012-06-01 14:30:00,154.39,154.74,154.24,154.25,44400.0,154.39,154.74,154.24,154.25,44400.0
2012-06-01 15:00:00,154.28,154.85,154.04,154.5,47100.0,154.28,154.85,154.04,154.5,47100.0
2012-06-01 15:30:00,154.5,154.78,153.21,153.46,85500.0,154.5,154.78,153.21,153.46,85500.0
2012-06-04 09:30:00,153.56,154.89,152.61,152.75,10800.0,153.56,154.89,152.61,152.75,10800.0
2012-06-04 10:00:00,152.56,153.12,151.77,153.01,14500.0,152.56,153.12,151.77,153.01,14500.0
2012-06-04 10:30:00,152.7,152.84,152.05,152.05,6200.0,152.7,152.84,152.05,152.05,6200.0
2012-06-04 11:00:00,152.0,152.16,151.5,151.54,11700.0,152.0,152.16,151.5,151.54,11700.0
2012-06-04 11:30:00,151.65,152.04,151.34,151.34,5400.0,151.65,152.04,151.34,151.34,5400.0
2012-06-04 12:00:00,151.36,151.52,150.76,150.76,4500.0,151.36,151.52,150.76,150.76,4500.0
2012-06-04 12:30:00,150.57,150.94,150.51,150.8,4300.0,150.57,150.94,150.51,150.8,4300.0
2012-06-04 13:00:00,150.94,151.18,150.8,151.09,14200.0,150.94,151.18,150.8,151.09,14200.0
2012-06-04 13:30:00,151.09,151.83,151.01,151.71,11700.0,151.09,151.83,151.01,151.71,11700.0
2012-06-04 14:00:00,151.67,152.32,151.4,152.32,13400.0,151.67,152.32,151.4,152.32,13400.0
2012-06-04 14:30:00,152.22,152.4,151.93,151.99,20200.0,152.22,152.4,151.93,151.99,20200.0
2012-06-04 15:00:00,152.01,152.56,151.84,152.56,18500.0,152.01,152.56,151.84,152.56,18500.0
2012-06-04 15:30:00,152.36,153.13,151.82,153.01,35300.0,152.36,153.13,151.82,153.01,35300.0
2012-06-05 09:30:00,152.27,153.76,151.78,153.67,5200.0,152.27,153.76,151.78,153.67,5200.0
2012-06-05 10:00:00,154.02,155.43,154.02,154.35,15100.0,154.02,155.43,154.02,154.35,15100.0
2012-06-05 10:30:00,154.69,154.71,152.91,153.02,7000.0,154.69,154.71,152.91,153.02,7000.0
2012-06-05 11:00:00,153.09,153.79,152.86,153.37,6200.0,153.09,153.79,152.86,153.37,6200.0
2012-06-05 11:30:00,153.5,153.67,153.04,153.27,8200.0,153.5,153.67,153.04,153.27,8200.0
2012-06-05 12:00:00,153.4,154.06,153.22,153.78,21400.0,153.4,154.06,153.22,153.78,21400.0
2012-06-05 12:30:00,154.06,154.51,153.79,154.05,6500.0,154.06,154.51,153.79,154.05,6500.0
2012-06-05 13:00:00,153.99,154.32,153.87,154.02,5300.0,153.99,154.32,153.87,154.02,5300.0
2012-06-05 13:30:00,154.18,154.73,154.08,154.6,9900.0,154.18,154.73,154.08,154.6,9900.0
2012-06-05 14:00:00,154.56,155.2,154.44,155.12,7500.0,154.56,155.2,154.44,155.12,7500.0
2012-06-05 14:30:00,155.11,155.11,154.44,154.84,5300.0,155.11,155.11,154.44,154.84,5300.0
2012-06-05 15:00:00,154.84,155.08,154.59,154.99,15600.0,154.84,155.08,154.59,154.99,15600.0
2012-06-05 15:30:00,154.98,155.23,154.5,154.7,27700.0,154.98,155.23,154.5,154.7,27700.0
2012-06-06 09:30:00,155.42,158.01,155.42,158.01,8800.0,155.42,158.01,155.42,158.01,8800.0
2012-06-06 10:00:00,157.7,158.25,157.49,158.07,7900.0,157.7,158.25,157.49,158.07,7900.0
2012-06-06 10:30:00,158.08,158.2,157.56,158.04,27600.0,158.08,158.2,157.56,158.04,27600.0
2012-06-06 11:00:00,157.86,158.97,157.86,158.78,11900.0,157.86,158.97,157.86,158.78,11900.0
2012-06-06 11:30:00,158.9,159.21,158.88,159.18,4100.0,158.9,159.21,158.88,159.18,4100.0
2012-06-06 12:00:00,159.3,159.4,158.8,158.92,5900.0,159.3,159.4,158.8,158.92,5900.0
2012-06-06 12:30:00,158.93,159.16,158.89,158.89,4000.0,158.93,159.16,158.89,158.89,4000.0
2012-06-06 13:00:00,158.82,158.88,158.33,158.59,6700.0,158.82,158.88,158.33,158.59,6700.0
2012-06-06 13:30:00,158.61,159.34,158.51,159.21,9300.0,158.61,159.34,158.51,159.21,9300.0
2012-06-06 14:00:00,159.33,159.34,158.21,158.49,9700.0,159.33,159.34,158.21,158.49,9700.0
2012-06-06 14:30:00,158.48,158.53,157.93,158.16,43300.0,158.48,158.53,157.93,158.16,43300.0
2012-06-06 15:00:00,158.19,158.49,157.93,158.35,20700.0,158.19,158.49,157.93,158.35,20700.0
2012-06-06 15:30:00,158.44,158.93,157.94,158.86,32700.0,158.44,158.93,157.94,158.86,32700.0
2012-06-07 09:30:00,160.63,161.15,159.83,160.38,18700.0,160.63,161.15,159.83,160.38,18700.0
2012-06-07 10:00:00,160.16,160.16,158.69,159.78,9300.0,160.16,160.16,158.69,159.78,9300.0
2012-06-07 10:30:00,159.52,159.52,158.5,158.98,5400.0,159.52,159.52,158.5,158.98,5400.0
2012-06-07 11:00:00,159.0,159.34,158.65,159.0,8800.0,159.0,159.34,158.65,159.0,8800.0
2012-06-07 11:30:00,158.87,159.59,158.86,158.96,7500.0,158.87,159.59,158.86,158.96,7500.0
2012-06-07 12:00:00,158.95,159.39,158.59,158.88,11300.0,158.95,159.39,158.59,158.88,11300.0
2012-06-07 12:30:00,158.97,159.3,158.88,159.0,9000.0,158.97,159.3,158.88,159.0,9000.0
2012-06-07 13:00:00,159.0,159.35,158.94,159.35,5000.0,159.0,159.35,158.94,159.35,5000.0
2012-06-07 13:30:00,159.31,159.32,158.61,158.99,4000.0,159.31,159.32,158.61,158.99,4000.0
2012-06-07 14:00:00,159.1,159.19,158.61,158.99,6500.0,159.1,159.19,158.61,158.99,6500.0
2012-06-07 14:30:00,158.96,159.0,158.54,158.54,10100.0,158.96,159.0,158.54,158.54,10100.0
2012-06-07 15:00:00,158.52,158.76,157.79,158.06,35100.0,158.52,158.76,157.79,158.06,35100.0
2012-06-07 15:30:00,157.98,158.04,156.98,157.3,41800.0,157.98,158.04,156.98,157.3,41800.0
2012-06-08 09:30:00,155.93,156.51,154.94,155.61,25900.0,155.93,156.51,154.94,155.61,25900.0
2012-06-08 10:00:00,155.82,155.82,155.12,155.48,19700.0,155.82,155.82,155.12,155.48,19700.0
2012-06-08 10:30:00,155.69,157.59,155.44,157.48,23200.0,155.69,157.59,155.44,157.48,23200.0
2012-06-08 11:00:00,157.55,157.9,156.88,157.9,37800.0,157.55,157.9,156.88,157.9,37800.0
2012-06-08 11:30:00,157.85,157.85,156.94,157.19,20400.0,157.85,157.85,156.94,157.19,20400.0
2012-06-08 12:00:00,157.23,157.46,156.77,157.02,16900.0,157.23,157.46,156.77,157.02,16900.0
2012-06-08 12:30:00,157.22,157.78,157.22,157.5,9600.0,157.22,157.78,157.22,157.5,9600.0
2012-06-08 13:00:00,157.5,157.71,157.33,157.55,11600.0,157.5,157.71,157.33,157.55,11600.0
2012-06-08 13:30:00,157.8,157.96,157.41,157.85,8400.0,157.8,157.96,157.41,157.85,8400.0
2012-06-08 14:00:00,157.82,157.82,157.3,157.65,11400.0,157.82,157.82,157.3,157.65,11400.0
2012-06-08 14:30:00,157.69,157.97,157.21,157.21,14900.0,157.69,157.97,157.21,157.21,14900.0
2012-06-08 15:00:00,157.41,157.8,157.31,157.8,27200.0,157.41,157.8,157.31,157.8,27200.0
2012-06-08 15:30:00,157.8,158.55,157.53,158.03,60400.0,157.8,158.55,157.53,158.03,60400.0
2012-06-11 09:30:00,159.61,159.61,157.36,157.85,23900.0,159.61,159.61,157.36,157.85,23900.0
2012-06-11 10:00:00,157.67,158.21,156.89,157.27,20500.0,157.67,158.21,156.89,157.27,20500.0
2012-06-11 10:30:00,157.28,158.01,157.2,157.35,10500.0,157.28,158.01,157.2,157.35,10500.0
2012-06-11 11:00:00,157.22,157.73,156.96,157.61,5600.0,157.22,157.73,156.96,157.61,5600.0
2012-06-11 11:30:00,157.62,158.07,157.31,157.46,13400.0,157.62,158.07,157.31,157.46,13400.0
2012-06-11 12:00:00,157.7,157.98,157.5,157.62,6100.0,157.7,157.98,157.5,157.62,6100.0
2012-06-11 12:30:00,157.65,158.26,157.51,157.93,38200.0,157.65,158.26,157.51,157.93,38200.0
2012-06-11 13:00:00,157.99,158.2,157.94,158.1,10000.0,157.99,158.2,157.94,158.1,10000.0
2012-06-11 13:30:00,158.11,158.11,157.68,157.96,4700.0,158.11,158.11,157.68,157.96,4700.0
2012-06-11 14:00:00,157.88,157.99,157.45,157.99,12100.0,157.88,157.99,157.45,157.99,12100.0
2012-06-11 14:30:00,157.86,158.02,157.28,157.32,26500.0,157.86,158.02,157.28,157.32,26500.0
2012-06-11 15:00:00,157.42,157.52,155.94,156.13,50100.0,157.42,157.52,155.94,156.13,50100.0
2012-06-11 15:30:00,156.18,156.94,155.16,155.29,61700.0,156.18,156.94,155.16,155.29,61700.0
2012-06-12 09:30:00,155.96,156.49,154.72,156.27,6300.0,155.96,156.49,154.72,156.27,6300.0
2012-06-12 10:00:00,156.2,156.39,154.83,154.85,5800.0,156.2,156.39,154.83,154.85,5800.0
2012-06-12 10:30:00,154.72,154.99,154.26,154.69,3800.0,154.72,154.99,154.26,154.69,3800.0
2012-06-12 11:00:00,154.82,156.16,154.81,156.08,15900.0,154.82,156.16,154.81,156.08,15900.0
2012-06-12 11:30:00,156.23,156.36,155.73,155.85,4900.0,156.23,156.36,155.73,155.85,4900.0
2012-06-12 12:00:00,155.78,155.9,155.51,155.56,6100.0,155.78,155.9,155.51,155.56,6100.0
2012-06-12 12:30:00,155.56,155.56,155.21,155.24,3100.0,155.56,155.56,155.21,155.24,3100.0
2012-06-12 13:00:00,155.25,156.14,155.25,156.0,7400.0,155.25,156.14,155.25,156.0,7400.0
2012-06-12 13:30:00,155.9,156.34,155.74,155.85,6800.0,155.9,156.34,155.74,155.85,6800.0
2012-06-12 14:00:00,156.02,156.35,155.75,156.2,5900.0,156.02,156.35,155.75,156.2,5900.0
2012-06-12 14:30:00,156.3,157.0,156.3,156.77,14200.0,156.3,157.0,156.3,156.77,14200.0
2012-06-12 15:00:00,156.81,156.99,156.26,156.4,46200.0,156.81,156.99,156.26,156.4,46200.0
2012-06-12 15:30:00,156.36,156.5,156.05,156.23,40900.0,156.36,156.5,156.05,156.23,40900.0
2012-06-13 09:30:00,153.9,155.99,153.9,154.93,20200.0,153.9,155.99,153.9,154.93,20200.0
2012-06-13 10:00:00,154.78,155.6,154.76,155.01,22400.0,154.78,155.6,154.76,155.01,22400.0
2012-06-13 10:30:00,155.0,155.62,154.95,155.14,32900.0,155.0,155.62,154.95,155.14,32900.0
2012-06-13 11:00:00,155.17,155.53,155.02,155.33,58900.0,155.17,155.53,155.02,155.33,58900.0
2012-06-13 11:30:00,155.26,155.62,154.31,154.48,35300.0,155.26,155.62,154.31,154.48,35300.0
2012-06-13 12:00:00,154.36,154.84,154.05,154.25,7700.0,154.36,154.84,154.05,154.25,7700.0
2012-06-13 12:30:00,154.26,154.54,154.03,154.03,9800.0,154.26,154.54,154.03,154.03,9800.0
2012-06-13 13:00:00,154.17,154.45,153.97,154.12,14600.0,154.17,154.45,153.97,154.12,14600.0
2012-06-13 13:30:00,154.31,154.42,153.33,153.33,11100.0,154.31,154.42,153.33,153.33,11100.0
2012-06-13 14:00:00,153.35,154.01,153.35,153.85,11400.0,153.35,154.01,153.35,153.85,11400.0
2012-06-13 14:30:00,153.74,153.82,152.72,153.12,23700.0,153.74,153.82,152.72,153.12,23700.0
2012-06-13 15:00:00,153.09,153.22,152.38,152.54,12800.0,153.09,153.22,152.38,152.54,12800.0
2012-06-13 15:30:00,152.67,153.45,152.58,153.44,42700.0,152.67,153.45,152.58,153.44,42700.0
2012-06-14 09:30:00,153.79,154.46,152.9,154.3,19900.0,153.79,154.46,152.9,154.3,19900.0
2012-06-14 10:00:00,154.3,155.1,154.17,154.99,23500.0,154.3,155.1,154.17,154.99,23500.0
2012-06-14 10:30:00,155.04,155.25,154.62,155.12,10500.0,155.04,155.25,154.62,155.12,10500.0
2012-06-14 11:00:00,155.08,155.77,154.98,155.77,5900.0,155.08,155.77,154.98,155.77,5900.0
2012-06-14 11:30:00,155.87,155.9,155.51,155.66,9000.0,155.87,155.9,155.51,155.66,9000.0
2012-06-14 12:00:00,155.58,155.88,155.49,155.87,21600.0,155.58,155.88,155.49,155.87,21600.0
2012-06-14 12:30:00,155.76,156.08,155.59,155.89,10600.0,155.76,156.08,155.59,155.89,10600.0
2012-06-14 13:00:00,155.85,156.17,155.44,155.61,13600.0,155.85,156.17,155.44,155.61,13600.0
2012-06-14 13:30:00,155.6,156.06,155.3,155.78,21400.0,155.6,156.06,155.3,155.78,21400.0
2012-06-14 14:00:00,155.79,155.8,154.9,155.07,7500.0,155.79,155.8,154.9,155.07,7500.0
2012-06-14 14:30:00,155.11,155.44,154.95,155.18,30000.0,155.11,155.44,154.95,155.18,30000.0
2012-06-14 15:00:00,155.16,156.37,154.8,155.4,41700.0,155.16,156.37,154.8,155.4,41700.0
2012-06-14 15:30:00,155.41,156.53,155.4,156.41,35300.0,155.41,156.53,155.4,156.41,35300.0
2012-06-15 09:30:00,157.01,157.5,155.25,155.57,57300.0,157.01,157.5,155.25,155.57,57300.0
2012-06-15 10:00:00,156.05,156.93,155.9,156.4,7300.0,156.05,156.93,155.9,156.4,7300.0
2012-06-15 10:30:00,156.56,156.72,156.17,156.54,7700.0,156.56,156.72,156.17,156.54,7700.0
2012-06-15 11:00:00,156.56,156.87,156.23,156.29,5400.0,156.56,156.87,156.23,156.29,5400.0
2012-06-15 11:30:00,156.22,156.53,156.03,156.03,9600.0,156.22,156.53,156.03,156.03,9600.0
2012-06-15 12:00:00,156.23,156.35,155.9,156.35,7100.0,156.23,156.35,155.9,156.35,7100.0
2012-06-15 12:30:00,156.35,156.35,155.61,155.84,17400.0,156.35,156.35,155.61,155.84,17400.0
2012-06-15 13:00:00,155.82,156.22,155.77,156.16,9000.0,155.82,156.22,155.77,156.16,9000.0
2012-06-15 13:30:00,156.07,156.62,156.01,156.23,25100.0,156.07,156.62,156.01,156.23,25100.0
2012-06-15 14:00:00,156.24,156.37,156.07,156.29,23300.0,156.24,156.37,156.07,156.29,23300.0
2012-06-15 14:30:00,156.31,156.35,155.37,155.37,17300.0,156.31,156.35,155.37,155.37,17300.0
2012-06-15 15:00:00,155.41,156.55,155.34,156.55,22700.0,155.41,156.55,155.34,156.55,22700.0
2012-06-15 15:30:00,156.5,156.83,156.41,156.41,36300.0,156.5,156.83,156.41,156.41,36300.0
2012-06-18 09:30:00,155.6,156.44,154.83,156.09,7800.0,155.6,156.44,154.83,156.09,7800.0
2012-06-18 10:00:00,156.18,156.45,156.04,156.26,6100.0,156.18,156.45,156.04,156.26,6100.0
2012-06-18 10:30:00,156.32,156.53,156.11,156.15,10200.0,156.32,156.53,156.11,156.15,10200.0
2012-06-18 11:00:00,156.11,156.13,155.75,155.83,1700.0,156.11,156.13,155.75,155.83,1700.0
2012-06-18 11:30:00,155.88,156.31,155.79,156.2,3300.0,155.88,156.31,155.79,156.2,3300.0
2012-06-18 12:00:00,156.37,156.48,156.15,156.19,8000.0,156.37,156.48,156.15,156.19,8000.0
2012-06-18 12:30:00,156.32,156.84,155.97,156.43,13700.0,156.32,156.84,155.97,156.43,13700.0
2012-06-18 13:00:00,156.43,157.0,156.28,156.95,9700.0,156.43,157.0,156.28,156.95,9700.0
2012-06-18 13:30:00,156.97,157.17,156.63,157.0,8400.0,156.97,157.17,156.63,157.0,8400.0
2012-06-18 14:00:00,157.07,157.83,156.79,157.6,5500.0,157.07,157.83,156.79,157.6,5500.0
2012-06-18 14:30:00,157.61,158.13,157.35,157.63,11700.0,157.61,158.13,157.35,157.63,11700.0
2012-06-18 15:00:00,157.74,158.11,157.39,157.74,26400.0,157.74,158.11,157.39,157.74,26400.0
2012-06-18 15:30:00,157.69,157.95,157.39,157.76,34200.0,157.69,157.95,157.39,157.76,34200.0
2012-06-19 09:30:00,157.66,158.78,157.46,158.33,20300.0,157.66,158.78,157.46,158.33,20300.0
2012-06-19 10:00:00,158.54,159.44,158.44,159.4,21000.0,158.54,159.44,158.44,159.4,21000.0
2012-06-19 10:30:00,159.27,160.16,159.05,159.24,28400.0,159.27,160.16,159.05,159.24,28400.0
2012-06-19 11:00:00,159.26,159.48,158.49,159.2,9300.0,159.26,159.48,158.49,159.2,9300.0
2012-06-19 11:30:00,159.11,159.47,158.69,159.46,4400.0,159.11,159.47,158.69,159.46,4400.0
2012-06-19 12:00:00,159.46,159.65,159.3,159.46,4300.0,159.46,159.65,159.3,159.46,4300.0
2012-06-19 12:30:00,159.5,160.12,159.28,160.0,15800.0,159.5,160.12,159.28,160.0,15800.0
2012-06-19 13:00:00,160.09,160.17,159.74,159.99,14000.0,160.09,160.17,159.74,159.99,14000.0
2012-06-19 13:30:00,160.0,160.09,159.71,160.0,10000.0,160.0,160.09,159.71,160.0,10000.0
2012-06-19 14:00:00,160.0,160.06,159.77,159.88,10100.0,160.0,160.06,159.77,159.88,10100.0
2012-06-19 14:30:00,159.9,159.9,159.34,159.68,28600.0,159.9,159.9,159.34,159.68,28600.0
2012-06-19 15:00:00,159.75,160.04,159.72,159.74,18600.0,159.75,160.04,159.72,159.74,18600.0
2012-06-19 15:30:00,159.83,160.1,159.13,159.48,42100.0,159.83,160.1,159.13,159.48,42100.0
2012-06-20 09:30:00,159.64,159.94,158.23,158.8,12900.0,159.64,159.94,158.23,158.8,12900.0
2012-06-20 10:00:00,158.81,159.14,158.39,159.12,7600.0,158.81,159.14,158.39,159.12,7600.0
2012-06-20 10:30:00,158.91,159.06,158.21,158.35,10400.0,158.91,159.06,158.21,158.35,10400.0
2012-06-20 11:00:00,158.3,158.69,158.06,158.4,9600.0,158.3,158.69,158.06,158.4,9600.0
2012-06-20 11:30:00,158.35,158.79,158.27,158.42,9600.0,158.35,158.79,158.27,158.42,9600.0
2012-06-20 12:00:00,158.34,158.66,157.94,158.07,6700.0,158.34,158.66,157.94,158.07,6700.0
2012-06-20 12:30:00,157.9,158.49,157.03,158.45,12700.0,157.9,158.49,157.03,158.45,12700.0
2012-06-20 13:00:00,158.6,159.57,158.54,158.89,19800.0,158.6,159.57,158.54,158.89,19800.0
2012-06-20 13:30:00,158.96,159.06,158.51,159.04,3200.0,158.96,159.06,158.51,159.04,3200.0
2012-06-20 14:00:00,159.05,159.13,158.32,158.4,9000.0,159.05,159.13,158.32,158.4,9000.0
2012-06-20 14:30:00,158.39,158.6,157.77,158.0,18400.0,158.39,158.6,157.77,158.0,18400.0
2012-06-20 15:00:00,158.0,158.16,157.65,158.03,8300.0,158.0,158.16,157.65,158.03,8300.0
2012-06-20 15:30:00,158.13,158.55,158.0,158.45,17700.0,158.13,158.55,158.0,158.45,17700.0
2012-06-21 09:30:00,158.0,159.02,156.61,156.69,7200.0,158.0,159.02,156.61,156.69,7200.0
2012-06-21 10:00:00,156.64,156.64,155.62,156.59,8800.0,156.64,156.64,155.62,156.59,8800.0
2012-06-21 10:30:00,156.56,157.81,156.56,156.98,19900.0,156.56,157.81,156.56,156.98,19900.0
2012-06-21 11:00:00,156.69,156.69,155.34,155.46,5500.0,156.69,156.69,155.34,155.46,5500.0
2012-06-21 11:30:00,155.31,155.94,154.7,155.68,12100.0,155.31,155.94,154.7,155.68,12100.0
2012-06-21 12:00:00,155.84,155.91,155.4,155.4,17100.0,155.84,155.91,155.4,155.4,17100.0
2012-06-21 12:30:00,155.31,155.34,155.01,155.32,3700.0,155.31,155.34,155.01,155.32,3700.0
2012-06-21 13:00:00,155.13,155.55,154.89,154.89,6600.0,155.13,155.55,154.89,154.89,6600.0
2012-06-21 13:30:00,155.01,155.13,154.75,154.89,11400.0,155.01,155.13,154.75,154.89,11400.0
2012-06-21 14:00:00,154.85,155.12,154.85,155.04,17000.0,154.85,155.12,154.85,155.04,17000.0
2012-06-21 14:30:00,154.96,155.18,154.72,154.72,28000.0,154.96,155.18,154.72,154.72,28000.0
2012-06-21 15:00:00,154.62,154.64,153.46,153.87,10300.0,154.62,154.64,153.46,153.87,10300.0
2012-06-21 15:30:00,153.76,153.76,152.5,152.74,44300.0,153.76,153.76,152.5,152.74,44300.0
2012-06-22 09:30:00,154.36,154.69,153.14,153.85,11300.0,154.36,154.69,153.14,153.85,11300.0
2012-06-22 10:00:00,153.75,154.51,153.7,154.2,8500.0,153.75,154.51,153.7,154.2,8500.0
2012-06-22 10:30:00,154.03,154.28,153.82,154.07,19900.0,154.03,154.28,153.82,154.07,19900.0
2012-06-22 11:00:00,154.0,154.26,153.43,153.64,27900.0,154.0,154.26,153.43,153.64,27900.0
2012-06-22 11:30:00,153.5,153.79,153.5,153.7,7000.0,153.5,153.79,153.5,153.7,7000.0
2012-06-22 12:00:00,153.8,153.8,153.34,153.7,5200.0,153.8,153.8,153.34,153.7,5200.0
2012-06-22 12:30:00,153.68,153.77,153.48,153.59,4800.0,153.68,153.77,153.48,153.59,4800.0
2012-06-22 13:00:00,153.46,153.64,153.04,153.15,7200.0,153.46,153.64,153.04,153.15,7200.0
2012-06-22 13:30:00,152.99,153.4,152.97,153.39,18000.0,152.99,153.4,152.97,153.39,18000.0
2012-06-22 14:00:00,153.49,153.58,152.83,152.84,11600.0,153.49,153.58,152.83,152.84,11600.0
2012-06-22 14:30:00,152.91,153.13,152.86,153.0,23600.0,152.91,153.13,152.86,153.0,23600.0
2012-06-22 15:00:00,152.95,153.53,152.83,153.52,9500.0,152.95,153.53,152.83,153.52,9500.0
2012-06-22 15:30:00,153.49,153.68,153.2,153.34,39600.0,153.49,153.68,153.2,153.34,39600.0
2012-06-25 09:30:00,150.99,151.19,149.92,150.21,8900.0,150.99,151.19,149.92,150.21,8900.0
2012-06-25 10:00:00,150.21,150.54,149.33,149.49,13900.0,150.21,150.54,149.33,149.49,13900.0
2012-06-25 10:30:00,149.41,150.24,149.41,150.03,14900.0,149.41,150.24,149.41,150.03,14900.0
2012-06-25 11:00:00,150.11,150.48,149.84,150.24,14900.0,150.11,150.48,149.84,150.24,14900.0
2012-06-25 11:30:00,150.16,150.45,149.72,150.25,16200.0,150.16,150.45,149.72,150.25,16200.0
2012-06-25 12:00:00,150.07,150.24,149.75,150.06,13900.0,150.07,150.24,149.75,150.06,13900.0
2012-06-25 12:30:00,149.92,150.17,149.76,149.76,3800.0,149.92,150.17,149.76,149.76,3800.0
2012-06-25 13:00:00,149.76,150.22,149.75,150.22,6100.0,149.76,150.22,149.75,150.22,6100.0
2012-06-25 13:30:00,150.2,150.48,150.05,150.05,14600.0,150.2,150.48,150.05,150.05,14600.0
2012-06-25 14:00:00,150.2,150.52,150.03,150.15,18400.0,150.2,150.52,150.03,150.15,18400.0
2012-06-25 14:30:00,150.08,150.46,150.02,150.26,47200.0,150.08,150.46,150.02,150.26,47200.0
2012-06-25 15:00:00,150.26,150.84,150.12,150.55,28600.0,150.26,150.84,150.12,150.55,28600.0
2012-06-25 15:30:00,150.58,150.85,150.26,150.47,28600.0,150.58,150.85,150.26,150.47,28600.0
2012-06-26 09:30:00,150.21,152.24,150.21,151.02,18400.0,150.21,152.24,150.21,151.02,18400.0
2012-06-26 10:00:00,151.19,151.78,150.7,151.02,18400.0,151.19,151.78,150.7,151.02,18400.0
2012-06-26 10:30:00,151.06,151.5,151.0,151.24,28800.0,151.06,151.5,151.0,151.24,28800.0
2012-06-26 11:00:00,151.17,151.72,150.97,151.33,14800.0,151.17,151.72,150.97,151.33,14800.0
2012-06-26 11:30:00,151.17,151.71,151.17,151.18,14000.0,151.17,151.71,151.17,151.18,14000.0
2012-06-26 12:00:00,151.18,151.59,151.18,151.5,3000.0,151.18,151.59,151.18,151.5,3000.0
2012-06-26 12:30:00,151.48,151.59,151.37,151.46,5200.0,151.48,151.59,151.37,151.46,5200.0
2012-06-26 13:00:00,151.5,151.6,151.35,151.43,18300.0,151.5,151.6,151.35,151.43,18300.0
2012-06-26 13:30:00,151.41,151.8,151.29,151.61,9000.0,151.41,151.8,151.29,151.61,9000.0
2012-06-26 14:00:00,151.72,152.0,151.68,151.85,9700.0,151.72,152.0,151.68,151.85,9700.0
2012-06-26 14:30:00,151.77,152.06,151.58,151.77,9600.0,151.77,152.06,151.58,151.77,9600.0
2012-06-26 15:00:00,151.8,151.97,151.55,151.76,14200.0,151.8,151.97,151.55,151.76,14200.0
2012-06-26 15:30:00,151.76,151.97,151.24,151.39,34800.0,151.76,151.97,151.24,151.39,34800.0
2012-06-27 09:30:00,144.55,152.96,143.6,151.82,17400.0,144.55,152.96,143.6,151.82,17400.0
2012-06-27 10:00:00,152.1,153.48,151.88,152.66,13400.0,152.1,153.48,151.88,152.66,13400.0
2012-06-27 10:30:00,152.58,152.66,151.95,152.55,6800.0,152.58,152.66,151.95,152.55,6800.0
2012-06-27 11:00:00,152.57,152.59,152.02,152.2,12300.0,152.57,152.59,152.02,152.2,12300.0
2012-06-27 11:30:00,152.06,152.53,152.01,152.31,16900.0,152.06,152.53,152.01,152.31,16900.0
2012-06-27 12:00:00,152.3,152.62,152.22,152.54,1900.0,152.3,152.62,152.22,152.54,1900.0
2012-06-27 12:30:00,152.54,152.65,152.18,152.36,4700.0,152.54,152.65,152.18,152.36,4700.0
2012-06-27 13:00:00,152.34,152.81,152.27,152.27,8200.0,152.34,152.81,152.27,152.27,8200.0
2012-06-27 13:30:00,152.26,152.34,152.15,152.26,11500.0,152.26,152.34,152.15,152.26,11500.0
2012-06-27 14:00:00,152.38,152.38,151.85,151.87,8600.0,152.38,152.38,151.85,151.87,8600.0
2012-06-27 14:30:00,152.01,152.18,151.41,151.5,11800.0,152.01,152.18,151.41,151.5,11800.0
2012-06-27 15:00:00,151.55,151.76,151.41,151.66,24200.0,151.55,151.76,151.41,151.66,24200.0
2012-06-27 15:30:00,151.73,151.84,151.09,151.23,42700.0,151.73,151.84,151.09,151.23,42700.0
2012-06-28 09:30:00,150.19,152.77,150.19,151.67,32100.0,150.19,152.77,150.19,151.67,32100.0
2012-06-28 10:00:00,151.63,151.67,150.61,150.93,7300.0,151.63,151.67,150.61,150.93,7300.0
2012-06-28 10:30:00,150.67,150.99,150.41,150.74,19700.0,150.67,150.99,150.41,150.74,19700.0
2012-06-28 11:00:00,150.75,151.21,150.61,150.76,22500.0,150.75,151.21,150.61,150.76,22500.0
2012-06-28 11:30:00,150.93,151.3,150.8,151.22,5500.0,150.93,151.3,150.8,151.22,5500.0
2012-06-28 12:00:00,151.23,151.36,150.9,151.2,20500.0,151.23,151.36,150.9,151.2,20500.0
2012-06-28 12:30:00,151.2,151.3,150.78,151.06,19900.0,151.2,151.3,150.78,151.06,19900.0
2012-06-28 13:00:00,151.13,151.37,150.91,151.19,8700.0,151.13,151.37,150.91,151.19,8700.0
2012-06-28 13:30:00,151.12,151.14,150.61,151.11,9000.0,151.12,151.14,150.61,151.11,9000.0
2012-06-28 14:00:00,150.88,151.04,150.37,150.57,20000.0,150.88,151.04,150.37,150.57,20000.0
2012-06-28 14:30:00,150.4,150.91,150.28,150.86,11700.0,150.4,150.91,150.28,150.86,11700.0
2012-06-28 15:00:00,150.79,151.1,150.45,151.1,19600.0,150.79,151.1,150.45,151.1,19600.0
2012-06-28 15:30:00,151.08,152.35,151.02,152.06,106100.0,151.08,152.35,151.02,152.06,106100.0
2012-06-29 09:30:00,155.72,156.82,155.29,155.51,21600.0,155.72,156.82,155.29,155.51,21600.0
2012-06-29 10:00:00,155.7,156.66,155.7,156.37,20800.0,155.7,156.66,155.7,156.37,20800.0
2012-06-29 10:30:00,156.36,156.6,156.25,156.5,9600.0,156.36,156.6,156.25,156.5,9600.0
2012-06-29 11:00:00,156.46,156.53,156.3,156.34,26200.0,156.46,156.53,156.3,156.34,26200.0
2012-06-29 11:30:00,156.4,156.4,155.76,155.94,11600.0,156.4,156.4,155.76,155.94,11600.0
2012-06-29 12:00:00,156.11,156.11,155.8,156.04,9500.0,156.11,156.11,155.8,156.04,9500.0
2012-06-29 12:30:00,155.94,156.16,155.92,156.05,11500.0,155.94,156.16,155.92,156.05,11500.0
2012-06-29 13:00:00,156.08,156.2,155.99,156.14,8400.0,156.08,156.2,155.99,156.14,8400.0
2012-06-29 13:30:00,156.07,156.14,155.92,155.97,5700.0,156.07,156.14,155.92,155.97,5700.0
2012-06-29 14:00:00,156.0,156.46,155.82,156.46,2300.0,156.0,156.46,155.82,156.46,2300.0
2012-06-29 14:30:00,156.36,156.49,156.06,156.15,16500.0,156.36,156.49,156.06,156.15,16500.0
2012-06-29 15:00:00,156.21,156.21,155.74,155.74,24400.0,156.21,156.21,155.74,155.74,24400.0
2012-06-29 15:30:00,155.9,156.03,155.42,156.03,36200.0,155.9,156.03,155.42,156.03,36200.0
2012-07-02 09:30:00,156.8,157.17,155.67,156.72,12300.0,156.8,157.17,155.67,156.72,12300.0
2012-07-02 10:00:00,156.38,156.38,154.49,155.05,31700.0,156.38,156.38,154.49,155.05,31700.0
2012-07-02 10:30:00,155.06,155.31,154.7,155.23,10800.0,155.06,155.31,154.7,155.23,10800.0
2012-07-02 11:00:00,155.02,155.36,154.64,154.7,7300.0,155.02,155.36,154.64,154.7,7300.0
2012-07-02 11:30:00,154.62,155.19,154.24,154.54,9600.0,154.62,155.19,154.24,154.54,9600.0
2012-07-02 12:00:00,154.53,155.02,154.2,154.94,4600.0,154.53,155.02,154.2,154.94,4600.0
2012-07-02 12:30:00,155.03,155.41,154.9,155.23,8000.0,155.03,155.41,154.9,155.23,8000.0
2012-07-02 13:00:00,155.28,155.62,155.28,155.45,9000.0,155.28,155.62,155.28,155.45,9000.0
2012-07-02 13:30:00,155.47,155.71,155.47,155.65,12000.0,155.47,155.71,155.47,155.65,12000.0
2012-07-02 14:00:00,155.55,156.32,155.55,156.25,13800.0,155.55,156.32,155.55,156.25,13800.0
2012-07-02 14:30:00,156.25,156.55,156.2,156.5,13000.0,156.25,156.55,156.2,156.5,13000.0
2012-07-02 15:00:00,156.45,156.64,156.28,156.64,16900.0,156.45,156.64,156.28,156.64,16900.0
2012-07-02 15:30:00,156.64,157.41,156.5,157.37,35700.0,156.64,157.41,156.5,157.37,35700.0
2012-07-03 09:30:00,157.26,159.31,157.26,159.2,8500.0,157.26,159.31,157.26,159.2,8500.0
2012-07-03 10:00:00,159.05,159.28,158.84,159.27,11100.0,159.05,159.28,158.84,159.27,11100.0
2012-07-03 10:30:00,159.27,159.96,159.1,159.24,5700.0,159.27,159.96,159.1,159.24,5700.0
2012-07-03 11:00:00,159.1,160.62,159.1,160.62,10100.0,159.1,160.62,159.1,160.62,10100.0
2012-07-03 11:30:00,160.5,161.47,160.5,161.28,12700.0,160.5,161.47,160.5,161.28,12700.0
2012-07-03 12:00:00,161.28,161.29,160.66,160.68,11400.0,161.28,161.29,160.66,160.68,11400.0
2012-07-03 12:30:00,160.77,161.29,160.71,161.29,28100.0,160.77,161.29,160.71,161.29,28100.0
2012-07-05 09:30:00,160.5,162.29,160.06,161.39,20400.0,160.5,162.29,160.06,161.39,20400.0
2012-07-05 10:00:00,161.44,161.47,160.46,160.61,22900.0,161.44,161.47,160.46,160.61,22900.0
2012-07-05 10:30:00,160.73,161.75,160.62,161.75,9500.0,160.73,161.75,160.62,161.75,9500.0
2012-07-05 11:00:00,162.02,162.15,161.47,161.84,9500.0,162.02,162.15,161.47,161.84,9500.0
2012-07-05 11:30:00,161.84,162.18,161.52,162.13,10700.0,161.84,162.18,161.52,162.13,10700.0
2012-07-05 12:00:00,162.2,162.2,161.74,161.9,5400.0,162.2,162.2,161.74,161.9,5400.0
2012-07-05 12:30:00,161.95,162.31,161.76,162.16,8500.0,161.95,162.31,161.76,162.16,8500.0
2012-07-05 13:00:00,162.19,162.24,161.97,162.08,7500.0,162.19,162.24,161.97,162.08,7500.0
2012-07-05 13:30:00,162.01,162.21,160.85,160.97,26500.0,162.01,162.21,160.85,160.97,26500.0
2012-07-05 14:00:00,160.88,161.41,160.82,161.02,10900.0,160.88,161.41,160.82,161.02,10900.0
2012-07-05 14:30:00,160.99,161.27,160.95,161.11,5400.0,160.99,161.27,160.95,161.11,5400.0
2012-07-05 15:00:00,161.24,161.42,161.11,161.35,11800.0,161.24,161.42,161.11,161.35,11800.0
2012-07-05 15:30:00,161.35,161.52,160.77,160.94,61600.0,161.35,161.52,160.77,160.94,61600.0
2012-07-06 09:30:00,159.06,160.34,158.59,158.59,41200.0,159.06,160.34,158.59,158.59,41200.0
2012-07-06 10:00:00,158.17,158.17,156.73,157.18,12500.0,158.17,158.17,156.73,157.18,12500.0
2012-07-06 10:30:00,157.25,157.25,156.47,156.79,6000.0,157.25,157.25,156.47,156.79,6000.0
2012-07-06 11:00:00,156.69,156.87,156.51,156.54,5100.0,156.69,156.87,156.51,156.54,5100.0
2012-07-06 11:30:00,156.51,156.66,156.02,156.11,5300.0,156.51,156.66,156.02,156.11,5300.0
2012-07-06 12:00:00,155.97,156.12,155.23,155.7,8800.0,155.97,156.12,155.23,155.7,8800.0
2012-07-06 12:30:00,155.72,156.02,155.36,155.87,9600.0,155.72,156.02,155.36,155.87,9600.0
2012-07-06 13:00:00,155.87,155.89,155.2,155.4,16500.0,155.87,155.89,155.2,155.4,16500.0
2012-07-06 13:30:00,155.46,155.87,155.46,155.8,5000.0,155.46,155.87,155.46,155.8,5000.0
2012-07-06 14:00:00,155.59,155.72,155.22,155.4,7800.0,155.59,155.72,155.22,155.4,7800.0
2012-07-06 14:30:00,155.39,155.64,155.3,155.44,6300.0,155.39,155.64,155.3,155.44,6300.0
2012-07-06 15:00:00,155.42,156.36,155.39,156.3,13000.0,155.42,156.36,155.39,156.3,13000.0
2012-07-06 15:30:00,156.5,157.37,156.25,157.18,33000.0,156.5,157.37,156.25,157.18,33000.0
2012-07-09 09:30:00,157.08,157.08,153.97,153.97,15600.0,157.08,157.08,153.97,153.97,15600.0
2012-07-09 10:00:00,154.11,154.44,153.51,153.92,18800.0,154.11,154.44,153.51,153.92,18800.0
2012-07-09 10:30:00,154.05,155.03,153.94,155.0,16900.0,154.05,155.03,153.94,155.0,16900.0
2012-07-09 11:00:00,155.03,155.04,154.06,154.11,9900.0,155.03,155.04,154.06,154.11,9900.0
2012-07-09 11:30:00,154.13,154.25,153.4,153.4,15000.0,154.13,154.25,153.4,153.4,15000.0
2012-07-09 12:00:00,153.52,154.1,153.48,154.05,4700.0,153.52,154.1,153.48,154.05,4700.0
2012-07-09 12:30:00,154.19,154.58,154.16,154.19,4000.0,154.19,154.58,154.16,154.19,4000.0
2012-07-09 13:00:00,154.19,154.34,153.76,154.17,6200.0,154.19,154.34,153.76,154.17,6200.0
2012-07-09 13:30:00,154.13,154.89,154.02,154.75,11900.0,154.13,154.89,154.02,154.75,11900.0
2012-07-09 14:00:00,154.74,154.78,154.35,154.44,8400.0,154.74,154.78,154.35,154.44,8400.0
2012-07-09 14:30:00,154.49,154.49,154.27,154.32,4600.0,154.49,154.49,154.27,154.32,4600.0
2012-07-09 15:00:00,154.32,154.39,153.98,154.25,14900.0,154.32,154.39,153.98,154.25,14900.0
2012-07-09 15:30:00,154.2,154.46,153.88,154.39,24700.0,154.2,154.46,153.88,154.39,24700.0
2012-07-10 09:30:00,153.36,156.99,153.36,153.46,11500.0,153.36,156.99,153.36,153.46,11500.0
2012-07-10 10:00:00,153.46,153.56,152.18,152.53,10200.0,153.46,153.56,152.18,152.53,10200.0
2012-07-10 10:30:00,152.55,152.72,151.06,151.07,16600.0,152.55,152.72,151.06,151.07,16600.0
2012-07-10 11:00:00,151.18,151.54,150.82,151.38,14900.0,151.18,151.54,150.82,151.38,14900.0
2012-07-10 11:30:00,151.36,151.97,151.19,151.64,11700.0,151.36,151.97,151.19,151.64,11700.0
2012-07-10 12:00:00,151.63,151.77,151.49,151.73,12100.0,151.63,151.77,151.49,151.73,12100.0
2012-07-10 12:30:00,151.71,152.09,151.67,151.67,10300.0,151.71,152.09,151.67,151.67,10300.0
2012-07-10 13:00:00,151.7,151.8,150.91,150.91,11100.0,151.7,151.8,150.91,150.91,11100.0
2012-07-10 13:30:00,151.0,151.14,150.62,150.74,9600.0,151.0,151.14,150.62,150.74,9600.0
2012-07-10 14:00:00,150.73,150.73,149.47,149.71,11700.0,150.73,150.73,149.47,149.71,11700.0
2012-07-10 14:30:00,149.7,149.99,149.07,149.52,14900.0,149.7,149.99,149.07,149.52,14900.0
2012-07-10 15:00:00,149.55,150.31,149.55,150.04,32600.0,149.55,150.31,149.55,150.04,32600.0
2012-07-10 15:30:00,150.05,151.5,150.05,151.35,74400.0,150.05,151.5,150.05,151.35,74400.0
2012-07-11 09:30:00,151.29,151.51,149.97,150.94,28200.0,151.29,151.51,149.97,150.94,28200.0
2012-07-11 10:00:00,150.93,151.0,149.87,149.89,30300.0,150.93,151.0,149.87,149.89,30300.0
2012-07-11 10:30:00,150.06,150.11,149.35,149.51,10300.0,150.06,150.11,149.35,149.51,10300.0
2012-07-11 11:00:00,149.32,149.96,149.0,149.39,16900.0,149.32,149.96,149.0,149.39,16900.0
2012-07-11 11:30:00,149.53,149.56,148.61,148.85,16800.0,149.53,149.56,148.61,148.85,16800.0
2012-07-11 12:00:00,148.94,149.11,148.43,148.68,5800.0,148.94,149.11,148.43,148.68,5800.0
2012-07-11 12:30:00,148.79,149.01,148.52,148.99,8700.0,148.79,149.01,148.52,148.99,8700.0
2012-07-11 13:00:00,149.0,149.31,148.35,148.38,20200.0,149.0,149.31,148.35,148.38,20200.0
2012-07-11 13:30:00,148.24,148.74,148.24,148.5,15000.0,148.24,148.74,148.24,148.5,15000.0
2012-07-11 14:00:00,148.44,148.59,147.76,147.95,27700.0,148.44,148.59,147.76,147.95,27700.0
2012-07-11 14:30:00,147.93,148.2,147.73,147.93,43100.0,147.93,148.2,147.73,147.93,43100.0
2012-07-11 15:00:00,147.94,148.5,147.94,148.08,37100.0,147.94,148.5,147.94,148.08,37100.0
2012-07-11 15:30:00,148.29,148.92,148.05,148.72,39000.0,148.29,148.92,148.05,148.72,39000.0
2012-07-12 09:30:00,147.14,148.34,146.02,146.02,21800.0,147.14,148.34,146.02,146.02,21800.0
2012-07-12 10:00:00,146.02,146.33,145.79,146.0,53300.0,146.02,146.33,145.79,146.0,53300.0
2012-07-12 10:30:00,146.07,147.07,146.03,147.02,33800.0,146.07,147.07,146.03,147.02,33800.0
2012-07-12 11:00:00,147.05,147.63,147.04,147.47,14600.0,147.05,147.63,147.04,147.47,14600.0
2012-07-12 11:30:00,147.39,148.33,147.2,148.11,29800.0,147.39,148.33,147.2,148.11,29800.0
2012-07-12 12:00:00,148.02,148.18,147.77,148.05,7900.0,148.02,148.18,147.77,148.05,7900.0
2012-07-12 12:30:00,148.17,148.17,147.62,147.97,10200.0,148.17,148.17,147.62,147.97,10200.0
2012-07-12 13:00:00,147.85,148.29,147.7,148.09,27000.0,147.85,148.29,147.7,148.09,27000.0
2012-07-12 13:30:00,148.2,148.58,148.05,148.49,13600.0,148.2,148.58,148.05,148.49,13600.0
2012-07-12 14:00:00,148.49,149.14,148.49,149.14,9900.0,148.49,149.14,148.49,149.14,9900.0
2012-07-12 14:30:00,149.02,149.16,148.69,149.0,9900.0,149.02,149.16,148.69,149.0,9900.0
2012-07-12 15:00:00,148.95,149.58,148.94,149.51,10500.0,148.95,149.58,148.94,149.51,10500.0
2012-07-12 15:30:00,149.39,149.78,148.77,148.84,30700.0,149.39,149.78,148.77,148.84,30700.0
2012-07-13 09:30:00,149.58,150.69,149.41,150.52,6100.0,149.58,150.69,149.41,150.52,6100.0
2012-07-13 10:00:00,150.52,152.32,150.52,151.97,16300.0,150.52,152.32,150.52,151.97,16300.0
2012-07-13 10:30:00,152.1,152.71,151.8,152.58,7000.0,152.1,152.71,151.8,152.58,7000.0
2012-07-13 11:00:00,152.32,152.32,151.77,151.96,7500.0,152.32,152.32,151.77,151.96,7500.0
2012-07-13 11:30:00,152.2,152.24,151.91,152.21,6100.0,152.2,152.24,151.91,152.21,6100.0
2012-07-13 12:00:00,152.21,152.41,152.08,152.23,4300.0,152.21,152.41,152.08,152.23,4300.0
2012-07-13 12:30:00,152.16,152.26,151.87,151.96,6700.0,152.16,152.26,151.87,151.96,6700.0
2012-07-13 13:00:00,152.01,152.13,151.27,151.27,16300.0,152.01,152.13,151.27,151.27,16300.0
2012-07-13 13:30:00,151.34,151.89,151.29,151.58,7900.0,151.34,151.89,151.29,151.58,7900.0
2012-07-13 14:00:00,151.81,151.83,151.25,151.47,16400.0,151.81,151.83,151.25,151.47,16400.0
2012-07-13 14:30:00,151.5,151.76,151.41,151.65,7800.0,151.5,151.76,151.41,151.65,7800.0
2012-07-13 15:00:00,151.67,152.21,151.61,151.85,12500.0,151.67,152.21,151.61,151.85,12500.0
2012-07-13 15:30:00,151.55,151.61,150.96,151.3,27800.0,151.55,151.61,150.96,151.3,27800.0
2012-07-16 09:30:00,151.21,151.66,150.31,151.46,18400.0,151.21,151.66,150.31,151.46,18400.0
2012-07-16 10:00:00,151.45,151.87,151.12,151.27,13000.0,151.45,151.87,151.12,151.27,13000.0
2012-07-16 10:30:00,151.27,151.66,150.88,151.53,9200.0,151.27,151.66,150.88,151.53,9200.0
2012-07-16 11:00:00,151.53,152.54,151.13,152.31,8100.0,151.53,152.54,151.13,152.31,8100.0
2012-07-16 11:30:00,152.31,152.37,151.36,151.42,10200.0,152.31,152.37,151.36,151.42,10200.0
2012-07-16 12:00:00,151.5,151.74,151.06,151.08,7400.0,151.5,151.74,151.06,151.08,7400.0
2012-07-16 12:30:00,151.06,151.55,151.06,151.55,5500.0,151.06,151.55,151.06,151.55,5500.0
2012-07-16 13:00:00,151.55,151.59,151.15,151.56,4000.0,151.55,151.59,151.15,151.56,4000.0
2012-07-16 13:30:00,151.58,152.24,151.58,152.04,7800.0,151.58,152.24,151.58,152.04,7800.0
2012-07-16 14:00:00,151.96,152.1,151.74,151.94,7400.0,151.96,152.1,151.74,151.94,7400.0
2012-07-16 14:30:00,151.94,151.94,151.41,151.65,8000.0,151.94,151.94,151.41,151.65,8000.0
2012-07-16 15:00:00,151.65,151.83,151.51,151.6,11400.0,151.65,151.83,151.51,151.6,11400.0
2012-07-16 15:30:00,151.66,151.72,150.8,151.29,23500.0,151.66,151.72,150.8,151.29,23500.0
2012-07-17 09:30:00,151.54,152.3,150.06,150.21,12500.0,151.54,152.3,150.06,150.21,12500.0
2012-07-17 10:00:00,150.21,150.92,148.99,150.35,16100.0,150.21,150.92,148.99,150.35,16100.0
2012-07-17 10:30:00,150.33,150.49,149.18,150.06,7600.0,150.33,150.49,149.18,150.06,7600.0
2012-07-17 11:00:00,150.0,150.69,149.7,150.56,4800.0,150.0,150.69,149.7,150.56,4800.0
2012-07-17 11:30:00,150.59,151.62,150.59,151.49,6400.0,150.59,151.62,150.59,151.49,6400.0
2012-07-17 12:00:00,151.69,152.26,151.69,152.04,10600.0,151.69,152.26,151.69,152.04,10600.0
2012-07-17 12:30:00,152.09,152.81,152.08,152.53,9200.0,152.09,152.81,152.08,152.53,9200.0
2012-07-17 13:00:00,152.5,152.81,152.07,152.81,7700.0,152.5,152.81,152.07,152.81,7700.0
2012-07-17 13:30:00,152.75,153.46,152.75,153.22,11500.0,152.75,153.46,152.75,153.22,11500.0
2012-07-17 14:00:00,153.27,153.27,152.73,153.08,6800.0,153.27,153.27,152.73,153.08,6800.0
2012-07-17 14:30:00,153.2,153.33,152.81,152.96,6700.0,153.2,153.33,152.81,152.96,6700.0
2012-07-17 15:00:00,152.88,153.0,152.63,152.68,15300.0,152.88,153.0,152.63,152.68,15300.0
2012-07-17 15:30:00,152.62,152.93,152.26,152.8,24700.0,152.62,152.93,152.26,152.8,24700.0
2012-07-18 09:30:00,152.32,154.58,151.85,154.06,11500.0,152.32,154.58,151.85,154.06,11500.0
2012-07-18 10:00:00,154.09,155.61,153.85,155.45,10800.0,154.09,155.61,153.85,155.45,10800.0
2012-07-18 10:30:00,155.31,156.23,155.22,156.18,5900.0,155.31,156.23,155.22,156.18,5900.0
2012-07-18 11:00:00,156.18,156.19,155.57,156.09,5500.0,156.18,156.19,155.57,156.09,5500.0
2012-07-18 11:30:00,156.21,156.94,156.1,156.56,8300.0,156.21,156.94,156.1,156.56,8300.0
2012-07-18 12:00:00,156.84,157.5,156.61,156.93,8600.0,156.84,157.5,156.61,156.93,8600.0
2012-07-18 12:30:00,156.87,157.07,156.67,156.75,9300.0,156.87,157.07,156.67,156.75,9300.0
2012-07-18 13:00:00,156.71,157.13,156.47,156.89,5100.0,156.71,157.13,156.47,156.89,5100.0
2012-07-18 13:30:00,156.93,157.04,156.33,156.69,11200.0,156.93,157.04,156.33,156.69,11200.0
2012-07-18 14:00:00,156.66,157.48,156.66,157.38,13100.0,156.66,157.48,156.66,157.38,13100.0
2012-07-18 14:30:00,157.31,157.4,156.14,156.43,15600.0,157.31,157.4,156.14,156.43,15600.0
2012-07-18 15:00:00,156.47,157.17,156.44,156.92,18500.0,156.47,157.17,156.44,156.92,18500.0
2012-07-18 15:30:00,156.99,157.1,156.57,156.76,34500.0,156.99,157.1,156.57,156.76,34500.0
2012-07-19 09:30:00,157.33,158.84,156.89,158.66,9500.0,157.33,158.84,156.89,158.66,9500.0
2012-07-19 10:00:00,158.36,158.36,156.35,156.35,24500.0,158.36,158.36,156.35,156.35,24500.0
2012-07-19 10:30:00,156.22,156.8,155.88,156.11,13800.0,156.22,156.8,155.88,156.11,13800.0
2012-07-19 11:00:00,156.33,156.33,155.67,156.0,22700.0,156.33,156.33,155.67,156.0,22700.0
2012-07-19 11:30:00,156.0,156.72,155.98,156.55,14000.0,156.0,156.72,155.98,156.55,14000.0
2012-07-19 12:00:00,156.56,157.65,156.39,157.58,10600.0,156.56,157.65,156.39,157.58,10600.0
2012-07-19 12:30:00,157.55,157.92,157.55,157.89,6400.0,157.55,157.92,157.55,157.89,6400.0
2012-07-19 13:00:00,157.81,158.19,157.81,158.08,7500.0,157.81,158.19,157.81,158.08,7500.0
2012-07-19 13:30:00,158.1,158.11,157.06,157.29,7900.0,158.1,158.11,157.06,157.29,7900.0
2012-07-19 14:00:00,157.27,157.97,157.27,157.94,6300.0,157.27,157.97,157.27,157.94,6300.0
2012-07-19 14:30:00,157.95,158.36,157.62,157.62,19700.0,157.95,158.36,157.62,157.62,19700.0
2012-07-19 15:00:00,157.61,158.21,157.31,158.01,23400.0,157.61,158.21,157.31,158.01,23400.0
2012-07-19 15:30:00,157.98,158.39,157.79,157.9,26500.0,157.98,158.39,157.79,157.9,26500.0
2012-07-20 09:30:00,156.92,157.18,155.61,155.61,24700.0,156.92,157.18,155.61,155.61,24700.0
2012-07-20 10:00:00,155.67,156.45,155.64,156.14,15400.0,155.67,156.45,155.64,156.14,15400.0
2012-07-20 10:30:00,156.14,156.28,155.81,156.05,23300.0,156.14,156.28,155.81,156.05,23300.0
2012-07-20 11:00:00,156.1,156.46,155.23,155.45,15500.0,156.1,156.46,155.23,155.45,15500.0
2012-07-20 11:30:00,155.62,155.89,155.25,155.89,9500.0,155.62,155.89,155.25,155.89,9500.0
2012-07-20 12:00:00,155.96,156.04,155.04,155.14,8200.0,155.96,156.04,155.04,155.14,8200.0
2012-07-20 12:30:00,155.04,155.45,154.54,154.7,33000.0,155.04,155.45,154.54,154.7,33000.0
2012-07-20 13:00:00,154.88,154.9,154.43,154.74,11200.0,154.88,154.9,154.43,154.74,11200.0
2012-07-20 13:30:00,154.74,155.02,154.19,154.5,22300.0,154.74,155.02,154.19,154.5,22300.0
2012-07-20 14:00:00,154.48,154.76,153.76,154.11,52900.0,154.48,154.76,153.76,154.11,52900.0
2012-07-20 14:30:00,154.15,155.65,154.08,155.56,23600.0,154.15,155.65,154.08,155.56,23600.0
2012-07-20 15:00:00,155.54,155.85,155.37,155.78,26100.0,155.54,155.85,155.37,155.78,26100.0
2012-07-20 15:30:00,155.82,156.19,155.62,155.72,38000.0,155.82,156.19,155.62,155.72,38000.0
2012-07-23 09:30:00,152.17,152.81,150.74,151.21,36600.0,152.17,152.81,150.74,151.21,36600.0
2012-07-23 10:00:00,151.08,152.89,151.08,152.03,21700.0,151.08,152.89,151.08,152.03,21700.0
2012-07-23 10:30:00,152.03,152.52,151.8,152.05,16000.0,152.03,152.52,151.8,152.05,16000.0
2012-07-23 11:00:00,152.15,152.42,151.99,152.3,11000.0,152.15,152.42,151.99,152.3,11000.0
2012-07-23 11:30:00,152.32,152.73,151.89,152.36,12200.0,152.32,152.73,151.89,152.36,12200.0
2012-07-23 12:00:00,152.38,152.94,152.34,152.51,21700.0,152.38,152.94,152.34,152.51,21700.0
2012-07-23 12:30:00,152.61,153.0,152.17,152.3,44100.0,152.61,153.0,152.17,152.3,44100.0
2012-07-23 13:00:00,152.56,152.56,151.89,152.11,14000.0,152.56,152.56,151.89,152.11,14000.0
2012-07-23 13:30:00,152.11,153.11,152.07,152.84,21200.0,152.11,153.11,152.07,152.84,21200.0
2012-07-23 14:00:00,152.96,153.0,152.37,152.75,29700.0,152.96,153.0,152.37,152.75,29700.0
2012-07-23 14:30:00,152.74,152.95,152.58,152.67,22100.0,152.74,152.95,152.58,152.67,22100.0
2012-07-23 15:00:00,152.66,153.29,152.37,153.2,33400.0,152.66,153.29,152.37,153.2,33400.0
2012-07-23 15:30:00,153.15,153.16,152.41,152.5,43600.0,153.15,153.16,152.41,152.5,43600.0
2012-07-24 09:30:00,152.29,152.7,150.97,151.36,20700.0,152.29,152.7,150.97,151.36,20700.0
2012-07-24 10:00:00,151.28,151.92,150.7,151.58,24100.0,151.28,151.92,150.7,151.58,24100.0
2012-07-24 10:30:00,151.59,152.0,151.11,151.24,8600.0,151.59,152.0,151.11,151.24,8600.0
2012-07-24 11:00:00,151.32,151.69,151.12,151.42,5200.0,151.32,151.69,151.12,151.42,5200.0
2012-07-24 11:30:00,151.35,151.49,150.81,151.2,15200.0,151.35,151.49,150.81,151.2,15200.0
2012-07-24 12:00:00,151.2,151.3,150.58,150.81,8200.0,151.2,151.3,150.58,150.81,8200.0
2012-07-24 12:30:00,150.79,151.17,150.57,151.15,6600.0,150.79,151.17,150.57,151.15,6600.0
2012-07-24 13:00:00,150.88,151.02,150.49,150.55,5000.0,150.88,151.02,150.49,150.55,5000.0
2012-07-24 13:30:00,150.55,150.93,150.43,150.9,11100.0,150.55,150.93,150.43,150.9,11100.0
2012-07-24 14:00:00,150.95,151.08,150.66,150.77,13400.0,150.95,151.08,150.66,150.77,13400.0
2012-07-24 14:30:00,150.73,150.73,150.34,150.51,9300.0,150.73,150.73,150.34,150.51,9300.0
2012-07-24 15:00:00,150.42,151.04,150.12,151.04,15600.0,150.42,151.04,150.12,151.04,15600.0
2012-07-24 15:30:00,151.06,151.25,150.7,151.0,34100.0,151.06,151.25,150.7,151.0,34100.0
2012-07-25 09:30:00,152.25,152.88,150.85,152.51,41700.0,152.25,152.88,150.85,152.51,41700.0
2012-07-25 10:00:00,152.26,152.52,150.22,150.71,19600.0,152.26,152.52,150.22,150.71,19600.0
2012-07-25 10:30:00,150.71,151.16,149.67,149.99,21700.0,150.71,151.16,149.67,149.99,21700.0
2012-07-25 11:00:00,149.99,150.34,149.62,150.0,42600.0,149.99,150.34,149.62,150.0,42600.0
2012-07-25 11:30:00,150.03,150.45,149.85,150.19,28000.0,150.03,150.45,149.85,150.19,28000.0
2012-07-25 12:00:00,150.1,150.44,150.05,150.07,41100.0,150.1,150.44,150.05,150.07,41100.0
2012-07-25 12:30:00,150.17,150.75,150.1,150.75,14400.0,150.17,150.75,150.1,150.75,14400.0
2012-07-25 13:00:00,150.76,151.74,150.65,151.74,34700.0,150.76,151.74,150.65,151.74,34700.0
2012-07-25 13:30:00,151.78,152.03,150.91,151.12,29300.0,151.78,152.03,150.91,151.12,29300.0
2012-07-25 14:00:00,151.0,151.99,150.71,151.8,17700.0,151.0,151.99,150.71,151.8,17700.0
2012-07-25 14:30:00,151.72,152.23,151.72,151.74,20300.0,151.72,152.23,151.72,151.74,20300.0
2012-07-25 15:00:00,151.75,151.89,151.35,151.6,32300.0,151.75,151.89,151.35,151.6,32300.0
2012-07-25 15:30:00,151.53,151.53,150.59,151.23,33200.0,151.53,151.53,150.59,151.23,33200.0
2012-07-26 09:30:00,153.9,155.71,152.6,153.48,8500.0,153.9,155.71,152.6,153.48,8500.0
2012-07-26 10:00:00,153.47,154.3,152.96,153.0,11100.0,153.47,154.3,152.96,153.0,11100.0
2012-07-26 10:30:00,153.0,153.01,150.94,151.11,23900.0,153.0,153.01,150.94,151.11,23900.0
2012-07-26 11:00:00,151.01,151.48,150.43,150.76,36600.0,151.01,151.48,150.43,150.76,36600.0
2012-07-26 11:30:00,150.96,151.12,150.47,151.0,19200.0,150.96,151.12,150.47,151.0,19200.0
2012-07-26 12:00:00,151.0,151.66,150.98,151.3,15400.0,151.0,151.66,150.98,151.3,15400.0
2012-07-26 12:30:00,151.43,151.5,150.27,150.73,9100.0,151.43,151.5,150.27,150.73,9100.0
2012-07-26 13:00:00,150.92,152.29,150.91,152.2,13800.0,150.92,152.29,150.91,152.2,13800.0
2012-07-26 13:30:00,152.22,152.93,152.0,152.7,12100.0,152.22,152.93,152.0,152.7,12100.0
2012-07-26 14:00:00,152.85,153.09,152.44,152.79,11900.0,152.85,153.09,152.44,152.79,11900.0
2012-07-26 14:30:00,152.84,153.72,152.84,153.22,10600.0,152.84,153.72,152.84,153.22,10600.0
2012-07-26 15:00:00,153.29,154.36,153.27,154.24,16200.0,153.29,154.36,153.27,154.24,16200.0
2012-07-26 15:30:00,154.35,155.13,153.93,155.06,64700.0,154.35,155.13,153.93,155.06,64700.0
2012-07-27 09:30:00,147.0,159.75,143.91,157.99,160900.0,147.0,159.75,143.91,157.99,160900.0
2012-07-27 10:00:00,158.0,158.0,153.84,154.16,70100.0,158.0,158.0,153.84,154.16,70100.0
2012-07-27 10:30:00,154.32,154.98,153.98,154.61,34900.0,154.32,154.98,153.98,154.61,34900.0
2012-07-27 11:00:00,154.75,155.2,152.83,153.04,87900.0,154.75,155.2,152.83,153.04,87900.0
2012-07-27 11:30:00,153.04,153.04,151.0,152.12,65600.0,153.04,153.04,151.0,152.12,65600.0
2012-07-27 12:00:00,152.06,153.84,152.0,153.39,20000.0,152.06,153.84,152.0,153.39,20000.0
2012-07-27 12:30:00,153.41,153.53,152.04,152.04,20700.0,153.41,153.53,152.04,152.04,20700.0
2012-07-27 13:00:00,151.96,153.3,151.96,153.05,38500.0,151.96,153.3,151.96,153.05,38500.0
2012-07-27 13:30:00,153.22,155.1,153.1,154.79,46400.0,153.22,155.1,153.1,154.79,46400.0
2012-07-27 14:00:00,154.82,155.0,154.4,155.0,20900.0,154.82,155.0,154.4,155.0,20900.0
2012-07-27 14:30:00,154.94,156.36,154.94,156.36,65500.0,154.94,156.36,154.94,156.36,65500.0
2012-07-27 15:00:00,156.63,158.04,156.11,157.91,48100.0,156.63,158.04,156.11,157.91,48100.0
2012-07-27 15:30:00,157.91,157.92,155.7,155.75,90500.0,157.91,157.92,155.7,155.75,90500.0
2012-07-30 09:30:00,155.23,156.54,154.19,155.0,30000.0,155.23,156.54,154.19,155.0,30000.0
2012-07-30 10:00:00,155.11,155.57,154.7,154.85,30600.0,155.11,155.57,154.7,154.85,30600.0
2012-07-30 10:30:00,154.83,154.83,154.25,154.52,19000.0,154.83,154.83,154.25,154.52,19000.0
2012-07-30 11:00:00,154.41,154.63,154.1,154.28,51200.0,154.41,154.63,154.1,154.28,51200.0
2012-07-30 11:30:00,154.23,154.78,154.14,154.75,23900.0,154.23,154.78,154.14,154.75,23900.0
2012-07-30 12:00:00,154.75,154.77,153.95,154.33,18900.0,154.75,154.77,153.95,154.33,18900.0
2012-07-30 12:30:00,154.35,155.28,154.28,154.77,17700.0,154.35,155.28,154.28,154.77,17700.0
2012-07-30 13:00:00,154.87,155.03,154.55,154.74,32800.0,154.87,155.03,154.55,154.74,32800.0
2012-07-30 13:30:00,154.66,154.66,153.86,153.87,3400.0,154.66,154.66,153.86,153.87,3400.0
2012-07-30 14:00:00,153.87,153.87,153.17,153.5,16700.0,153.87,153.87,153.17,153.5,16700.0
2012-07-30 14:30:00,153.51,154.34,153.51,153.91,8700.0,153.51,154.34,153.51,153.91,8700.0
2012-07-30 15:00:00,153.84,154.17,153.56,153.98,11100.0,153.84,154.17,153.56,153.98,11100.0
2012-07-30 15:30:00,153.96,154.28,153.4,154.23,37800.0,153.96,154.28,153.4,154.23,37800.0
2012-07-31 09:30:00,153.43,155.92,153.43,154.42,25500.0,153.43,155.92,153.43,154.42,25500.0
2012-07-31 10:00:00,154.88,155.08,153.71,155.02,11100.0,154.88,155.08,153.71,155.02,11100.0
2012-07-31 10:30:00,154.87,155.58,154.8,155.42,8800.0,154.87,155.58,154.8,155.42,8800.0
2012-07-31 11:00:00,155.09,156.06,155.09,155.66,10400.0,155.09,156.06,155.09,155.66,10400.0
2012-07-31 11:30:00,155.56,155.89,155.15,155.84,10500.0,155.56,155.89,155.15,155.84,10500.0
2012-07-31 12:00:00,155.77,155.77,154.83,154.93,8100.0,155.77,155.77,154.83,154.93,8100.0
2012-07-31 12:30:00,154.98,155.17,154.24,154.46,9500.0,154.98,155.17,154.24,154.46,9500.0
2012-07-31 13:00:00,154.44,154.45,153.92,154.41,10500.0,154.44,154.45,153.92,154.41,10500.0
2012-07-31 13:30:00,154.41,154.8,154.31,154.72,4000.0,154.41,154.8,154.31,154.72,4000.0
2012-07-31 14:00:00,154.51,155.24,154.48,155.23,6800.0,154.51,155.24,154.48,155.23,6800.0
2012-07-31 14:30:00,155.18,155.47,155.03,155.29,4000.0,155.18,155.47,155.03,155.29,4000.0
2012-07-31 15:00:00,155.01,155.09,154.63,155.0,15000.0,155.01,155.09,154.63,155.0,15000.0
2012-07-31 15:30:00,155.0,155.09,154.46,154.9,30000.0,155.0,155.09,154.46,154.9,30000.0
2012-08-01 09:30:00,155.44,156.36,154.6,155.5,12900.0,155.44,156.36,154.6,155.5,12900.0
2012-08-01 10:00:00,155.2,155.5,154.26,154.55,6300.0,155.2,155.5,154.26,154.55,6300.0
2012-08-01 10:30:00,154.44,154.8,153.6,154.16,21800.0,154.44,154.8,153.6,154.16,21800.0
2012-08-01 11:00:00,154.21,154.25,153.2,153.85,27900.0,154.21,154.25,153.2,153.85,27900.0
2012-08-01 11:30:00,153.97,154.94,153.18,154.57,36900.0,153.97,154.94,153.18,154.57,36900.0
2012-08-01 12:00:00,154.56,155.14,154.56,155.02,17900.0,154.56,155.14,154.56,155.02,17900.0
2012-08-01 12:30:00,155.03,155.16,155.0,155.02,3600.0,155.03,155.16,155.0,155.02,3600.0
2012-08-01 13:00:00,155.01,155.26,154.34,154.61,8700.0,155.01,155.26,154.34,154.61,8700.0
2012-08-01 13:30:00,154.8,155.69,154.66,155.3,9800.0,154.8,155.69,154.66,155.3,9800.0
2012-08-01 14:00:00,155.01,155.49,154.17,155.49,19000.0,155.01,155.49,154.17,155.49,19000.0
2012-08-01 14:30:00,155.37,155.55,154.85,155.38,9400.0,155.37,155.55,154.85,155.38,9400.0
2012-08-01 15:00:00,155.21,155.93,155.06,155.93,19200.0,155.21,155.93,155.06,155.93,19200.0
2012-08-01 15:30:00,155.88,156.55,155.03,155.09,33500.0,155.88,156.55,155.03,155.09,33500.0
2012-08-02 09:30:00,153.82,155.41,152.86,155.19,20800.0,153.82,155.41,152.86,155.19,20800.0
2012-08-02 10:00:00,155.14,156.05,155.0,155.42,8200.0,155.14,156.05,155.0,155.42,8200.0
2012-08-02 10:30:00,155.41,155.41,154.15,154.29,14900.0,155.41,155.41,154.15,154.29,14900.0
2012-08-02 11:00:00,154.29,154.82,154.06,154.37,14400.0,154.29,154.82,154.06,154.37,14400.0
2012-08-02 11:30:00,154.31,154.36,152.14,152.27,29400.0,154.31,154.36,152.14,152.27,29400.0
2012-08-02 12:00:00,152.28,152.46,151.67,151.85,31800.0,152.28,152.46,151.67,151.85,31800.0
2012-08-02 12:30:00,151.74,152.21,151.25,152.09,17500.0,151.74,152.21,151.25,152.09,17500.0
2012-08-02 13:00:00,151.99,152.12,151.5,151.75,11100.0,151.99,152.12,151.5,151.75,11100.0
2012-08-02 13:30:00,151.78,151.78,151.49,151.53,13800.0,151.78,151.78,151.49,151.53,13800.0
2012-08-02 14:00:00,151.52,151.63,150.95,151.06,22900.0,151.52,151.63,150.95,151.06,22900.0
2012-08-02 14:30:00,150.99,151.69,150.99,151.31,18600.0,150.99,151.69,150.99,151.31,18600.0
2012-08-02 15:00:00,151.37,151.84,151.15,151.22,19200.0,151.37,151.84,151.15,151.22,19200.0
2012-08-02 15:30:00,151.31,151.61,150.87,151.06,67900.0,151.31,151.61,150.87,151.06,67900.0
2012-08-03 09:30:00,154.35,156.41,154.09,156.25,6500.0,154.35,156.41,154.09,156.25,6500.0
2012-08-03 10:00:00,155.45,157.53,155.41,157.0,8800.0,155.45,157.53,155.41,157.0,8800.0
2012-08-03 10:30:00,157.33,157.33,155.87,156.62,7800.0,157.33,157.33,155.87,156.62,7800.0
2012-08-03 11:00:00,156.58,157.15,156.29,157.15,7500.0,156.58,157.15,156.29,157.15,7500.0
2012-08-03 11:30:00,157.31,158.6,157.05,158.29,10900.0,157.31,158.6,157.05,158.29,10900.0
2012-08-03 12:00:00,158.21,159.21,158.15,159.2,16500.0,158.21,159.21,158.15,159.2,16500.0
2012-08-03 12:30:00,159.16,159.22,158.54,158.87,11000.0,159.16,159.22,158.54,158.87,11000.0
2012-08-03 13:00:00,158.94,159.54,158.92,159.48,10800.0,158.94,159.54,158.92,159.48,10800.0
2012-08-03 13:30:00,159.51,159.65,158.71,159.16,25100.0,159.51,159.65,158.71,159.16,25100.0
2012-08-03 14:00:00,159.24,159.82,159.24,159.56,9900.0,159.24,159.82,159.24,159.56,9900.0
2012-08-03 14:30:00,159.52,159.71,159.28,159.38,17500.0,159.52,159.71,159.28,159.38,17500.0
2012-08-03 15:00:00,159.38,159.88,159.34,159.8,19800.0,159.38,159.88,159.34,159.8,19800.0
2012-08-03 15:30:00,159.72,159.8,158.97,159.23,32000.0,159.72,159.8,158.97,159.23,32000.0
2012-08-06 09:30:00,159.0,161.35,158.56,161.13,10700.0,159.0,161.35,158.56,161.13,10700.0
2012-08-06 10:00:00,160.95,161.15,160.61,161.12,30200.0,160.95,161.15,160.61,161.12,30200.0
2012-08-06 10:30:00,161.31,162.12,161.19,162.04,10100.0,161.31,162.12,161.19,162.04,10100.0
2012-08-06 11:00:00,162.17,162.43,161.55,162.0,13400.0,162.17,162.43,161.55,162.0,13400.0
2012-08-06 11:30:00,162.0,162.54,162.0,162.16,23400.0,162.0,162.54,162.0,162.16,23400.0
2012-08-06 12:00:00,162.25,162.48,162.14,162.3,12700.0,162.25,162.48,162.14,162.3,12700.0
2012-08-06 12:30:00,162.23,163.01,162.23,162.76,11700.0,162.23,163.01,162.23,162.76,11700.0
2012-08-06 13:00:00,162.65,163.18,162.53,163.01,9100.0,162.65,163.18,162.53,163.01,9100.0
2012-08-06 13:30:00,163.19,163.33,162.91,163.11,15800.0,163.19,163.33,162.91,163.11,15800.0
2012-08-06 14:00:00,163.14,163.35,162.83,163.35,13200.0,163.14,163.35,162.83,163.35,13200.0
2012-08-06 14:30:00,163.29,163.4,162.87,163.29,15900.0,163.29,163.4,162.87,163.29,15900.0
2012-08-06 15:00:00,163.32,163.51,162.55,163.39,22400.0,163.32,163.51,162.55,163.39,22400.0
2012-08-06 15:30:00,163.45,163.51,162.84,163.09,46700.0,163.45,163.51,162.84,163.09,46700.0
2012-08-07 09:30:00,163.01,166.04,162.14,166.02,17300.0,163.01,166.04,162.14,166.02,17300.0
2012-08-07 10:00:00,166.0,167.04,166.0,166.8,18500.0,166.0,167.04,166.0,166.8,18500.0
2012-08-07 10:30:00,166.86,167.49,166.71,167.49,14800.0,166.86,167.49,166.71,167.49,14800.0
2012-08-07 11:00:00,167.27,167.58,166.77,167.35,15700.0,167.27,167.58,166.77,167.35,15700.0
2012-08-07 11:30:00,167.27,168.34,167.13,168.03,10300.0,167.27,168.34,167.13,168.03,10300.0
2012-08-07 12:00:00,168.32,169.15,168.3,168.83,33300.0,168.32,169.15,168.3,168.83,33300.0
2012-08-07 12:30:00,168.79,168.98,168.46,168.58,16300.0,168.79,168.98,168.46,168.58,16300.0
2012-08-07 13:00:00,168.58,168.58,168.11,168.32,14500.0,168.58,168.58,168.11,168.32,14500.0
2012-08-07 13:30:00,168.31,169.08,167.68,167.99,18200.0,168.31,169.08,167.68,167.99,18200.0
2012-08-07 14:00:00,167.82,168.23,167.55,168.14,14100.0,167.82,168.23,167.55,168.14,14100.0
2012-08-07 14:30:00,167.99,169.22,167.94,168.14,22800.0,167.99,169.22,167.94,168.14,22800.0
2012-08-07 15:00:00,167.91,167.96,167.12,167.23,20400.0,167.91,167.96,167.12,167.23,20400.0
2012-08-07 15:30:00,167.19,167.8,167.0,167.32,37600.0,167.19,167.8,167.0,167.32,37600.0
2012-08-08 09:30:00,166.48,167.46,165.83,167.3,12300.0,166.48,167.46,165.83,167.3,12300.0
2012-08-08 10:00:00,167.44,168.51,167.44,168.08,11200.0,167.44,168.51,167.44,168.08,11200.0
2012-08-08 10:30:00,167.48,168.45,167.48,168.12,24900.0,167.48,168.45,167.48,168.12,24900.0
2012-08-08 11:00:00,167.99,168.71,167.99,168.44,6100.0,167.99,168.71,167.99,168.44,6100.0
2012-08-08 11:30:00,168.45,169.04,168.06,168.5,10500.0,168.45,169.04,168.06,168.5,10500.0
2012-08-08 12:00:00,168.45,169.19,168.26,168.4,34100.0,168.45,169.19,168.26,168.4,34100.0
2012-08-08 12:30:00,168.35,168.36,167.65,168.07,25900.0,168.35,168.36,167.65,168.07,25900.0
2012-08-08 13:00:00,168.1,168.63,168.1,168.47,5200.0,168.1,168.63,168.1,168.47,5200.0
2012-08-08 13:30:00,168.45,168.45,167.9,168.1,5000.0,168.45,168.45,167.9,168.1,5000.0
2012-08-08 14:00:00,168.09,168.42,167.82,168.42,9500.0,168.09,168.42,167.82,168.42,9500.0
2012-08-08 14:30:00,168.42,168.42,168.14,168.17,14500.0,168.42,168.42,168.14,168.17,14500.0
2012-08-08 15:00:00,168.24,169.24,168.24,168.75,23300.0,168.24,169.24,168.24,168.75,23300.0
2012-08-08 15:30:00,168.76,169.06,168.34,168.57,37100.0,168.76,169.06,168.34,168.57,37100.0
2012-08-09 09:30:00,168.53,170.41,168.38,169.82,7000.0,168.53,170.41,168.38,169.82,7000.0
2012-08-09 10:00:00,169.87,170.52,169.78,170.05,7400.0,169.87,170.52,169.78,170.05,7400.0
2012-08-09 10:30:00,170.05,170.23,169.47,169.52,9500.0,170.05,170.23,169.47,169.52,9500.0
2012-08-09 11:00:00,169.51,169.51,168.29,168.29,9600.0,169.51,169.51,168.29,168.29,9600.0
2012-08-09 11:30:00,168.46,168.49,167.05,167.22,10600.0,168.46,168.49,167.05,167.22,10600.0
2012-08-09 12:00:00,167.22,168.34,167.22,168.34,9600.0,167.22,168.34,167.22,168.34,9600.0
2012-08-09 12:30:00,168.39,169.01,168.06,168.33,11900.0,168.39,169.01,168.06,168.33,11900.0
2012-08-09 13:00:00,168.27,168.62,167.62,167.83,13500.0,168.27,168.62,167.62,167.83,13500.0
2012-08-09 13:30:00,167.85,167.88,167.27,167.27,19400.0,167.85,167.88,167.27,167.27,19400.0
2012-08-09 14:00:00,167.47,167.75,167.25,167.65,7000.0,167.47,167.75,167.25,167.65,7000.0
2012-08-09 14:30:00,167.73,168.13,167.73,167.84,5100.0,167.73,168.13,167.73,167.84,5100.0
2012-08-09 15:00:00,167.93,168.34,167.84,168.16,23500.0,167.93,168.34,167.84,168.16,23500.0
2012-08-09 15:30:00,168.05,168.24,167.68,167.98,45300.0,168.05,168.24,167.68,167.98,45300.0
2012-08-10 09:30:00,166.95,168.22,166.58,166.8,20300.0,166.95,168.22,166.58,166.8,20300.0
2012-08-10 10:00:00,166.85,167.0,166.53,166.77,11200.0,166.85,167.0,166.53,166.77,11200.0
2012-08-10 10:30:00,166.94,167.44,166.28,166.28,13200.0,166.94,167.44,166.28,166.28,13200.0
2012-08-10 11:00:00,166.43,166.46,165.01,166.46,18000.0,166.43,166.46,165.01,166.46,18000.0
2012-08-10 11:30:00,166.65,167.41,166.64,167.2,3800.0,166.65,167.41,166.64,167.2,3800.0
2012-08-10 12:00:00,167.0,167.65,167.0,167.3,5500.0,167.0,167.65,167.0,167.3,5500.0
2012-08-10 12:30:00,167.39,167.39,166.7,167.12,5100.0,167.39,167.39,166.7,167.12,5100.0
2012-08-10 13:00:00,167.07,167.07,166.63,166.98,5100.0,167.07,167.07,166.63,166.98,5100.0
2012-08-10 13:30:00,166.99,167.0,166.55,166.55,10600.0,166.99,167.0,166.55,166.55,10600.0
2012-08-10 14:00:00,166.58,166.72,165.95,166.08,7500.0,166.58,166.72,165.95,166.08,7500.0
2012-08-10 14:30:00,166.08,166.12,165.88,165.94,6600.0,166.08,166.12,165.88,165.94,6600.0
2012-08-10 15:00:00,165.99,166.0,165.69,165.69,19600.0,165.99,166.0,165.69,165.69,19600.0
2012-08-10 15:30:00,165.69,166.09,165.56,165.62,40800.0,165.69,166.09,165.56,165.62,40800.0
2012-08-13 09:30:00,165.75,167.22,165.09,167.22,7200.0,165.75,167.22,165.09,167.22,7200.0
2012-08-13 10:00:00,167.19,167.19,165.81,165.88,25300.0,167.19,167.19,165.81,165.88,25300.0
2012-08-13 10:30:00,166.02,166.25,165.39,165.39,5500.0,166.02,166.25,165.39,165.39,5500.0
2012-08-13 11:00:00,165.47,165.55,164.99,165.47,6500.0,165.47,165.55,164.99,165.47,6500.0
2012-08-13 11:30:00,165.46,165.64,165.25,165.29,4000.0,165.46,165.64,165.25,165.29,4000.0
2012-08-13 12:00:00,165.22,165.22,164.57,164.91,3000.0,165.22,165.22,164.57,164.91,3000.0
2012-08-13 12:30:00,165.06,165.37,165.0,165.37,2100.0,165.06,165.37,165.0,165.37,2100.0
2012-08-13 13:00:00,165.38,165.39,164.65,164.65,5200.0,165.38,165.39,164.65,164.65,5200.0
2012-08-13 13:30:00,164.65,165.37,164.65,165.08,8500.0,164.65,165.37,164.65,165.08,8500.0
2012-08-13 14:00:00,165.17,165.55,165.02,165.5,5000.0,165.17,165.55,165.02,165.5,5000.0
2012-08-13 14:30:00,165.52,166.28,165.51,166.05,4700.0,165.52,166.28,165.51,166.05,4700.0
2012-08-13 15:00:00,165.9,166.15,165.68,166.12,13400.0,165.9,166.15,165.68,166.12,13400.0
2012-08-13 15:30:00,165.99,166.34,165.85,166.27,24900.0,165.99,166.34,165.85,166.27,24900.0
2012-08-14 09:30:00,166.89,166.89,164.74,164.78,6900.0,166.89,166.89,164.74,164.78,6900.0
2012-08-14 10:00:00,164.45,165.5,164.44,165.0,4300.0,164.45,165.5,164.44,165.0,4300.0
2012-08-14 10:30:00,165.01,166.01,165.01,165.9,6000.0,165.01,166.01,165.01,165.9,6000.0
2012-08-14 11:00:00,166.02,166.03,165.64,165.94,10300.0,166.02,166.03,165.64,165.94,10300.0
2012-08-14 11:30:00,166.0,166.4,165.81,166.35,7400.0,166.0,166.4,165.81,166.35,7400.0
2012-08-14 12:00:00,166.35,166.36,166.03,166.24,4200.0,166.35,166.36,166.03,166.24,4200.0
2012-08-14 12:30:00,166.29,166.36,165.81,165.88,5600.0,166.29,166.36,165.81,165.88,5600.0
2012-08-14 13:00:00,165.91,165.99,165.75,165.99,4500.0,165.91,165.99,165.75,165.99,4500.0
2012-08-14 13:30:00,166.01,166.2,165.73,165.82,4800.0,166.01,166.2,165.73,165.82,4800.0
2012-08-14 14:00:00,165.93,166.07,165.74,165.81,1700.0,165.93,166.07,165.74,165.81,1700.0
2012-08-14 14:30:00,165.95,166.15,165.9,165.99,4200.0,165.95,166.15,165.9,165.99,4200.0
2012-08-14 15:00:00,165.99,166.0,165.68,165.79,17900.0,165.99,166.0,165.68,165.79,17900.0
2012-08-14 15:30:00,165.73,165.79,164.66,165.18,41500.0,165.73,165.79,164.66,165.18,41500.0
2012-08-15 09:30:00,164.85,166.05,164.07,165.17,5900.0,164.85,166.05,164.07,165.17,5900.0
2012-08-15 10:00:00,165.03,165.61,164.98,165.1,8900.0,165.03,165.61,164.98,165.1,8900.0
2012-08-15 10:30:00,165.46,165.57,164.86,165.31,11500.0,165.46,165.57,164.86,165.31,11500.0
2012-08-15 11:00:00,165.37,165.51,165.08,165.33,6300.0,165.37,165.51,165.08,165.33,6300.0
2012-08-15 11:30:00,165.41,165.57,165.0,165.0,13800.0,165.41,165.57,165.0,165.0,13800.0
2012-08-15 12:00:00,165.04,165.29,164.76,164.76,16000.0,165.04,165.29,164.76,164.76,16000.0
2012-08-15 12:30:00,164.73,165.34,164.67,165.26,13200.0,164.73,165.34,164.67,165.26,13200.0
2012-08-15 13:00:00,165.26,165.44,165.24,165.44,2000.0,165.26,165.44,165.24,165.44,2000.0
2012-08-15 13:30:00,165.44,165.8,165.29,165.8,4000.0,165.44,165.8,165.29,165.8,4000.0
2012-08-15 14:00:00,165.67,165.8,165.33,165.73,7700.0,165.67,165.8,165.33,165.73,7700.0
2012-08-15 14:30:00,165.63,166.17,165.63,165.98,9400.0,165.63,166.17,165.63,165.98,9400.0
2012-08-15 15:00:00,166.06,166.13,165.88,165.89,9500.0,166.06,166.13,165.88,165.89,9500.0
2012-08-15 15:30:00,165.89,166.27,165.84,166.19,20800.0,165.89,166.27,165.84,166.19,20800.0
2012-08-16 09:30:00,164.0,164.53,162.39,163.7,38900.0,164.0,164.53,162.39,163.7,38900.0
2012-08-16 10:00:00,163.73,164.78,163.65,164.19,14000.0,163.73,164.78,163.65,164.19,14000.0
2012-08-16 10:30:00,164.31,164.31,163.55,163.77,13300.0,164.31,164.31,163.55,163.77,13300.0
2012-08-16 11:00:00,163.61,164.28,163.61,164.15,8600.0,163.61,164.28,163.61,164.15,8600.0
2012-08-16 11:30:00,164.26,165.52,164.24,165.34,3900.0,164.26,165.52,164.24,165.34,3900.0
2012-08-16 12:00:00,165.37,165.81,165.17,165.5,13000.0,165.37,165.81,165.17,165.5,13000.0
2012-08-16 12:30:00,165.44,165.62,165.06,165.08,2500.0,165.44,165.62,165.06,165.08,2500.0
2012-08-16 13:00:00,165.19,165.25,165.0,165.09,5200.0,165.19,165.25,165.0,165.09,5200.0
2012-08-16 13:30:00,165.03,165.03,164.36,164.57,9800.0,165.03,165.03,164.36,164.57,9800.0
2012-08-16 14:00:00,164.69,164.92,164.64,164.73,6100.0,164.69,164.92,164.64,164.73,6100.0
2012-08-16 14:30:00,164.73,165.15,164.73,165.15,6600.0,164.73,165.15,164.73,165.15,6600.0
2012-08-16 15:00:00,165.14,165.93,164.97,165.84,10500.0,165.14,165.93,164.97,165.84,10500.0
2012-08-16 15:30:00,165.81,165.81,164.78,164.88,22300.0,165.81,165.81,164.78,164.88,22300.0
2012-08-17 09:30:00,165.0,165.52,164.22,164.61,11500.0,165.0,165.52,164.22,164.61,11500.0
2012-08-17 10:00:00,164.81,164.81,163.77,164.41,23400.0,164.81,164.81,163.77,164.41,23400.0
2012-08-17 10:30:00,164.5,164.5,163.55,164.15,10100.0,164.5,164.5,163.55,164.15,10100.0
2012-08-17 11:00:00,163.98,164.46,163.69,163.84,5800.0,163.98,164.46,163.69,163.84,5800.0
2012-08-17 11:30:00,163.83,164.2,163.72,164.03,6300.0,163.83,164.2,163.72,164.03,6300.0
2012-08-17 12:00:00,163.99,164.4,163.62,164.18,10200.0,163.99,164.4,163.62,164.18,10200.0
2012-08-17 12:30:00,164.21,164.37,163.76,163.8,6900.0,164.21,164.37,163.76,163.8,6900.0
2012-08-17 13:00:00,163.8,163.86,163.64,163.7,4600.0,163.8,163.86,163.64,163.7,4600.0
2012-08-17 13:30:00,163.67,163.69,162.77,162.77,14700.0,163.67,163.69,162.77,162.77,14700.0
2012-08-17 14:00:00,162.89,163.35,162.86,163.02,17600.0,162.89,163.35,162.86,163.02,17600.0
2012-08-17 14:30:00,163.15,163.26,162.95,162.98,17500.0,163.15,163.26,162.95,162.98,17500.0
2012-08-17 15:00:00,163.0,164.17,162.97,163.95,18600.0,163.0,164.17,162.97,163.95,18600.0
2012-08-17 15:30:00,164.02,164.06,163.67,163.68,17400.0,164.02,164.06,163.67,163.68,17400.0
2012-08-20 09:30:00,163.76,164.8,162.23,162.24,10600.0,163.76,164.8,162.23,162.24,10600.0
2012-08-20 10:00:00,162.5,162.99,162.19,162.43,11000.0,162.5,162.99,162.19,162.43,11000.0
2012-08-20 10:30:00,162.51,162.71,161.75,162.05,6200.0,162.51,162.71,161.75,162.05,6200.0
2012-08-20 11:00:00,161.84,162.08,161.52,161.85,13900.0,161.84,162.08,161.52,161.85,13900.0
2012-08-20 11:30:00,161.65,162.05,161.62,161.65,14500.0,161.65,162.05,161.62,161.65,14500.0
2012-08-20 12:00:00,161.7,162.67,161.66,162.5,12300.0,161.7,162.67,161.66,162.5,12300.0
2012-08-20 12:30:00,162.48,162.59,161.88,161.88,8800.0,162.48,162.59,161.88,161.88,8800.0
2012-08-20 13:00:00,161.86,162.59,161.79,162.59,8600.0,161.86,162.59,161.79,162.59,8600.0
2012-08-20 13:30:00,162.67,163.03,162.41,163.03,11600.0,162.67,163.03,162.41,163.03,11600.0
2012-08-20 14:00:00,163.12,163.28,162.85,163.02,10000.0,163.12,163.28,162.85,163.02,10000.0
2012-08-20 14:30:00,163.07,163.89,163.04,163.78,20300.0,163.07,163.89,163.04,163.78,20300.0
2012-08-20 15:00:00,163.81,163.85,162.66,162.86,18300.0,163.81,163.85,162.66,162.86,18300.0
2012-08-20 15:30:00,162.89,163.24,162.37,162.73,42500.0,162.89,163.24,162.37,162.73,42500.0
2012-08-21 09:30:00,163.65,165.2,162.99,165.17,15000.0,163.65,165.2,162.99,165.17,15000.0
2012-08-21 10:00:00,165.0,165.96,164.83,165.42,18400.0,165.0,165.96,164.83,165.42,18400.0
2012-08-21 10:30:00,165.5,166.15,165.31,166.04,12200.0,165.5,166.15,165.31,166.04,12200.0
2012-08-21 11:00:00,165.99,166.62,165.9,166.17,17000.0,165.99,166.62,165.9,166.17,17000.0
2012-08-21 11:30:00,166.3,166.3,165.82,165.9,6800.0,166.3,166.3,165.82,165.9,6800.0
2012-08-21 12:00:00,165.85,166.1,165.46,165.89,7800.0,165.85,166.1,165.46,165.89,7800.0
2012-08-21 12:30:00,165.89,165.99,165.49,165.81,8700.0,165.89,165.99,165.49,165.81,8700.0
2012-08-21 13:00:00,165.79,165.94,165.42,165.49,20500.0,165.79,165.94,165.42,165.49,20500.0
2012-08-21 13:30:00,165.54,165.66,164.8,164.94,15400.0,165.54,165.66,164.8,164.94,15400.0
2012-08-21 14:00:00,164.98,165.59,164.98,165.33,10300.0,164.98,165.59,164.98,165.33,10300.0
2012-08-21 14:30:00,165.43,165.66,165.06,165.17,19000.0,165.43,165.66,165.06,165.17,19000.0
2012-08-21 15:00:00,165.3,165.48,164.86,165.12,15200.0,165.3,165.48,164.86,165.12,15200.0
2012-08-21 15:30:00,165.12,165.43,164.75,165.0,30600.0,165.12,165.43,164.75,165.0,30600.0
2012-08-22 09:30:00,164.38,165.23,163.5,164.85,26800.0,164.38,165.23,163.5,164.85,26800.0
2012-08-22 10:00:00,164.84,164.92,164.47,164.53,13600.0,164.84,164.92,164.47,164.53,13600.0
2012-08-22 10:30:00,164.67,164.85,163.43,163.55,7800.0,164.67,164.85,163.43,163.55,7800.0
2012-08-22 11:00:00,163.47,164.05,162.95,163.08,11900.0,163.47,164.05,162.95,163.08,11900.0
2012-08-22 11:30:00,163.12,163.86,163.12,163.71,10700.0,163.12,163.86,163.12,163.71,10700.0
2012-08-22 12:00:00,163.86,164.42,163.79,164.26,3700.0,163.86,164.42,163.79,164.26,3700.0
2012-08-22 12:30:00,164.26,164.44,163.92,164.06,7700.0,164.26,164.44,163.92,164.06,7700.0
2012-08-22 13:00:00,164.14,164.74,164.05,164.74,8500.0,164.14,164.74,164.05,164.74,8500.0
2012-08-22 13:30:00,164.76,164.86,163.72,164.08,7000.0,164.76,164.86,163.72,164.08,7000.0
2012-08-22 14:00:00,164.2,164.66,163.69,163.89,7200.0,164.2,164.66,163.69,163.89,7200.0
2012-08-22 14:30:00,163.87,164.25,163.8,164.03,19600.0,163.87,164.25,163.8,164.03,19600.0
2012-08-22 15:00:00,164.1,164.5,164.05,164.25,11800.0,164.1,164.5,164.05,164.25,11800.0
2012-08-22 15:30:00,164.24,164.55,163.89,164.39,22000.0,164.24,164.55,163.89,164.39,22000.0
2012-08-23 09:30:00,163.84,164.55,163.22,163.91,7800.0,163.84,164.55,163.22,163.91,7800.0
2012-08-23 10:00:00,163.62,164.22,163.54,164.17,7300.0,163.62,164.22,163.54,164.17,7300.0
2012-08-23 10:30:00,164.18,164.9,164.18,164.68,3000.0,164.18,164.9,164.18,164.68,3000.0
2012-08-23 11:00:00,164.69,164.79,164.13,164.55,10400.0,164.69,164.79,164.13,164.55,10400.0
2012-08-23 11:30:00,164.55,164.85,164.05,164.43,27600.0,164.55,164.85,164.05,164.43,27600.0
2012-08-23 12:00:00,164.31,164.45,163.28,163.37,12900.0,164.31,164.45,163.28,163.37,12900.0
2012-08-23 12:30:00,163.37,163.42,162.76,162.76,6000.0,163.37,163.42,162.76,162.76,6000.0
2012-08-23 13:00:00,162.77,162.77,161.79,162.0,11000.0,162.77,162.77,161.79,162.0,11000.0
2012-08-23 13:30:00,161.88,162.41,161.62,162.41,18300.0,161.88,162.41,161.62,162.41,18300.0
2012-08-23 14:00:00,162.41,163.16,162.21,163.16,17000.0,162.41,163.16,162.21,163.16,17000.0
2012-08-23 14:30:00,163.19,163.19,162.31,162.41,20400.0,163.19,163.19,162.31,162.41,20400.0
2012-08-23 15:00:00,162.52,163.55,162.45,163.55,25900.0,162.52,163.55,162.45,163.55,25900.0
2012-08-23 15:30:00,163.39,163.58,162.94,162.96,34000.0,163.39,163.58,162.94,162.96,34000.0
2012-08-24 09:30:00,163.17,163.17,161.3,161.55,17500.0,163.17,163.17,161.3,161.55,17500.0
2012-08-24 10:00:00,161.4,163.1,161.34,162.31,31300.0,161.4,163.1,161.34,162.31,31300.0
2012-08-24 10:30:00,162.41,162.51,161.1,162.05,23900.0,162.41,162.51,161.1,162.05,23900.0
2012-08-24 11:00:00,162.25,163.49,161.94,163.16,21400.0,162.25,163.49,161.94,163.16,21400.0
2012-08-24 11:30:00,163.16,163.16,162.3,162.5,21100.0,163.16,163.16,162.3,162.5,21100.0
2012-08-24 12:00:00,162.5,162.7,161.54,161.69,27900.0,162.5,162.7,161.54,161.69,27900.0
2012-08-24 12:30:00,161.62,161.89,161.49,161.6,14700.0,161.62,161.89,161.49,161.6,14700.0
2012-08-24 13:00:00,161.6,161.67,161.36,161.6,16300.0,161.6,161.67,161.36,161.6,16300.0
2012-08-24 13:30:00,161.69,162.46,161.68,161.96,25900.0,161.69,162.46,161.68,161.96,25900.0
2012-08-24 14:00:00,161.97,162.06,161.7,162.0,12700.0,161.97,162.06,161.7,162.0,12700.0
2012-08-24 14:30:00,162.18,162.44,161.81,162.42,6500.0,162.18,162.44,161.81,162.42,6500.0
2012-08-24 15:00:00,162.43,162.87,162.25,162.7,7500.0,162.43,162.87,162.25,162.7,7500.0
2012-08-24 15:30:00,162.8,163.06,162.28,162.42,14900.0,162.8,163.06,162.28,162.42,14900.0
2012-08-27 09:30:00,163.18,163.25,162.17,162.43,5800.0,163.18,163.25,162.17,162.43,5800.0
2012-08-27 10:00:00,162.36,162.87,162.1,162.63,8300.0,162.36,162.87,162.1,162.63,8300.0
2012-08-27 10:30:00,162.91,163.62,162.77,163.62,5500.0,162.91,163.62,162.77,163.62,5500.0
2012-08-27 11:00:00,163.67,164.99,163.6,164.78,10000.0,163.67,164.99,163.6,164.78,10000.0
2012-08-27 11:30:00,164.75,164.76,163.84,163.84,4000.0,164.75,164.76,163.84,163.84,4000.0
2012-08-27 12:00:00,163.59,163.98,163.38,163.84,2400.0,163.59,163.98,163.38,163.84,2400.0
2012-08-27 12:30:00,163.71,163.89,163.28,163.36,5100.0,163.71,163.89,163.28,163.36,5100.0
2012-08-27 13:00:00,163.36,163.7,163.24,163.51,4500.0,163.36,163.7,163.24,163.51,4500.0
2012-08-27 13:30:00,163.51,163.85,163.36,163.49,6600.0,163.51,163.85,163.36,163.49,6600.0
2012-08-27 14:00:00,163.31,164.05,163.16,163.86,11500.0,163.31,164.05,163.16,163.86,11500.0
2012-08-27 14:30:00,163.93,164.04,163.47,163.88,20400.0,163.93,164.04,163.47,163.88,20400.0
2012-08-27 15:00:00,163.73,164.04,163.2,163.37,13300.0,163.73,164.04,163.2,163.37,13300.0
2012-08-27 15:30:00,163.4,163.99,163.16,163.37,39800.0,163.4,163.99,163.16,163.37,39800.0
2012-08-28 09:30:00,163.12,164.34,162.4,164.34,15700.0,163.12,164.34,162.4,164.34,15700.0
2012-08-28 10:00:00,164.19,165.21,163.89,165.21,14800.0,164.19,165.21,163.89,165.21,14800.0
2012-08-28 10:30:00,165.35,165.53,164.55,164.78,10800.0,165.35,165.53,164.55,164.78,10800.0
2012-08-28 11:00:00,164.72,165.06,164.52,164.93,22200.0,164.72,165.06,164.52,164.93,22200.0
2012-08-28 11:30:00,164.88,165.92,164.88,165.71,7300.0,164.88,165.92,164.88,165.71,7300.0
2012-08-28 12:00:00,165.86,166.18,165.71,165.89,9200.0,165.86,166.18,165.71,165.89,9200.0
2012-08-28 12:30:00,165.98,166.1,165.23,165.47,6200.0,165.98,166.1,165.23,165.47,6200.0
2012-08-28 13:00:00,165.39,165.5,165.24,165.34,4200.0,165.39,165.5,165.24,165.34,4200.0
2012-08-28 13:30:00,165.3,165.49,164.68,165.05,13700.0,165.3,165.49,164.68,165.05,13700.0
2012-08-28 14:00:00,165.17,165.51,165.11,165.49,9000.0,165.17,165.51,165.11,165.49,9000.0
2012-08-28 14:30:00,165.46,165.54,165.18,165.27,6900.0,165.46,165.54,165.18,165.27,6900.0
2012-08-28 15:00:00,165.41,165.56,165.24,165.27,15400.0,165.41,165.56,165.24,165.27,15400.0
2012-08-28 15:30:00,165.31,165.55,165.04,165.43,24700.0,165.31,165.55,165.04,165.43,24700.0
2012-08-29 09:30:00,165.3,167.43,164.43,165.49,12100.0,165.3,167.43,164.43,165.49,12100.0
2012-08-29 10:00:00,165.43,165.69,165.3,165.34,3100.0,165.43,165.69,165.3,165.34,3100.0
2012-08-29 10:30:00,165.34,165.68,165.1,165.57,3400.0,165.34,165.68,165.1,165.57,3400.0
2012-08-29 11:00:00,165.41,165.41,165.08,165.27,2000.0,165.41,165.41,165.08,165.27,2000.0
2012-08-29 11:30:00,165.27,165.5,164.81,164.87,7500.0,165.27,165.5,164.81,164.87,7500.0
2012-08-29 12:00:00,164.99,165.0,164.44,164.66,10600.0,164.99,165.0,164.44,164.66,10600.0
2012-08-29 12:30:00,164.65,165.69,164.4,165.38,10000.0,164.65,165.69,164.4,165.38,10000.0
2012-08-29 13:00:00,165.35,165.43,164.6,165.22,18700.0,165.35,165.43,164.6,165.22,18700.0
2012-08-29 13:30:00,165.39,165.82,165.17,165.61,5400.0,165.39,165.82,165.17,165.61,5400.0
2012-08-29 14:00:00,165.6,165.7,165.1,165.1,6000.0,165.6,165.7,165.1,165.1,6000.0
2012-08-29 14:30:00,165.21,165.21,164.51,164.92,10700.0,165.21,165.21,164.51,164.92,10700.0
2012-08-29 15:00:00,164.79,165.03,164.46,164.68,9900.0,164.79,165.03,164.46,164.68,9900.0
2012-08-29 15:30:00,164.65,165.2,164.54,164.54,29200.0,164.65,165.2,164.54,164.54,29200.0
2012-08-30 09:30:00,163.51,163.98,163.06,163.37,9800.0,163.51,163.98,163.06,163.37,9800.0
2012-08-30 10:00:00,163.39,163.39,162.67,162.75,15000.0,163.39,163.39,162.67,162.75,15000.0
2012-08-30 10:30:00,162.82,163.8,162.67,163.15,7400.0,162.82,163.8,162.67,163.15,7400.0
2012-08-30 11:00:00,163.16,164.15,163.15,164.0,10900.0,163.16,164.15,163.15,164.0,10900.0
2012-08-30 11:30:00,164.06,164.84,163.83,164.43,9300.0,164.06,164.84,163.83,164.43,9300.0
2012-08-30 12:00:00,164.43,164.65,164.01,164.01,9700.0,164.43,164.65,164.01,164.01,9700.0
2012-08-30 12:30:00,164.04,164.07,163.66,163.89,3400.0,164.04,164.07,163.66,163.89,3400.0
2012-08-30 13:00:00,163.89,163.97,163.74,163.83,3300.0,163.89,163.97,163.74,163.83,3300.0
2012-08-30 13:30:00,163.81,163.93,163.73,163.88,3400.0,163.81,163.93,163.73,163.88,3400.0
2012-08-30 14:00:00,163.91,164.21,163.8,164.12,6700.0,163.91,164.21,163.8,164.12,6700.0
2012-08-30 14:30:00,164.0,164.23,163.89,163.89,6400.0,164.0,164.23,163.89,163.89,6400.0
2012-08-30 15:00:00,163.92,164.4,163.92,164.11,6100.0,163.92,164.4,163.92,164.11,6100.0
2012-08-30 15:30:00,164.19,164.71,164.19,164.37,18800.0,164.19,164.71,164.19,164.37,18800.0
2012-08-31 09:30:00,165.98,166.07,165.21,165.74,9200.0,165.98,166.07,165.21,165.74,9200.0
2012-08-31 10:00:00,165.64,165.8,164.84,165.28,16800.0,165.64,165.8,164.84,165.28,16800.0
2012-08-31 10:30:00,165.28,165.42,164.81,165.4,8200.0,165.28,165.42,164.81,165.4,8200.0
2012-08-31 11:00:00,165.66,166.02,165.66,165.92,2000.0,165.66,166.02,165.66,165.92,2000.0
2012-08-31 11:30:00,165.92,165.92,165.32,165.32,4100.0,165.92,165.92,165.32,165.32,4100.0
2012-08-31 12:00:00,165.05,165.4,164.26,164.56,7000.0,165.05,165.4,164.26,164.56,7000.0
2012-08-31 12:30:00,164.66,164.79,164.5,164.78,2900.0,164.66,164.79,164.5,164.78,2900.0
2012-08-31 13:00:00,164.77,164.93,164.13,164.21,3200.0,164.77,164.93,164.13,164.21,3200.0
2012-08-31 13:30:00,164.36,164.88,164.24,164.7,4600.0,164.36,164.88,164.24,164.7,4600.0
2012-08-31 14:00:00,164.66,165.43,164.5,165.43,3300.0,164.66,165.43,164.5,165.43,3300.0
2012-08-31 14:30:00,165.46,165.46,164.85,165.02,7700.0,165.46,165.46,164.85,165.02,7700.0
2012-08-31 15:00:00,164.96,164.96,164.37,164.68,8900.0,164.96,164.96,164.37,164.68,8900.0
2012-08-31 15:30:00,164.71,165.48,164.54,165.07,17300.0,164.71,165.48,164.54,165.07,17300.0
2012-09-04 09:30:00,164.97,166.14,162.91,163.87,20400.0,164.97,166.14,162.91,163.87,20400.0
2012-09-04 10:00:00,163.55,163.77,161.53,161.86,33400.0,163.55,163.77,161.53,161.86,33400.0
2012-09-04 10:30:00,161.97,162.15,161.25,161.36,17200.0,161.97,162.15,161.25,161.36,17200.0
2012-09-04 11:00:00,161.35,162.13,160.94,162.12,16800.0,161.35,162.13,160.94,162.12,16800.0
2012-09-04 11:30:00,162.34,162.54,161.9,162.49,4400.0,162.34,162.54,161.9,162.49,4400.0
2012-09-04 12:00:00,162.38,162.7,162.35,162.57,5600.0,162.38,162.7,162.35,162.57,5600.0
2012-09-04 12:30:00,162.61,163.59,162.58,163.25,14800.0,162.61,163.59,162.58,163.25,14800.0
2012-09-04 13:00:00,163.05,163.05,162.6,162.75,3600.0,163.05,163.05,162.6,162.75,3600.0
2012-09-04 13:30:00,162.75,163.19,162.59,162.99,5300.0,162.75,163.19,162.59,162.99,5300.0
2012-09-04 14:00:00,163.08,163.64,162.91,163.46,15500.0,163.08,163.64,162.91,163.46,15500.0
2012-09-04 14:30:00,163.42,164.79,163.42,164.67,18000.0,163.42,164.79,163.42,164.67,18000.0
2012-09-04 15:00:00,164.66,165.16,164.32,165.12,25800.0,164.66,165.16,164.32,165.12,25800.0
2012-09-04 15:30:00,165.13,165.16,164.01,164.04,34400.0,165.13,165.16,164.01,164.04,34400.0
2012-09-05 09:30:00,164.59,165.2,162.78,163.05,17300.0,164.59,165.2,162.78,163.05,17300.0
2012-09-05 10:00:00,163.11,164.02,162.71,163.39,15700.0,163.11,164.02,162.71,163.39,15700.0
2012-09-05 10:30:00,163.37,163.82,163.07,163.07,9700.0,163.37,163.82,163.07,163.07,9700.0
2012-09-05 11:00:00,163.07,163.3,162.58,163.2,9100.0,163.07,163.3,162.58,163.2,9100.0
2012-09-05 11:30:00,163.34,164.26,163.07,163.07,10200.0,163.34,164.26,163.07,163.07,10200.0
2012-09-05 12:00:00,163.2,163.42,162.48,163.18,42100.0,163.2,163.42,162.48,163.18,42100.0
2012-09-05 12:30:00,163.23,163.65,163.14,163.59,5400.0,163.23,163.65,163.14,163.59,5400.0
2012-09-05 13:00:00,163.5,163.58,162.53,162.83,9600.0,163.5,163.58,162.53,162.83,9600.0
2012-09-05 13:30:00,162.8,162.85,162.09,162.62,11300.0,162.8,162.85,162.09,162.62,11300.0
2012-09-05 14:00:00,162.83,162.87,162.31,162.83,13800.0,162.83,162.87,162.31,162.83,13800.0
2012-09-05 14:30:00,162.84,163.55,162.8,163.4,18400.0,162.84,163.55,162.8,163.4,18400.0
2012-09-05 15:00:00,163.29,163.29,162.96,163.19,13100.0,163.29,163.29,162.96,163.19,13100.0
2012-09-05 15:30:00,163.19,163.44,162.97,163.08,35800.0,163.19,163.44,162.97,163.08,35800.0
2012-09-06 09:30:00,165.1,166.24,164.84,165.7,6100.0,165.1,166.24,164.84,165.7,6100.0
2012-09-06 10:00:00,166.0,166.74,165.9,166.46,8800.0,166.0,166.74,165.9,166.46,8800.0
2012-09-06 10:30:00,166.81,167.31,166.54,167.23,13500.0,166.81,167.31,166.54,167.23,13500.0
2012-09-06 11:00:00,167.32,167.71,167.11,167.59,7700.0,167.32,167.71,167.11,167.59,7700.0
2012-09-06 11:30:00,167.47,168.05,167.43,168.03,6700.0,167.47,168.05,167.43,168.03,6700.0
2012-09-06 12:00:00,168.07,168.48,167.85,168.27,8000.0,168.07,168.48,167.85,168.27,8000.0
2012-09-06 12:30:00,168.42,168.49,168.15,168.15,4400.0,168.42,168.49,168.15,168.15,4400.0
2012-09-06 13:00:00,168.21,168.37,167.87,168.08,7900.0,168.21,168.37,167.87,168.08,7900.0
2012-09-06 13:30:00,168.07,168.31,167.93,168.24,9000.0,168.07,168.31,167.93,168.24,9000.0
2012-09-06 14:00:00,168.22,168.23,167.73,168.13,6400.0,168.22,168.23,167.73,168.13,6400.0
2012-09-06 14:30:00,168.03,168.2,167.87,168.09,7100.0,168.03,168.2,167.87,168.09,7100.0
2012-09-06 15:00:00,168.03,168.03,167.6,167.63,15500.0,168.03,168.03,167.6,167.63,15500.0
2012-09-06 15:30:00,167.73,167.9,167.39,167.9,23700.0,167.73,167.9,167.39,167.9,23700.0
2012-09-07 09:30:00,168.0,169.82,166.95,169.75,21700.0,168.0,169.82,166.95,169.75,21700.0
2012-09-07 10:00:00,169.86,172.22,169.36,172.22,30800.0,169.86,172.22,169.36,172.22,30800.0
2012-09-07 10:30:00,172.11,172.47,171.83,172.4,34400.0,172.11,172.47,171.83,172.4,34400.0
2012-09-07 11:00:00,172.42,172.89,172.15,172.8,13500.0,172.42,172.89,172.15,172.8,13500.0
2012-09-07 11:30:00,172.82,173.87,172.72,173.02,29000.0,172.82,173.87,172.72,173.02,29000.0
2012-09-07 12:00:00,173.01,173.11,171.93,172.01,10600.0,173.01,173.11,171.93,172.01,10600.0
2012-09-07 12:30:00,171.98,172.53,171.93,172.06,8400.0,171.98,172.53,171.93,172.06,8400.0
2012-09-07 13:00:00,172.18,172.27,171.84,171.91,10100.0,172.18,172.27,171.84,171.91,10100.0
2012-09-07 13:30:00,171.84,171.88,171.14,171.39,10500.0,171.84,171.88,171.14,171.39,10500.0
2012-09-07 14:00:00,171.41,171.81,171.21,171.61,19500.0,171.41,171.81,171.21,171.61,19500.0
2012-09-07 14:30:00,171.6,171.99,171.23,171.9,14200.0,171.6,171.99,171.23,171.9,14200.0
2012-09-07 15:00:00,171.85,172.74,171.85,172.64,24400.0,171.85,172.74,171.85,172.64,24400.0
2012-09-07 15:30:00,172.66,173.48,172.66,172.94,47600.0,172.66,173.48,172.66,172.94,47600.0
2012-09-10 09:30:00,172.73,172.73,171.62,172.16,7100.0,172.73,172.73,171.62,172.16,7100.0
2012-09-10 10:00:00,172.12,173.06,172.0,172.75,9400.0,172.12,173.06,172.0,172.75,9400.0
2012-09-10 10:30:00,172.72,172.72,171.65,172.02,21800.0,172.72,172.72,171.65,172.02,21800.0
2012-09-10 11:00:00,172.01,172.15,171.16,171.26,8700.0,172.01,172.15,171.16,171.26,8700.0
2012-09-10 11:30:00,171.46,171.98,171.45,171.98,7100.0,171.46,171.98,171.45,171.98,7100.0
2012-09-10 12:00:00,171.97,171.98,171.52,171.78,2600.0,171.97,171.98,171.52,171.78,2600.0
2012-09-10 12:30:00,171.6,172.32,171.57,171.93,6500.0,171.6,172.32,171.57,171.93,6500.0
2012-09-10 13:00:00,171.91,172.35,171.91,171.96,3100.0,171.91,172.35,171.91,171.96,3100.0
2012-09-10 13:30:00,172.06,172.27,171.75,171.91,6700.0,172.06,172.27,171.75,171.91,6700.0
2012-09-10 14:00:00,172.13,172.36,171.56,171.57,4800.0,172.13,172.36,171.56,171.57,4800.0
2012-09-10 14:30:00,171.66,171.77,171.19,171.69,6200.0,171.66,171.77,171.19,171.69,6200.0
2012-09-10 15:00:00,171.57,171.57,171.0,171.22,8700.0,171.57,171.57,171.0,171.22,8700.0
2012-09-10 15:30:00,171.11,171.12,170.6,170.83,24500.0,171.11,171.12,170.6,170.83,24500.0
2012-09-11 09:30:00,170.91,172.69,169.08,172.23,12300.0,170.91,172.69,169.08,172.23,12300.0
2012-09-11 10:00:00,172.27,172.73,171.94,172.2,15600.0,172.27,172.73,171.94,172.2,15600.0
2012-09-11 10:30:00,172.12,172.12,170.97,171.03,10600.0,172.12,172.12,170.97,171.03,10600.0
2012-09-11 11:00:00,171.0,171.57,170.92,170.92,3500.0,171.0,171.57,170.92,170.92,3500.0
2012-09-11 11:30:00,171.11,171.31,170.73,171.24,6000.0,171.11,171.31,170.73,171.24,6000.0
2012-09-11 12:00:00,171.12,171.37,170.42,170.72,4300.0,171.12,171.37,170.42,170.72,4300.0
2012-09-11 12:30:00,170.74,170.78,170.29,170.41,3900.0,170.74,170.78,170.29,170.41,3900.0
2012-09-11 13:00:00,170.62,170.73,170.33,170.38,7100.0,170.62,170.73,170.33,170.38,7100.0
2012-09-11 13:30:00,170.39,170.55,170.1,170.28,8800.0,170.39,170.55,170.1,170.28,8800.0
2012-09-11 14:00:00,170.15,170.4,170.09,170.14,10800.0,170.15,170.4,170.09,170.14,10800.0
2012-09-11 14:30:00,170.14,170.25,169.78,170.24,14400.0,170.14,170.25,169.78,170.24,14400.0
2012-09-11 15:00:00,170.25,170.5,170.14,170.4,13700.0,170.25,170.5,170.14,170.4,13700.0
2012-09-11 15:30:00,170.35,171.08,170.34,170.91,31000.0,170.35,171.08,170.34,170.91,31000.0
2012-09-12 09:30:00,171.35,172.14,170.75,170.75,13500.0,171.35,172.14,170.75,170.75,13500.0
2012-09-12 10:00:00,170.83,170.9,169.09,169.09,16100.0,170.83,170.9,169.09,169.09,16100.0
2012-09-12 10:30:00,168.91,169.5,168.3,169.41,16000.0,168.91,169.5,168.3,169.41,16000.0
2012-09-12 11:00:00,169.48,169.55,169.27,169.37,6400.0,169.48,169.55,169.27,169.37,6400.0
2012-09-12 11:30:00,169.44,169.81,169.18,169.18,6500.0,169.44,169.81,169.18,169.18,6500.0
2012-09-12 12:00:00,169.22,169.49,169.0,169.35,3700.0,169.22,169.49,169.0,169.35,3700.0
2012-09-12 12:30:00,169.36,169.48,169.22,169.22,6000.0,169.36,169.48,169.22,169.22,6000.0
2012-09-12 13:00:00,169.26,169.83,169.26,169.45,7900.0,169.26,169.83,169.26,169.45,7900.0
2012-09-12 13:30:00,169.44,169.64,169.44,169.54,10000.0,169.44,169.64,169.44,169.54,10000.0
2012-09-12 14:00:00,169.54,170.0,169.2,169.46,10400.0,169.54,170.0,169.2,169.46,10400.0
2012-09-12 14:30:00,169.49,169.49,169.17,169.3,3200.0,169.49,169.49,169.17,169.3,3200.0
2012-09-12 15:00:00,169.23,169.63,169.13,169.63,8800.0,169.23,169.63,169.13,169.63,8800.0
2012-09-12 15:30:00,169.74,169.8,169.19,169.67,24300.0,169.74,169.8,169.19,169.67,24300.0
2012-09-13 09:30:00,170.0,170.47,168.34,169.36,18400.0,170.0,170.47,168.34,169.36,18400.0
2012-09-13 10:00:00,169.31,169.41,168.5,168.5,7100.0,169.31,169.41,168.5,168.5,7100.0
2012-09-13 10:30:00,168.44,168.88,168.44,168.86,6500.0,168.44,168.88,168.44,168.86,6500.0
2012-09-13 11:00:00,168.86,169.22,168.8,169.0,17700.0,168.86,169.22,168.8,169.0,17700.0
2012-09-13 11:30:00,169.1,169.3,168.88,168.9,5300.0,169.1,169.3,168.88,168.9,5300.0
2012-09-13 12:00:00,168.89,168.97,168.73,168.85,3100.0,168.89,168.97,168.73,168.85,3100.0
2012-09-13 12:30:00,168.89,169.85,168.89,169.81,22900.0,168.89,169.85,168.89,169.81,22900.0
2012-09-13 13:00:00,170.0,170.35,169.87,170.16,15700.0,170.0,170.35,169.87,170.16,15700.0
2012-09-13 13:30:00,170.42,171.94,170.42,171.83,17600.0,170.42,171.94,170.42,171.83,17600.0
2012-09-13 14:00:00,171.85,173.99,171.72,173.9,25800.0,171.85,173.99,171.72,173.9,25800.0
2012-09-13 14:30:00,173.82,173.85,173.3,173.49,11400.0,173.82,173.85,173.3,173.49,11400.0
2012-09-13 15:00:00,173.56,174.16,173.28,174.04,31900.0,173.56,174.16,173.28,174.04,31900.0
2012-09-13 15:30:00,174.01,174.38,173.85,174.24,49800.0,174.01,174.38,173.85,174.24,49800.0
2012-09-14 09:30:00,175.0,175.89,173.4,175.7,17200.0,175.0,175.89,173.4,175.7,17200.0
2012-09-14 10:00:00,175.8,178.3,175.8,177.96,15300.0,175.8,178.3,175.8,177.96,15300.0
2012-09-14 10:30:00,178.37,178.37,177.42,177.76,10200.0,178.37,178.37,177.42,177.76,10200.0
2012-09-14 11:00:00,177.74,178.22,177.25,177.45,13200.0,177.74,178.22,177.25,177.45,13200.0
2012-09-14 11:30:00,177.4,177.84,177.33,177.54,7500.0,177.4,177.84,177.33,177.54,7500.0
2012-09-14 12:00:00,177.55,177.85,177.14,177.62,7800.0,177.55,177.85,177.14,177.62,7800.0
2012-09-14 12:30:00,177.73,177.83,177.25,177.61,8100.0,177.73,177.83,177.25,177.61,8100.0
2012-09-14 13:00:00,177.53,177.97,177.0,177.0,11000.0,177.53,177.97,177.0,177.0,11000.0
2012-09-14 13:30:00,177.2,177.79,176.91,177.7,16000.0,177.2,177.79,176.91,177.7,16000.0
2012-09-14 14:00:00,177.6,177.78,177.1,177.21,10600.0,177.6,177.78,177.1,177.21,10600.0
2012-09-14 14:30:00,177.27,177.83,176.89,177.83,13700.0,177.27,177.83,176.89,177.83,13700.0
2012-09-14 15:00:00,177.53,177.53,176.68,177.16,22000.0,177.53,177.53,176.68,177.16,22000.0
2012-09-14 15:30:00,177.11,177.57,176.76,177.43,24700.0,177.11,177.57,176.76,177.43,24700.0
2012-09-17 09:30:00,177.25,177.86,176.3,177.22,8000.0,177.25,177.86,176.3,177.22,8000.0
2012-09-17 10:00:00,177.16,177.54,176.78,176.78,13200.0,177.16,177.54,176.78,176.78,13200.0
2012-09-17 10:30:00,177.0,177.07,176.53,176.76,8100.0,177.0,177.07,176.53,176.76,8100.0
2012-09-17 11:00:00,176.99,177.0,176.48,176.68,6500.0,176.99,177.0,176.48,176.68,6500.0
2012-09-17 11:30:00,176.84,177.14,176.52,176.76,11900.0,176.84,177.14,176.52,176.76,11900.0
2012-09-17 12:00:00,177.09,177.09,176.6,176.8,7700.0,177.09,177.09,176.6,176.8,7700.0
2012-09-17 12:30:00,177.02,177.02,176.62,176.65,7700.0,177.02,177.02,176.62,176.65,7700.0
2012-09-17 13:00:00,176.81,176.81,176.4,176.5,21400.0,176.81,176.81,176.4,176.5,21400.0
2012-09-17 13:30:00,176.45,176.45,175.95,175.95,11100.0,176.45,176.45,175.95,175.95,11100.0
2012-09-17 14:00:00,175.98,176.49,175.88,176.17,9400.0,175.98,176.49,175.88,176.17,9400.0
2012-09-17 14:30:00,176.32,176.64,176.09,176.26,8400.0,176.32,176.64,176.09,176.26,8400.0
2012-09-17 15:00:00,176.28,176.49,176.13,176.4,14200.0,176.28,176.49,176.13,176.4,14200.0
2012-09-17 15:30:00,176.4,176.68,176.3,176.43,37000.0,176.4,176.68,176.3,176.43,37000.0
2012-09-18 09:30:00,176.77,176.77,173.93,174.65,39300.0,176.77,176.77,173.93,174.65,39300.0
2012-09-18 10:00:00,174.49,175.22,174.2,174.48,38800.0,174.49,175.22,174.2,174.48,38800.0
2012-09-18 10:30:00,174.46,175.61,174.46,174.73,20200.0,174.46,175.61,174.46,174.73,20200.0
2012-09-18 11:00:00,174.89,175.38,174.51,174.6,25900.0,174.89,175.38,174.51,174.6,25900.0
2012-09-18 11:30:00,174.58,175.19,174.21,175.05,24800.0,174.58,175.19,174.21,175.05,24800.0
2012-09-18 12:00:00,175.09,175.18,173.47,173.57,54400.0,175.09,175.18,173.47,173.57,54400.0
2012-09-18 12:30:00,173.67,174.13,173.24,173.62,30500.0,173.67,174.13,173.24,173.62,30500.0
2012-09-18 13:00:00,173.55,174.17,173.53,173.93,10800.0,173.55,174.17,173.53,173.93,10800.0
2012-09-18 13:30:00,174.1,174.17,173.24,173.41,14200.0,174.1,174.17,173.24,173.41,14200.0
2012-09-18 14:00:00,173.53,173.7,172.43,172.68,19500.0,173.53,173.7,172.43,172.68,19500.0
2012-09-18 14:30:00,172.81,172.81,171.52,172.28,41900.0,172.81,172.81,171.52,172.28,41900.0
2012-09-18 15:00:00,172.28,173.12,172.04,172.96,50200.0,172.28,173.12,172.04,172.96,50200.0
2012-09-18 15:30:00,172.91,173.97,172.91,173.3,52200.0,172.91,173.97,172.91,173.3,52200.0
2012-09-19 09:30:00,173.62,173.93,173.26,173.7,3700.0,173.62,173.93,173.26,173.7,3700.0
2012-09-19 10:00:00,173.46,173.97,173.25,173.28,8200.0,173.46,173.97,173.25,173.28,8200.0
2012-09-19 10:30:00,173.16,173.28,172.58,172.79,11500.0,173.16,173.28,172.58,172.79,11500.0
2012-09-19 11:00:00,172.87,174.07,172.76,173.79,9500.0,172.87,174.07,172.76,173.79,9500.0
2012-09-19 11:30:00,173.67,173.92,173.36,173.81,15200.0,173.67,173.92,173.36,173.81,15200.0
2012-09-19 12:00:00,173.6,174.09,173.37,174.09,12800.0,173.6,174.09,173.37,174.09,12800.0
2012-09-19 12:30:00,174.04,174.1,173.79,174.0,24300.0,174.04,174.1,173.79,174.0,24300.0
2012-09-19 13:00:00,174.15,174.34,173.88,174.16,12500.0,174.15,174.34,173.88,174.16,12500.0
2012-09-19 13:30:00,174.05,174.32,173.88,174.1,16800.0,174.05,174.32,173.88,174.1,16800.0
2012-09-19 14:00:00,174.19,174.62,174.14,174.21,22600.0,174.19,174.62,174.14,174.21,22600.0
2012-09-19 14:30:00,174.51,174.62,174.2,174.5,11300.0,174.51,174.62,174.2,174.5,11300.0
2012-09-19 15:00:00,174.58,175.25,174.5,175.22,9200.0,174.58,175.25,174.5,175.22,9200.0
2012-09-19 15:30:00,175.25,175.46,174.99,175.09,19900.0,175.25,175.46,174.99,175.09,19900.0
2012-09-20 09:30:00,173.24,173.89,171.95,172.4,15600.0,173.24,173.89,171.95,172.4,15600.0
2012-09-20 10:00:00,172.02,172.62,171.87,172.04,16400.0,172.02,172.62,171.87,172.04,16400.0
2012-09-20 10:30:00,172.01,172.35,171.91,171.96,9600.0,172.01,172.35,171.91,171.96,9600.0
2012-09-20 11:00:00,172.06,172.5,171.48,171.75,11500.0,172.06,172.5,171.48,171.75,11500.0
2012-09-20 11:30:00,171.75,171.91,171.34,171.34,8200.0,171.75,171.91,171.34,171.34,8200.0
2012-09-20 12:00:00,171.37,171.72,170.73,170.73,9200.0,171.37,171.72,170.73,170.73,9200.0
2012-09-20 12:30:00,170.86,171.15,170.13,170.39,9600.0,170.86,171.15,170.13,170.39,9600.0
2012-09-20 13:00:00,170.37,171.82,170.26,171.82,11300.0,170.37,171.82,170.26,171.82,11300.0
2012-09-20 13:30:00,171.88,172.48,171.76,172.0,14800.0,171.88,172.48,171.76,172.0,14800.0
2012-09-20 14:00:00,172.02,172.27,171.42,172.14,6400.0,172.02,172.27,171.42,172.14,6400.0
2012-09-20 14:30:00,172.14,172.29,171.51,171.74,8900.0,172.14,172.29,171.51,171.74,8900.0
2012-09-20 15:00:00,171.78,171.84,171.31,171.4,16300.0,171.78,171.84,171.31,171.4,16300.0
2012-09-20 15:30:00,171.4,172.15,171.4,171.9,45300.0,171.4,172.15,171.4,171.9,45300.0
2012-09-21 09:30:00,172.51,173.39,171.78,172.18,65300.0,172.51,173.39,171.78,172.18,65300.0
2012-09-21 10:00:00,172.24,173.14,172.14,173.14,4600.0,172.24,173.14,172.14,173.14,4600.0
2012-09-21 10:30:00,173.02,173.6,172.8,173.0,6300.0,173.02,173.6,172.8,173.0,6300.0
2012-09-21 11:00:00,173.17,173.17,172.32,172.33,4000.0,173.17,173.17,172.32,172.33,4000.0
2012-09-21 11:30:00,172.33,172.69,172.18,172.21,3700.0,172.33,172.69,172.18,172.21,3700.0
2012-09-21 12:00:00,172.38,172.58,172.33,172.49,3000.0,172.38,172.58,172.33,172.49,3000.0
2012-09-21 12:30:00,172.52,172.8,172.5,172.8,6900.0,172.52,172.8,172.5,172.8,6900.0
2012-09-21 13:00:00,172.69,172.95,172.62,172.87,8000.0,172.69,172.95,172.62,172.87,8000.0
2012-09-21 13:30:00,172.75,172.96,172.68,172.79,7100.0,172.75,172.96,172.68,172.79,7100.0
2012-09-21 14:00:00,172.74,172.88,172.52,172.84,13900.0,172.74,172.88,172.52,172.84,13900.0
2012-09-21 14:30:00,172.79,173.2,172.72,172.75,12000.0,172.79,173.2,172.72,172.75,12000.0
2012-09-21 15:00:00,172.69,173.08,172.66,173.01,18000.0,172.69,173.08,172.66,173.01,18000.0
2012-09-21 15:30:00,173.09,173.14,172.39,172.48,37400.0,173.09,173.14,172.39,172.48,37400.0
2012-09-24 09:30:00,172.28,172.45,170.31,171.18,9800.0,172.28,172.45,170.31,171.18,9800.0
2012-09-24 10:00:00,170.86,172.46,170.86,171.54,11700.0,170.86,172.46,170.86,171.54,11700.0
2012-09-24 10:30:00,171.54,171.7,170.73,171.31,9100.0,171.54,171.7,170.73,171.31,9100.0
2012-09-24 11:00:00,171.45,172.55,171.36,172.23,11500.0,171.45,172.55,171.36,172.23,11500.0
2012-09-24 11:30:00,171.96,172.43,171.85,172.18,6700.0,171.96,172.43,171.85,172.18,6700.0
2012-09-24 12:00:00,172.24,172.43,172.13,172.4,4100.0,172.24,172.43,172.13,172.4,4100.0
2012-09-24 12:30:00,172.4,172.55,172.28,172.43,5300.0,172.4,172.55,172.28,172.43,5300.0
2012-09-24 13:00:00,172.34,172.72,172.25,172.25,9200.0,172.34,172.72,172.25,172.25,9200.0
2012-09-24 13:30:00,172.28,172.43,171.97,171.98,7400.0,172.28,172.43,171.97,171.98,7400.0
2012-09-24 14:00:00,172.09,172.42,171.99,172.28,8600.0,172.09,172.42,171.99,172.28,8600.0
2012-09-24 14:30:00,172.37,173.22,172.23,173.2,9000.0,172.37,173.22,172.23,173.2,9000.0
2012-09-24 15:00:00,173.2,173.45,173.0,173.36,14300.0,173.2,173.45,173.0,173.36,14300.0
2012-09-24 15:30:00,173.36,173.92,173.17,173.85,35800.0,173.36,173.92,173.17,173.85,35800.0
2012-09-25 09:30:00,174.72,174.72,173.36,173.69,7000.0,174.72,174.72,173.36,173.69,7000.0
2012-09-25 10:00:00,173.94,173.98,173.28,173.28,5600.0,173.94,173.98,173.28,173.28,5600.0
2012-09-25 10:30:00,173.08,173.25,172.67,172.74,7100.0,173.08,173.25,172.67,172.74,7100.0
2012-09-25 11:00:00,172.72,173.15,172.64,173.15,22000.0,172.72,173.15,172.64,173.15,22000.0
2012-09-25 11:30:00,173.17,173.66,172.83,172.84,6200.0,173.17,173.66,172.83,172.84,6200.0
2012-09-25 12:00:00,173.16,173.27,172.75,173.02,2900.0,173.16,173.27,172.75,173.02,2900.0
2012-09-25 12:30:00,172.93,173.16,172.8,173.16,12200.0,172.93,173.16,172.8,173.16,12200.0
2012-09-25 13:00:00,173.15,173.17,172.7,172.97,11000.0,173.15,173.17,172.7,172.97,11000.0
2012-09-25 13:30:00,172.91,173.07,172.75,173.03,6000.0,172.91,173.07,172.75,173.03,6000.0
2012-09-25 14:00:00,173.08,173.08,172.73,172.86,11200.0,173.08,173.08,172.73,172.86,11200.0
2012-09-25 14:30:00,173.0,173.08,172.74,172.74,14700.0,173.0,173.08,172.74,172.74,14700.0
2012-09-25 15:00:00,172.72,172.79,171.82,172.03,28200.0,172.72,172.79,171.82,172.03,28200.0
2012-09-25 15:30:00,172.04,172.37,171.0,171.01,44000.0,172.04,172.37,171.0,171.01,44000.0
2012-09-26 09:30:00,171.46,172.15,170.46,170.46,4200.0,171.46,172.15,170.46,170.46,4200.0
2012-09-26 10:00:00,170.12,170.7,169.59,169.65,9600.0,170.12,170.7,169.59,169.65,9600.0
2012-09-26 10:30:00,169.6,169.81,168.61,169.02,24500.0,169.6,169.81,168.61,169.02,24500.0
2012-09-26 11:00:00,169.14,170.2,169.14,169.36,9800.0,169.14,170.2,169.14,169.36,9800.0
2012-09-26 11:30:00,169.76,171.42,169.54,171.42,14200.0,169.76,171.42,169.54,171.42,14200.0
2012-09-26 12:00:00,171.45,171.8,171.05,171.18,6200.0,171.45,171.8,171.05,171.18,6200.0
2012-09-26 12:30:00,171.32,171.49,170.84,171.07,7200.0,171.32,171.49,170.84,171.07,7200.0
2012-09-26 13:00:00,171.0,172.35,170.85,172.16,14000.0,171.0,172.35,170.85,172.16,14000.0
2012-09-26 13:30:00,171.92,171.97,170.94,171.04,6600.0,171.92,171.97,170.94,171.04,6600.0
2012-09-26 14:00:00,171.04,171.93,170.78,171.68,11300.0,171.04,171.93,170.78,171.68,11300.0
2012-09-26 14:30:00,171.65,171.81,170.9,170.9,8900.0,171.65,171.81,170.9,170.9,8900.0
2012-09-26 15:00:00,170.82,172.06,170.82,171.04,17600.0,170.82,172.06,170.82,171.04,17600.0
2012-09-26 15:30:00,170.96,171.72,170.5,171.36,39800.0,170.96,171.72,170.5,171.36,39800.0
2012-09-27 09:30:00,171.5,172.5,171.24,172.05,11500.0,171.5,172.5,171.24,172.05,11500.0
2012-09-27 10:00:00,171.97,173.41,171.97,172.58,5400.0,171.97,173.41,171.97,172.58,5400.0
2012-09-27 10:30:00,172.01,172.64,171.79,172.0,2300.0,172.01,172.64,171.79,172.0,2300.0
2012-09-27 11:00:00,171.96,172.49,171.68,171.98,6800.0,171.96,172.49,171.68,171.98,6800.0
2012-09-27 11:30:00,171.62,172.1,171.54,172.04,7100.0,171.62,172.1,171.54,172.04,7100.0
2012-09-27 12:00:00,172.0,172.37,171.8,172.29,3300.0,172.0,172.37,171.8,172.29,3300.0
2012-09-27 12:30:00,172.44,172.76,172.24,172.67,3400.0,172.44,172.76,172.24,172.67,3400.0
2012-09-27 13:00:00,172.67,172.85,172.63,172.77,3000.0,172.67,172.85,172.63,172.77,3000.0
2012-09-27 13:30:00,172.86,173.75,172.86,173.6,6200.0,172.86,173.75,172.86,173.6,6200.0
2012-09-27 14:00:00,173.59,173.59,173.2,173.25,8500.0,173.59,173.59,173.2,173.25,8500.0
2012-09-27 14:30:00,173.22,173.25,172.45,173.14,14800.0,173.22,173.25,172.45,173.14,14800.0
2012-09-27 15:00:00,173.05,173.06,172.7,172.99,6100.0,173.05,173.06,172.7,172.99,6100.0
2012-09-27 15:30:00,173.0,173.24,172.73,173.11,24300.0,173.0,173.24,172.73,173.11,24300.0
2012-09-28 09:30:00,171.93,172.4,170.51,171.31,7100.0,171.93,172.4,170.51,171.31,7100.0
2012-09-28 10:00:00,171.12,171.47,170.59,170.89,6400.0,171.12,171.47,170.59,170.89,6400.0
2012-09-28 10:30:00,171.31,171.68,170.99,171.33,1600.0,171.31,171.68,170.99,171.33,1600.0
2012-09-28 11:00:00,171.24,171.54,171.0,171.0,2000.0,171.24,171.54,171.0,171.0,2000.0
2012-09-28 11:30:00,171.1,171.58,170.79,171.05,3900.0,171.1,171.58,170.79,171.05,3900.0
2012-09-28 12:00:00,171.16,171.66,170.84,171.17,9200.0,171.16,171.66,170.84,171.17,9200.0
2012-09-28 12:30:00,171.42,171.75,171.31,171.64,3700.0,171.42,171.75,171.31,171.64,3700.0
2012-09-28 13:00:00,171.61,171.74,171.25,171.65,4600.0,171.61,171.74,171.25,171.65,4600.0
2012-09-28 13:30:00,171.66,171.71,171.36,171.5,15500.0,171.66,171.71,171.36,171.5,15500.0
2012-09-28 14:00:00,171.48,171.51,170.93,171.0,5100.0,171.48,171.51,170.93,171.0,5100.0
2012-09-28 14:30:00,170.96,171.7,170.96,171.62,3200.0,170.96,171.7,170.96,171.62,3200.0
2012-09-28 15:00:00,171.59,171.59,170.95,171.0,7300.0,171.59,171.59,170.95,171.0,7300.0
2012-09-28 15:30:00,171.15,171.57,170.59,170.78,28700.0,171.15,171.57,170.59,170.78,28700.0
2012-10-01 09:30:00,170.97,172.79,170.73,172.0,19100.0,170.97,172.79,170.73,172.0,19100.0
2012-10-01 10:00:00,172.25,173.22,172.14,172.7,35100.0,172.25,173.22,172.14,172.7,35100.0
2012-10-01 10:30:00,172.7,172.97,171.88,172.37,25400.0,172.7,172.97,171.88,172.37,25400.0
2012-10-01 11:00:00,172.59,173.0,172.43,172.98,12800.0,172.59,173.0,172.43,172.98,12800.0
2012-10-01 11:30:00,172.87,172.97,172.29,172.29,20000.0,172.87,172.97,172.29,172.29,20000.0
2012-10-01 12:00:00,172.31,172.75,172.11,172.11,11000.0,172.31,172.75,172.11,172.11,11000.0
2012-10-01 12:30:00,172.18,172.85,171.74,171.74,24700.0,172.18,172.85,171.74,171.74,24700.0
2012-10-01 13:00:00,171.87,171.88,170.98,171.48,10600.0,171.87,171.88,170.98,171.48,10600.0
2012-10-01 13:30:00,171.47,171.74,170.52,171.66,13600.0,171.47,171.74,170.52,171.66,13600.0
2012-10-01 14:00:00,171.65,172.19,171.31,171.78,14400.0,171.65,172.19,171.31,171.78,14400.0
2012-10-01 14:30:00,171.86,172.06,171.67,171.95,11300.0,171.86,172.06,171.67,171.95,11300.0
2012-10-01 15:00:00,171.85,171.95,170.89,171.44,23300.0,171.85,171.95,170.89,171.44,23300.0
2012-10-01 15:30:00,171.49,172.25,171.34,171.62,40100.0,171.49,172.25,171.34,171.62,40100.0
2012-10-02 09:30:00,172.92,174.44,172.84,173.51,11300.0,172.92,174.44,172.84,173.51,11300.0
2012-10-02 10:00:00,173.44,173.75,172.93,172.93,11900.0,173.44,173.75,172.93,172.93,11900.0
2012-10-02 10:30:00,173.23,173.37,171.91,171.91,7500.0,173.23,173.37,171.91,171.91,7500.0
2012-10-02 11:00:00,172.0,172.47,171.59,172.2,5400.0,172.0,172.47,171.59,172.2,5400.0
2012-10-02 11:30:00,172.18,172.29,171.19,171.19,9700.0,172.18,172.29,171.19,171.19,9700.0
2012-10-02 12:00:00,171.19,171.75,171.19,171.19,8100.0,171.19,171.75,171.19,171.19,8100.0
2012-10-02 12:30:00,171.36,171.81,171.32,171.66,4900.0,171.36,171.81,171.32,171.66,4900.0
2012-10-02 13:00:00,171.8,171.97,171.79,171.79,2700.0,171.8,171.97,171.79,171.79,2700.0
2012-10-02 13:30:00,171.81,172.04,171.04,171.21,12500.0,171.81,172.04,171.04,171.21,12500.0
2012-10-02 14:00:00,171.4,171.4,170.83,171.05,18700.0,171.4,171.4,170.83,171.05,18700.0
2012-10-02 14:30:00,171.04,171.14,170.67,171.11,5900.0,171.04,171.14,170.67,171.11,5900.0
2012-10-02 15:00:00,170.91,171.69,170.85,171.55,14000.0,170.91,171.69,170.85,171.55,14000.0
2012-10-02 15:30:00,171.55,172.45,171.45,172.4,23200.0,171.55,172.45,171.45,172.4,23200.0
2012-10-03 09:30:00,172.78,173.69,172.65,173.06,10600.0,172.78,173.69,172.65,173.06,10600.0
2012-10-03 10:00:00,173.11,173.88,172.95,173.5,12200.0,173.11,173.88,172.95,173.5,12200.0
2012-10-03 10:30:00,173.83,173.86,173.14,173.25,8500.0,173.83,173.86,173.14,173.25,8500.0
2012-10-03 11:00:00,173.39,173.86,173.08,173.49,20700.0,173.39,173.86,173.08,173.49,20700.0
2012-10-03 11:30:00,173.72,173.89,173.39,173.39,6300.0,173.72,173.89,173.39,173.39,6300.0
2012-10-03 12:00:00,173.46,174.63,173.39,174.63,12400.0,173.46,174.63,173.39,174.63,12400.0
2012-10-03 12:30:00,174.49,174.55,174.01,174.14,4300.0,174.49,174.55,174.01,174.14,4300.0
2012-10-03 13:00:00,174.06,174.18,173.73,173.74,3700.0,174.06,174.18,173.73,173.74,3700.0
2012-10-03 13:30:00,173.66,174.09,173.59,173.99,11700.0,173.66,174.09,173.59,173.99,11700.0
2012-10-03 14:00:00,173.91,174.21,173.53,174.02,24100.0,173.91,174.21,173.53,174.02,24100.0
2012-10-03 14:30:00,174.13,174.63,174.13,174.25,18900.0,174.13,174.63,174.13,174.25,18900.0
2012-10-03 15:00:00,174.25,174.52,173.91,174.39,28600.0,174.25,174.52,173.91,174.39,28600.0
2012-10-03 15:30:00,174.31,174.67,174.04,174.53,27300.0,174.31,174.67,174.04,174.53,27300.0
2012-10-04 09:30:00,175.09,175.32,174.42,174.95,11000.0,175.09,175.32,174.42,174.95,11000.0
2012-10-04 10:00:00,174.59,176.33,174.55,176.33,8500.0,174.59,176.33,174.55,176.33,8500.0
2012-10-04 10:30:00,176.2,176.2,175.48,175.6,22400.0,176.2,176.2,175.48,175.6,22400.0
2012-10-04 11:00:00,175.62,176.09,174.85,174.85,19600.0,175.62,176.09,174.85,174.85,19600.0
2012-10-04 11:30:00,174.99,175.44,174.74,175.04,12900.0,174.99,175.44,174.74,175.04,12900.0
2012-10-04 12:00:00,175.06,176.0,174.74,175.9,5400.0,175.06,176.0,174.74,175.9,5400.0
2012-10-04 12:30:00,175.65,175.75,174.23,174.82,5700.0,175.65,175.75,174.23,174.82,5700.0
2012-10-04 13:00:00,174.93,175.76,174.93,175.43,10400.0,174.93,175.76,174.93,175.43,10400.0
2012-10-04 13:30:00,175.54,176.18,175.48,176.06,10400.0,175.54,176.18,175.48,176.06,10400.0
2012-10-04 14:00:00,176.06,176.06,174.97,175.4,7600.0,176.06,176.06,174.97,175.4,7600.0
2012-10-04 14:30:00,175.47,176.05,175.47,175.72,4200.0,175.47,176.05,175.47,175.72,4200.0
2012-10-04 15:00:00,175.72,175.72,175.11,175.31,8900.0,175.72,175.72,175.11,175.31,8900.0
2012-10-04 15:30:00,175.38,176.07,175.21,175.96,23100.0,175.38,176.07,175.21,175.96,23100.0
2012-10-05 09:30:00,177.04,178.03,175.8,177.4,28700.0,177.04,178.03,175.8,177.4,28700.0
2012-10-05 10:00:00,177.06,177.54,176.94,176.94,2400.0,177.06,177.54,176.94,176.94,2400.0
2012-10-05 10:30:00,177.32,177.51,177.09,177.16,2900.0,177.32,177.51,177.09,177.16,2900.0
2012-10-05 11:00:00,177.49,177.95,177.07,177.64,8800.0,177.49,177.95,177.07,177.64,8800.0
2012-10-05 11:30:00,177.62,177.76,177.2,177.38,2100.0,177.62,177.76,177.2,177.38,2100.0
2012-10-05 12:00:00,177.21,177.56,176.88,177.07,3500.0,177.21,177.56,176.88,177.07,3500.0
2012-10-05 12:30:00,177.08,177.11,176.39,176.43,6100.0,177.08,177.11,176.39,176.43,6100.0
2012-10-05 13:00:00,176.59,176.62,176.27,176.49,2200.0,176.59,176.62,176.27,176.49,2200.0
2012-10-05 13:30:00,176.43,176.55,176.04,176.41,3900.0,176.43,176.55,176.04,176.41,3900.0
2012-10-05 14:00:00,176.22,176.95,176.22,176.84,12000.0,176.22,176.95,176.22,176.84,12000.0
2012-10-05 14:30:00,176.91,176.91,175.85,175.93,11500.0,176.91,176.91,175.85,175.93,11500.0
2012-10-05 15:00:00,176.0,176.47,175.79,176.45,8400.0,176.0,176.47,175.79,176.45,8400.0
2012-10-05 15:30:00,176.37,176.39,175.72,176.02,17300.0,176.37,176.39,175.72,176.02,17300.0
2012-10-08 09:30:00,176.02,176.02,173.6,174.47,11800.0,176.02,176.02,173.6,174.47,11800.0
2012-10-08 10:00:00,174.5,175.1,174.2,174.3,6600.0,174.5,175.1,174.2,174.3,6600.0
2012-10-08 10:30:00,174.28,175.03,174.05,174.75,5400.0,174.28,175.03,174.05,174.75,5400.0
2012-10-08 11:00:00,174.62,174.62,174.08,174.18,3100.0,174.62,174.62,174.08,174.18,3100.0
2012-10-08 11:30:00,174.14,174.14,173.59,174.06,7000.0,174.14,174.14,173.59,174.06,7000.0
2012-10-08 12:00:00,174.11,174.22,174.0,174.13,5700.0,174.11,174.22,174.0,174.13,5700.0
2012-10-08 12:30:00,174.4,174.68,174.15,174.35,3700.0,174.4,174.68,174.15,174.35,3700.0
2012-10-08 13:00:00,174.4,174.4,174.09,174.28,4500.0,174.4,174.4,174.09,174.28,4500.0
2012-10-08 13:30:00,174.29,174.31,174.21,174.22,1400.0,174.29,174.31,174.21,174.22,1400.0
2012-10-08 14:00:00,174.22,174.42,174.12,174.3,3100.0,174.22,174.42,174.12,174.3,3100.0
2012-10-08 14:30:00,174.32,174.32,174.05,174.05,5300.0,174.32,174.32,174.05,174.05,5300.0
2012-10-08 15:00:00,174.17,174.95,174.17,174.76,8500.0,174.17,174.95,174.17,174.76,8500.0
2012-10-08 15:30:00,174.72,175.31,174.41,175.2,23700.0,174.72,175.31,174.41,175.2,23700.0
2012-10-09 09:30:00,176.13,176.13,172.94,173.27,12600.0,176.13,176.13,172.94,173.27,12600.0
2012-10-09 10:00:00,173.62,173.68,173.24,173.63,2300.0,173.62,173.68,173.24,173.63,2300.0
2012-10-09 10:30:00,173.46,173.51,172.1,172.44,2100.0,173.46,173.51,172.1,172.44,2100.0
2012-10-09 11:00:00,172.38,172.41,171.25,171.85,9300.0,172.38,172.41,171.25,171.85,9300.0
2012-10-09 11:30:00,171.96,172.14,171.46,171.51,3000.0,171.96,172.14,171.46,171.51,3000.0
2012-10-09 12:00:00,171.71,172.18,171.52,171.66,2600.0,171.71,172.18,171.52,171.66,2600.0
2012-10-09 12:30:00,171.4,171.68,171.21,171.53,2600.0,171.4,171.68,171.21,171.53,2600.0
2012-10-09 13:00:00,171.36,171.42,171.03,171.08,4300.0,171.36,171.42,171.03,171.08,4300.0
2012-10-09 13:30:00,171.17,171.32,170.91,171.2,4600.0,171.17,171.32,170.91,171.2,4600.0
2012-10-09 14:00:00,171.04,171.61,171.04,171.58,5100.0,171.04,171.61,171.04,171.58,5100.0
2012-10-09 14:30:00,171.62,171.62,171.04,171.25,5100.0,171.62,171.62,171.04,171.25,5100.0
2012-10-09 15:00:00,171.25,171.56,170.62,170.99,10800.0,171.25,171.56,170.62,170.99,10800.0
2012-10-09 15:30:00,171.14,171.15,170.45,170.71,23800.0,171.14,171.15,170.45,170.71,23800.0
2012-10-10 09:30:00,170.93,171.1,169.17,170.19,9000.0,170.93,171.1,169.17,170.19,9000.0
2012-10-10 10:00:00,170.26,170.63,169.53,169.96,7600.0,170.26,170.63,169.53,169.96,7600.0
2012-10-10 10:30:00,169.81,169.93,169.07,169.21,5000.0,169.81,169.93,169.07,169.21,5000.0
2012-10-10 11:00:00,169.3,169.49,168.62,169.21,23800.0,169.3,169.49,168.62,169.21,23800.0
2012-10-10 11:30:00,169.25,170.52,169.01,169.03,8300.0,169.25,170.52,169.01,169.03,8300.0
2012-10-10 12:00:00,169.27,169.55,168.65,169.14,6600.0,169.27,169.55,168.65,169.14,6600.0
2012-10-10 12:30:00,169.26,169.28,168.03,168.49,7400.0,169.26,169.28,168.03,168.49,7400.0
2012-10-10 13:00:00,168.4,168.43,167.98,168.35,6800.0,168.4,168.43,167.98,168.35,6800.0
2012-10-10 13:30:00,168.36,168.8,168.19,168.32,8000.0,168.36,168.8,168.19,168.32,8000.0
2012-10-10 14:00:00,168.28,168.66,168.02,168.66,9700.0,168.28,168.66,168.02,168.66,9700.0
2012-10-10 14:30:00,168.62,168.78,168.05,168.56,7000.0,168.62,168.78,168.05,168.56,7000.0
2012-10-10 15:00:00,168.69,168.8,167.91,168.25,15000.0,168.69,168.8,167.91,168.25,15000.0
2012-10-10 15:30:00,168.16,168.67,168.16,168.49,19600.0,168.16,168.67,168.16,168.49,19600.0
2012-10-11 09:30:00,170.22,170.27,169.16,170.21,11900.0,170.22,170.27,169.16,170.21,11900.0
2012-10-11 10:00:00,170.28,171.56,169.89,171.47,17300.0,170.28,171.56,169.89,171.47,17300.0
2012-10-11 10:30:00,171.56,171.96,170.74,171.54,12500.0,171.56,171.96,170.74,171.54,12500.0
2012-10-11 11:00:00,171.73,171.95,171.53,171.79,9700.0,171.73,171.95,171.53,171.79,9700.0
2012-10-11 11:30:00,171.77,171.77,170.89,170.93,14300.0,171.77,171.77,170.89,170.93,14300.0
2012-10-11 12:00:00,171.27,171.35,170.57,170.98,8600.0,171.27,171.35,170.57,170.98,8600.0
2012-10-11 12:30:00,171.05,171.15,170.26,170.66,6300.0,171.05,171.15,170.26,170.66,6300.0
2012-10-11 13:00:00,170.5,170.72,169.45,169.65,11100.0,170.5,170.72,169.45,169.65,11100.0
2012-10-11 13:30:00,169.76,169.97,169.44,169.44,6000.0,169.76,169.97,169.44,169.44,6000.0
2012-10-11 14:00:00,169.44,170.14,169.44,169.99,6200.0,169.44,170.14,169.44,169.99,6200.0
2012-10-11 14:30:00,170.13,170.48,169.78,170.48,7200.0,170.13,170.48,169.78,170.48,7200.0
2012-10-11 15:00:00,170.42,170.73,170.28,170.73,12700.0,170.42,170.73,170.28,170.73,12700.0
2012-10-11 15:30:00,170.66,170.74,169.98,170.4,27000.0,170.66,170.74,169.98,170.4,27000.0
2012-10-12 09:30:00,170.36,170.9,169.56,170.9,6600.0,170.36,170.9,169.56,170.9,6600.0
2012-10-12 10:00:00,170.81,171.47,170.81,171.45,6300.0,170.81,171.47,170.81,171.45,6300.0
2012-10-12 10:30:00,171.5,171.59,171.33,171.46,2700.0,171.5,171.59,171.33,171.46,2700.0
2012-10-12 11:00:00,171.51,171.59,171.27,171.46,10800.0,171.51,171.59,171.27,171.46,10800.0
2012-10-12 11:30:00,171.39,171.39,169.77,169.97,6800.0,171.39,171.39,169.77,169.97,6800.0
2012-10-12 12:00:00,170.05,170.63,170.05,170.63,5600.0,170.05,170.63,170.05,170.63,5600.0
2012-10-12 12:30:00,170.56,171.03,170.55,170.9,4200.0,170.56,171.03,170.55,170.9,4200.0
2012-10-12 13:00:00,170.89,170.97,170.19,170.44,6200.0,170.89,170.97,170.19,170.44,6200.0
2012-10-12 13:30:00,170.53,170.53,169.54,170.38,6900.0,170.53,170.53,169.54,170.38,6900.0
2012-10-12 14:00:00,170.26,170.49,169.81,170.43,6200.0,170.26,170.49,169.81,170.43,6200.0
2012-10-12 14:30:00,170.28,170.28,169.8,170.14,9500.0,170.28,170.28,169.8,170.14,9500.0
2012-10-12 15:00:00,170.03,170.12,169.93,169.94,5500.0,170.03,170.12,169.93,169.94,5500.0
2012-10-12 15:30:00,169.98,169.99,168.99,169.48,21400.0,169.98,169.99,168.99,169.48,21400.0
2012-10-15 09:30:00,169.44,171.05,169.44,169.84,17400.0,169.44,171.05,169.44,169.84,17400.0
2012-10-15 10:00:00,169.84,169.91,169.0,169.05,3400.0,169.84,169.91,169.0,169.05,3400.0
2012-10-15 10:30:00,169.03,169.2,168.44,168.59,6900.0,169.03,169.2,168.44,168.59,6900.0
2012-10-15 11:00:00,168.9,169.22,168.75,168.89,3800.0,168.9,169.22,168.75,168.89,3800.0
2012-10-15 11:30:00,168.89,169.5,168.89,169.15,3500.0,168.89,169.5,168.89,169.15,3500.0
2012-10-15 12:00:00,169.31,169.5,169.02,169.5,3200.0,169.31,169.5,169.02,169.5,3200.0
2012-10-15 12:30:00,169.5,169.5,169.12,169.27,5800.0,169.5,169.5,169.12,169.27,5800.0
2012-10-15 13:00:00,169.26,169.42,169.17,169.31,4400.0,169.26,169.42,169.17,169.31,4400.0
2012-10-15 13:30:00,169.27,169.99,169.26,169.99,4300.0,169.27,169.99,169.26,169.99,4300.0
2012-10-15 14:00:00,169.83,169.91,169.6,169.91,3800.0,169.83,169.91,169.6,169.91,3800.0
2012-10-15 14:30:00,169.69,169.96,169.51,169.7,8300.0,169.69,169.96,169.51,169.7,8300.0
2012-10-15 15:00:00,169.79,169.89,169.44,169.74,30000.0,169.79,169.89,169.44,169.74,30000.0
2012-10-15 15:30:00,169.7,170.17,169.55,169.9,42600.0,169.7,170.17,169.55,169.9,42600.0
2012-10-16 09:30:00,170.73,172.86,170.73,172.76,24500.0,170.73,172.86,170.73,172.76,24500.0
2012-10-16 10:00:00,172.64,172.83,171.87,172.18,10200.0,172.64,172.83,171.87,172.18,10200.0
2012-10-16 10:30:00,171.89,172.16,170.3,170.48,14100.0,171.89,172.16,170.3,170.48,14100.0
2012-10-16 11:00:00,170.44,170.92,170.21,170.74,11100.0,170.44,170.92,170.21,170.74,11100.0
2012-10-16 11:30:00,170.74,171.2,170.6,171.06,6700.0,170.74,171.2,170.6,171.06,6700.0
2012-10-16 12:00:00,170.84,171.2,170.09,170.26,17400.0,170.84,171.2,170.09,170.26,17400.0
2012-10-16 12:30:00,170.26,170.68,170.13,170.52,10200.0,170.26,170.68,170.13,170.52,10200.0
2012-10-16 13:00:00,170.7,171.08,170.13,170.99,11300.0,170.7,171.08,170.13,170.99,11300.0
2012-10-16 13:30:00,171.0,171.06,170.63,170.99,5100.0,171.0,171.06,170.63,170.99,5100.0
2012-10-16 14:00:00,171.16,171.21,170.92,170.96,8200.0,171.16,171.21,170.92,170.96,8200.0
2012-10-16 14:30:00,170.92,171.16,170.91,171.02,10400.0,170.92,171.16,170.91,171.02,10400.0
2012-10-16 15:00:00,171.0,171.09,170.64,170.94,16000.0,171.0,171.09,170.64,170.94,16000.0
2012-10-16 15:30:00,171.0,171.1,170.46,170.85,45400.0,171.0,171.1,170.46,170.85,45400.0
2012-10-17 09:30:00,171.61,172.41,171.28,171.77,17400.0,171.61,172.41,171.28,171.77,17400.0
2012-10-17 10:00:00,171.85,172.18,171.63,171.88,7300.0,171.85,172.18,171.63,171.88,7300.0
2012-10-17 10:30:00,171.99,172.55,171.87,171.99,10400.0,171.99,172.55,171.87,171.99,10400.0
2012-10-17 11:00:00,171.72,172.11,171.62,171.8,8000.0,171.72,172.11,171.62,171.8,8000.0
2012-10-17 11:30:00,171.71,171.83,170.69,171.14,20900.0,171.71,171.83,170.69,171.14,20900.0
2012-10-17 12:00:00,171.11,171.7,171.02,171.13,14800.0,171.11,171.7,171.02,171.13,14800.0
2012-10-17 12:30:00,171.28,171.38,171.01,171.21,15500.0,171.28,171.38,171.01,171.21,15500.0
2012-10-17 13:00:00,171.2,171.49,171.2,171.3,11400.0,171.2,171.49,171.2,171.3,11400.0
2012-10-17 13:30:00,171.44,171.44,170.08,170.85,15300.0,171.44,171.44,170.08,170.85,15300.0
2012-10-17 14:00:00,170.77,171.76,170.34,171.63,10700.0,170.77,171.76,170.34,171.63,10700.0
2012-10-17 14:30:00,171.82,172.95,171.66,172.94,10800.0,171.82,172.95,171.66,172.94,10800.0
2012-10-17 15:00:00,172.77,173.0,172.39,172.77,12300.0,172.77,173.0,172.39,172.77,12300.0
2012-10-17 15:30:00,172.64,172.97,172.2,172.64,25500.0,172.64,172.97,172.2,172.64,25500.0
2012-10-18 09:30:00,171.99,171.99,167.97,168.76,54200.0,171.99,171.99,167.97,168.76,54200.0
2012-10-18 10:00:00,169.19,169.19,164.47,165.15,53700.0,169.19,169.19,164.47,165.15,53700.0
2012-10-18 10:30:00,165.36,166.92,165.15,166.53,21200.0,165.36,166.92,165.15,166.53,21200.0
2012-10-18 11:00:00,166.61,167.78,166.35,167.77,11300.0,166.61,167.78,166.35,167.77,11300.0
2012-10-18 11:30:00,167.93,168.3,166.89,167.16,15800.0,167.93,168.3,166.89,167.16,15800.0
2012-10-18 12:00:00,167.17,167.7,167.17,167.52,11300.0,167.17,167.7,167.17,167.52,11300.0
2012-10-18 12:30:00,167.5,167.64,166.5,167.29,14900.0,167.5,167.64,166.5,167.29,14900.0
2012-10-18 13:00:00,167.36,167.75,166.87,167.74,6100.0,167.36,167.75,166.87,167.74,6100.0
2012-10-18 13:30:00,167.55,167.72,166.8,166.8,9200.0,167.55,167.72,166.8,166.8,9200.0
2012-10-18 14:00:00,166.9,167.95,166.89,167.23,22300.0,166.9,167.95,166.89,167.23,22300.0
2012-10-18 14:30:00,167.11,167.22,166.6,166.92,16000.0,167.11,167.22,166.6,166.92,16000.0
2012-10-18 15:00:00,166.78,166.97,166.51,166.94,23700.0,166.78,166.97,166.51,166.94,23700.0
2012-10-18 15:30:00,166.98,167.28,166.36,166.42,43400.0,166.98,167.28,166.36,166.42,43400.0
2012-10-19 09:30:00,165.65,166.42,164.99,165.96,10000.0,165.65,166.42,164.99,165.96,10000.0
2012-10-19 10:00:00,165.8,166.04,165.48,165.82,8500.0,165.8,166.04,165.48,165.82,8500.0
2012-10-19 10:30:00,165.51,165.87,165.5,165.84,5700.0,165.51,165.87,165.5,165.84,5700.0
2012-10-19 11:00:00,165.62,165.79,164.52,164.53,8500.0,165.62,165.79,164.52,164.53,8500.0
2012-10-19 11:30:00,164.64,165.18,164.54,164.62,9600.0,164.64,165.18,164.54,164.62,9600.0
2012-10-19 12:00:00,164.63,164.66,163.7,163.99,4400.0,164.63,164.66,163.7,163.99,4400.0
2012-10-19 12:30:00,163.85,164.32,163.75,164.1,2800.0,163.85,164.32,163.75,164.1,2800.0
2012-10-19 13:00:00,164.02,164.33,163.38,163.93,6600.0,164.02,164.33,163.38,163.93,6600.0
2012-10-19 13:30:00,163.93,163.93,163.57,163.87,7200.0,163.93,163.93,163.57,163.87,7200.0
2012-10-19 14:00:00,163.76,164.1,163.34,163.38,5000.0,163.76,164.1,163.34,163.38,5000.0
2012-10-19 14:30:00,163.43,164.28,163.43,164.28,13900.0,163.43,164.28,163.43,164.28,13900.0
2012-10-19 15:00:00,164.31,164.69,163.94,164.35,14200.0,164.31,164.69,163.94,164.35,14200.0
2012-10-19 15:30:00,164.36,165.21,164.27,164.55,21200.0,164.36,165.21,164.27,164.55,21200.0
2012-10-22 09:30:00,164.21,165.42,162.98,163.43,9300.0,164.21,165.42,162.98,163.43,9300.0
2012-10-22 10:00:00,163.5,164.28,163.44,163.89,7700.0,163.5,164.28,163.44,163.89,7700.0
2012-10-22 10:30:00,163.9,163.93,162.9,163.53,13400.0,163.9,163.93,162.9,163.53,13400.0
2012-10-22 11:00:00,163.56,163.72,163.15,163.25,3100.0,163.56,163.72,163.15,163.25,3100.0
2012-10-22 11:30:00,163.25,163.57,162.8,162.94,10700.0,163.25,163.57,162.8,162.94,10700.0
2012-10-22 12:00:00,163.0,163.37,162.81,163.03,4300.0,163.0,163.37,162.81,163.03,4300.0
2012-10-22 12:30:00,163.03,163.25,162.49,162.57,11900.0,163.03,163.25,162.49,162.57,11900.0
2012-10-22 13:00:00,162.68,163.15,162.51,162.52,8000.0,162.68,163.15,162.51,162.52,8000.0
2012-10-22 13:30:00,162.68,163.27,162.48,163.18,14200.0,162.68,163.27,162.48,163.18,14200.0
2012-10-22 14:00:00,163.0,163.75,163.0,163.35,16200.0,163.0,163.75,163.0,163.35,16200.0
2012-10-22 14:30:00,163.27,163.41,162.85,162.98,9900.0,163.27,163.41,162.85,162.98,9900.0
2012-10-22 15:00:00,163.03,163.95,162.91,163.95,11200.0,163.03,163.95,162.91,163.95,11200.0
2012-10-22 15:30:00,163.96,164.19,163.26,164.0,27900.0,163.96,164.19,163.26,164.0,27900.0
2012-10-23 09:30:00,161.73,162.49,160.86,162.49,8900.0,161.73,162.49,160.86,162.49,8900.0
2012-10-23 10:00:00,162.36,163.13,162.28,163.13,47300.0,162.36,163.13,162.28,163.13,47300.0
2012-10-23 10:30:00,162.93,162.93,162.45,162.58,14200.0,162.93,162.93,162.45,162.58,14200.0
2012-10-23 11:00:00,162.46,162.52,161.38,161.78,13900.0,162.46,162.52,161.38,161.78,13900.0
2012-10-23 11:30:00,161.68,161.77,161.38,161.57,22800.0,161.68,161.77,161.38,161.57,22800.0
2012-10-23 12:00:00,161.64,161.82,161.45,161.61,22400.0,161.64,161.82,161.45,161.61,22400.0
2012-10-23 12:30:00,161.8,162.17,161.65,162.12,26100.0,161.8,162.17,161.65,162.12,26100.0
2012-10-23 13:00:00,162.09,162.58,161.94,162.04,4400.0,162.09,162.58,161.94,162.04,4400.0
2012-10-23 13:30:00,161.99,162.14,161.88,162.07,32200.0,161.99,162.14,161.88,162.07,32200.0
2012-10-23 14:00:00,162.02,162.2,161.78,161.85,24700.0,162.02,162.2,161.78,161.85,24700.0
2012-10-23 14:30:00,161.86,162.39,161.79,162.22,10500.0,161.86,162.39,161.79,162.22,10500.0
2012-10-23 15:00:00,162.22,162.54,161.76,161.78,25400.0,162.22,162.54,161.76,161.78,25400.0
2012-10-23 15:30:00,161.87,162.12,161.77,161.77,23500.0,161.87,162.12,161.77,161.77,23500.0
2012-10-24 09:30:00,163.06,163.55,162.4,162.51,8400.0,163.06,163.55,162.4,162.51,8400.0
2012-10-24 10:00:00,162.63,163.04,162.15,162.76,9000.0,162.63,163.04,162.15,162.76,9000.0
2012-10-24 10:30:00,162.81,162.97,162.45,162.75,5000.0,162.81,162.97,162.45,162.75,5000.0
2012-10-24 11:00:00,162.81,162.84,161.59,161.72,8400.0,162.81,162.84,161.59,161.72,8400.0
2012-10-24 11:30:00,161.85,161.85,161.06,161.2,7000.0,161.85,161.85,161.06,161.2,7000.0
2012-10-24 12:00:00,161.4,161.72,161.17,161.4,8400.0,161.4,161.72,161.17,161.4,8400.0
2012-10-24 12:30:00,161.47,162.31,161.33,162.23,8200.0,161.47,162.31,161.33,162.23,8200.0
2012-10-24 13:00:00,162.13,162.31,162.03,162.2,6200.0,162.13,162.31,162.03,162.2,6200.0
2012-10-24 13:30:00,162.22,162.63,162.06,162.54,10200.0,162.22,162.63,162.06,162.54,10200.0
2012-10-24 14:00:00,162.63,163.14,162.35,162.97,8500.0,162.63,163.14,162.35,162.97,8500.0
2012-10-24 14:30:00,163.0,163.05,162.26,162.92,11500.0,163.0,163.05,162.26,162.92,11500.0
2012-10-24 15:00:00,162.95,162.98,162.3,162.94,16000.0,162.95,162.98,162.3,162.94,16000.0
2012-10-24 15:30:00,162.95,163.52,162.6,163.5,35000.0,162.95,163.52,162.6,163.5,35000.0
2012-10-25 09:30:00,164.98,166.37,164.13,164.96,10800.0,164.98,166.37,164.13,164.96,10800.0
2012-10-25 10:00:00,164.94,165.04,164.19,164.63,10400.0,164.94,165.04,164.19,164.63,10400.0
2012-10-25 10:30:00,164.64,165.1,164.55,164.65,12800.0,164.64,165.1,164.55,164.65,12800.0
2012-10-25 11:00:00,164.54,165.23,164.41,164.63,9500.0,164.54,165.23,164.41,164.63,9500.0
2012-10-25 11:30:00,164.54,164.68,163.59,164.26,13800.0,164.54,164.68,163.59,164.26,13800.0
2012-10-25 12:00:00,164.25,164.25,163.9,164.12,5800.0,164.25,164.25,163.9,164.12,5800.0
2012-10-25 12:30:00,164.09,164.76,163.8,164.63,8100.0,164.09,164.76,163.8,164.63,8100.0
2012-10-25 13:00:00,164.8,164.89,164.22,164.55,18100.0,164.8,164.89,164.22,164.55,18100.0
2012-10-25 13:30:00,164.55,164.57,164.07,164.26,18300.0,164.55,164.57,164.07,164.26,18300.0
2012-10-25 14:00:00,164.29,164.35,163.88,164.17,13000.0,164.29,164.35,163.88,164.17,13000.0
2012-10-25 14:30:00,164.24,164.87,164.2,164.63,7900.0,164.24,164.87,164.2,164.63,7900.0
2012-10-25 15:00:00,164.63,165.11,164.6,164.8,24900.0,164.63,165.11,164.6,164.8,24900.0
2012-10-25 15:30:00,164.72,164.82,164.23,164.77,36800.0,164.72,164.82,164.23,164.77,36800.0
2012-10-26 09:30:00,165.27,168.72,165.27,167.0,23600.0,165.27,168.72,165.27,167.0,23600.0
2012-10-26 10:00:00,166.99,167.73,166.76,166.77,23900.0,166.99,167.73,166.76,166.77,23900.0
2012-10-26 10:30:00,166.49,166.51,165.39,166.31,28300.0,166.49,166.51,165.39,166.31,28300.0
2012-10-26 11:00:00,166.34,167.45,165.95,167.07,14500.0,166.34,167.45,165.95,167.07,14500.0
2012-10-26 11:30:00,166.98,167.07,165.16,165.2,22600.0,166.98,167.07,165.16,165.2,22600.0
2012-10-26 12:00:00,165.19,165.26,164.68,165.02,17800.0,165.19,165.26,164.68,165.02,17800.0
2012-10-26 12:30:00,165.16,165.25,164.89,165.19,11300.0,165.16,165.25,164.89,165.19,11300.0
2012-10-26 13:00:00,165.11,165.18,164.9,165.18,8200.0,165.11,165.18,164.9,165.18,8200.0
2012-10-26 13:30:00,165.2,166.13,165.07,165.42,23200.0,165.2,166.13,165.07,165.42,23200.0
2012-10-26 14:00:00,165.48,166.07,165.48,166.01,16100.0,165.48,166.07,165.48,166.01,16100.0
2012-10-26 14:30:00,166.06,166.48,165.85,166.05,17300.0,166.06,166.48,165.85,166.05,17300.0
2012-10-26 15:00:00,166.07,166.15,165.83,166.07,21300.0,166.07,166.15,165.83,166.07,21300.0
2012-10-26 15:30:00,166.06,167.1,166.01,167.0,41300.0,166.06,167.1,166.01,167.0,41300.0
2012-10-31 09:30:00,166.89,166.92,165.21,165.87,11700.0,166.89,166.92,165.21,165.87,11700.0
2012-10-31 10:00:00,165.75,168.66,165.66,167.99,11800.0,165.75,168.66,165.66,167.99,11800.0
2012-10-31 10:30:00,167.99,168.37,166.48,166.78,38600.0,167.99,168.37,166.48,166.78,38600.0
2012-10-31 11:00:00,166.57,167.18,165.79,166.93,12000.0,166.57,167.18,165.79,166.93,12000.0
2012-10-31 11:30:00,166.95,168.13,166.91,167.88,12000.0,166.95,168.13,166.91,167.88,12000.0
2012-10-31 12:00:00,167.74,168.07,167.3,167.37,16400.0,167.74,168.07,167.3,167.37,16400.0
2012-10-31 12:30:00,167.34,167.72,166.9,167.28,15200.0,167.34,167.72,166.9,167.28,15200.0
2012-10-31 13:00:00,167.17,167.48,166.65,166.73,25900.0,167.17,167.48,166.65,166.73,25900.0
2012-10-31 13:30:00,166.74,167.89,166.66,167.89,15600.0,166.74,167.89,166.66,167.89,15600.0
2012-10-31 14:00:00,167.8,168.52,167.8,168.35,17100.0,167.8,168.52,167.8,168.35,17100.0
2012-10-31 14:30:00,168.4,168.65,167.9,168.05,24400.0,168.4,168.65,167.9,168.05,24400.0
2012-10-31 15:00:00,168.04,168.83,167.75,168.83,31500.0,168.04,168.83,167.75,168.83,31500.0
2012-10-31 15:30:00,168.76,169.7,168.46,169.29,48600.0,168.76,169.7,168.46,169.29,48600.0
2012-11-01 09:30:00,169.37,172.2,168.62,172.15,16300.0,169.37,172.2,168.62,172.15,16300.0
2012-11-01 10:00:00,172.15,174.42,172.15,172.68,28900.0,172.15,174.42,172.15,172.68,28900.0
2012-11-01 10:30:00,172.71,172.99,170.73,171.59,36300.0,172.71,172.99,170.73,171.59,36300.0
2012-11-01 11:00:00,171.48,171.95,170.98,171.56,24300.0,171.48,171.95,170.98,171.56,24300.0
2012-11-01 11:30:00,171.8,174.05,171.55,173.4,18700.0,171.8,174.05,171.55,173.4,18700.0
2012-11-01 12:00:00,173.4,173.4,171.84,173.23,22900.0,173.4,173.4,171.84,173.23,22900.0
2012-11-01 12:30:00,173.3,173.53,171.95,172.55,21000.0,173.3,173.53,171.95,172.55,21000.0
2012-11-01 13:00:00,172.74,173.02,172.17,172.84,16300.0,172.74,173.02,172.17,172.84,16300.0
2012-11-01 13:30:00,172.8,173.0,172.23,172.71,17800.0,172.8,173.0,172.23,172.71,17800.0
2012-11-01 14:00:00,172.67,172.78,171.41,172.31,14700.0,172.67,172.78,171.41,172.31,14700.0
2012-11-01 14:30:00,172.3,172.83,172.3,172.61,10600.0,172.3,172.83,172.3,172.61,10600.0
2012-11-01 15:00:00,172.65,172.89,172.24,172.41,14400.0,172.65,172.89,172.24,172.41,14400.0
2012-11-01 15:30:00,172.38,174.25,172.38,174.04,50400.0,172.38,174.25,172.38,174.04,50400.0
2012-11-02 09:30:00,173.0,177.84,172.03,173.46,53600.0,173.0,177.84,172.03,173.46,53600.0
2012-11-02 10:00:00,173.6,173.81,171.63,171.75,44700.0,173.6,173.81,171.63,171.75,44700.0
2012-11-02 10:30:00,171.22,171.76,170.06,171.52,19200.0,171.22,171.76,170.06,171.52,19200.0
2012-11-02 11:00:00,171.38,171.66,170.61,171.46,17600.0,171.38,171.66,170.61,171.46,17600.0
2012-11-02 11:30:00,171.3,171.68,170.93,171.2,9900.0,171.3,171.68,170.93,171.2,9900.0
2012-11-02 12:00:00,170.97,173.2,170.96,173.2,20100.0,170.97,173.2,170.96,173.2,20100.0
2012-11-02 12:30:00,173.09,173.97,172.88,173.5,17100.0,173.09,173.97,172.88,173.5,17100.0
2012-11-02 13:00:00,173.39,174.75,173.39,174.59,39000.0,173.39,174.75,173.39,174.59,39000.0
2012-11-02 13:30:00,174.57,174.58,173.77,173.96,26100.0,174.57,174.58,173.77,173.96,26100.0
2012-11-02 14:00:00,173.91,174.41,173.88,174.24,17700.0,173.91,174.41,173.88,174.24,17700.0
2012-11-02 14:30:00,174.15,174.99,173.86,174.53,26100.0,174.15,174.99,173.86,174.53,26100.0
2012-11-02 15:00:00,174.72,175.1,174.59,174.76,34900.0,174.72,175.1,174.59,174.76,34900.0
2012-11-02 15:30:00,174.75,175.11,174.57,174.68,63500.0,174.75,175.11,174.57,174.68,63500.0
2012-11-05 09:30:00,175.0,175.76,173.62,175.52,53200.0,175.0,175.76,173.62,175.52,53200.0
2012-11-05 10:00:00,175.91,177.2,175.39,176.03,33700.0,175.91,177.2,175.39,176.03,33700.0
2012-11-05 10:30:00,176.17,176.97,175.8,176.83,17700.0,176.17,176.97,175.8,176.83,17700.0
2012-11-05 11:00:00,176.88,177.6,176.87,177.4,18800.0,176.88,177.6,176.87,177.4,18800.0
2012-11-05 11:30:00,177.4,177.49,177.09,177.34,12700.0,177.4,177.49,177.09,177.34,12700.0
2012-11-05 12:00:00,177.22,178.21,177.22,177.67,17000.0,177.22,178.21,177.22,177.67,17000.0
2012-11-05 12:30:00,177.65,178.11,177.16,177.65,29200.0,177.65,178.11,177.16,177.65,29200.0
2012-11-05 13:00:00,177.49,178.06,177.49,177.8,9900.0,177.49,178.06,177.49,177.8,9900.0
2012-11-05 13:30:00,177.86,178.41,177.84,178.35,24700.0,177.86,178.41,177.84,178.35,24700.0
2012-11-05 14:00:00,178.35,178.35,177.69,177.9,11300.0,178.35,178.35,177.69,177.9,11300.0
2012-11-05 14:30:00,177.89,178.16,177.8,178.03,10500.0,177.89,178.16,177.8,178.03,10500.0
2012-11-05 15:00:00,178.02,179.04,178.01,178.98,25800.0,178.02,179.04,178.01,178.98,25800.0
2012-11-05 15:30:00,178.95,179.22,178.7,179.02,43000.0,178.95,179.22,178.7,179.02,43000.0
2012-11-06 09:30:00,179.39,180.0,178.87,179.42,48600.0,179.39,180.0,178.87,179.42,48600.0
2012-11-06 10:00:00,179.43,180.93,179.26,179.77,44400.0,179.43,180.93,179.26,179.77,44400.0
2012-11-06 10:30:00,179.8,180.3,179.18,179.52,37400.0,179.8,180.3,179.18,179.52,37400.0
2012-11-06 11:00:00,179.52,179.96,179.3,179.6,11200.0,179.52,179.96,179.3,179.6,11200.0
2012-11-06 11:30:00,179.53,180.78,179.42,180.45,9900.0,179.53,180.78,179.42,180.45,9900.0
2012-11-06 12:00:00,180.59,182.13,180.52,181.66,15100.0,180.59,182.13,180.52,181.66,15100.0
2012-11-06 12:30:00,181.46,181.72,180.64,181.22,11100.0,181.46,181.72,180.64,181.22,11100.0
2012-11-06 13:00:00,181.24,181.45,180.78,180.8,22000.0,181.24,181.45,180.78,180.8,22000.0
2012-11-06 13:30:00,180.79,181.06,180.51,180.72,13600.0,180.79,181.06,180.51,180.72,13600.0
2012-11-06 14:00:00,180.59,180.86,180.05,180.12,21000.0,180.59,180.86,180.05,180.12,21000.0
2012-11-06 14:30:00,180.12,180.81,180.08,180.66,15300.0,180.12,180.81,180.08,180.66,15300.0
2012-11-06 15:00:00,180.65,181.5,180.65,181.02,21000.0,180.65,181.5,180.65,181.02,21000.0
2012-11-06 15:30:00,180.89,181.34,180.28,181.28,44900.0,180.89,181.34,180.28,181.28,44900.0
2012-11-07 09:30:00,179.03,180.09,179.03,179.78,24600.0,179.03,180.09,179.03,179.78,24600.0
2012-11-07 10:00:00,180.0,180.0,177.54,178.11,34100.0,180.0,180.0,177.54,178.11,34100.0
2012-11-07 10:30:00,178.13,178.46,176.25,176.25,12800.0,178.13,178.46,176.25,176.25,12800.0
2012-11-07 11:00:00,176.4,177.59,176.26,177.09,33100.0,176.4,177.59,176.26,177.09,33100.0
2012-11-07 11:30:00,177.0,177.59,176.39,177.58,15600.0,177.0,177.59,176.39,177.58,15600.0
2012-11-07 12:00:00,177.58,177.71,177.25,177.46,7700.0,177.58,177.71,177.25,177.46,7700.0
2012-11-07 12:30:00,177.63,177.84,177.3,177.5,6700.0,177.63,177.84,177.3,177.5,6700.0
2012-11-07 13:00:00,177.38,179.14,177.38,179.14,11200.0,177.38,179.14,177.38,179.14,11200.0
2012-11-07 13:30:00,178.92,179.81,178.78,179.1,11700.0,178.92,179.81,178.78,179.1,11700.0
2012-11-07 14:00:00,179.16,179.54,178.96,179.5,8300.0,179.16,179.54,178.96,179.5,8300.0
2012-11-07 14:30:00,179.51,179.63,178.72,179.29,11000.0,179.51,179.63,178.72,179.29,11000.0
2012-11-07 15:00:00,179.24,179.5,178.49,179.5,27900.0,179.24,179.5,178.49,179.5,27900.0
2012-11-07 15:30:00,179.27,179.31,178.42,178.73,33600.0,179.27,179.31,178.42,178.73,33600.0
2012-11-08 09:30:00,179.09,179.09,177.34,178.68,11400.0,179.09,179.09,177.34,178.68,11400.0
2012-11-08 10:00:00,178.64,178.87,177.1,177.3,18100.0,178.64,178.87,177.1,177.3,18100.0
2012-11-08 10:30:00,177.45,177.91,177.02,177.42,14600.0,177.45,177.91,177.02,177.42,14600.0
2012-11-08 11:00:00,177.47,177.82,176.57,176.75,16500.0,177.47,177.82,176.57,176.75,16500.0
2012-11-08 11:30:00,176.75,177.13,176.3,176.4,7400.0,176.75,177.13,176.3,176.4,7400.0
2012-11-08 12:00:00,176.49,176.8,176.08,176.36,8700.0,176.49,176.8,176.08,176.36,8700.0
2012-11-08 12:30:00,176.15,176.31,175.88,176.03,4800.0,176.15,176.31,175.88,176.03,4800.0
2012-11-08 13:00:00,176.11,176.24,174.91,175.06,6100.0,176.11,176.24,174.91,175.06,6100.0
2012-11-08 13:30:00,175.08,175.97,174.75,175.97,10500.0,175.08,175.97,174.75,175.97,10500.0
2012-11-08 14:00:00,175.82,176.12,175.36,175.99,11700.0,175.82,176.12,175.36,175.99,11700.0
2012-11-08 14:30:00,175.97,176.01,175.05,175.24,13700.0,175.97,176.01,175.05,175.24,13700.0
2012-11-08 15:00:00,175.24,175.75,175.09,175.5,13600.0,175.24,175.75,175.09,175.5,13600.0
2012-11-08 15:30:00,175.44,176.67,175.16,175.19,54000.0,175.44,176.67,175.16,175.19,54000.0
2012-11-09 09:30:00,174.23,176.41,174.06,175.96,8900.0,174.23,176.41,174.06,175.96,8900.0
2012-11-09 10:00:00,176.05,176.86,175.72,175.72,5300.0,176.05,176.86,175.72,175.72,5300.0
2012-11-09 10:30:00,176.01,176.01,175.08,175.44,6700.0,176.01,176.01,175.08,175.44,6700.0
2012-11-09 11:00:00,175.48,175.74,174.95,175.16,10200.0,175.48,175.74,174.95,175.16,10200.0
2012-11-09 11:30:00,175.23,176.21,175.22,175.54,6500.0,175.23,176.21,175.22,175.54,6500.0
2012-11-09 12:00:00,175.43,176.07,175.43,176.05,4300.0,175.43,176.07,175.43,176.05,4300.0
2012-11-09 12:30:00,175.95,176.43,175.88,176.27,3300.0,175.95,176.43,175.88,176.27,3300.0
2012-11-09 13:00:00,176.34,176.63,175.48,175.48,5400.0,176.34,176.63,175.48,175.48,5400.0
2012-11-09 13:30:00,175.48,176.09,175.38,176.09,4800.0,175.48,176.09,175.38,176.09,4800.0
2012-11-09 14:00:00,176.01,176.62,175.6,176.62,5900.0,176.01,176.62,175.6,176.62,5900.0
2012-11-09 14:30:00,176.55,177.22,176.1,176.97,15100.0,176.55,177.22,176.1,176.97,15100.0
2012-11-09 15:00:00,176.83,177.16,176.27,177.16,12400.0,176.83,177.16,176.27,177.16,12400.0
2012-11-09 15:30:00,177.14,177.22,176.18,176.29,19800.0,177.14,177.22,176.18,176.29,19800.0
2012-11-12 09:30:00,176.76,178.14,174.14,176.2,18200.0,176.76,178.14,174.14,176.2,18200.0
2012-11-12 10:00:00,176.19,177.01,174.95,175.67,8100.0,176.19,177.01,174.95,175.67,8100.0
2012-11-12 10:30:00,175.91,176.46,175.81,176.39,6000.0,175.91,176.46,175.81,176.39,6000.0
2012-11-12 11:00:00,176.18,176.91,175.78,176.28,4400.0,176.18,176.91,175.78,176.28,4400.0
2012-11-12 11:30:00,176.47,176.48,176.01,176.22,5500.0,176.47,176.48,176.01,176.22,5500.0
2012-11-12 12:00:00,176.22,176.65,175.93,176.3,5000.0,176.22,176.65,175.93,176.3,5000.0
2012-11-12 12:30:00,176.49,176.81,176.34,176.62,3600.0,176.49,176.81,176.34,176.62,3600.0
2012-11-12 13:00:00,176.69,177.29,176.62,177.02,3900.0,176.69,177.29,176.62,177.02,3900.0
2012-11-12 13:30:00,177.02,177.98,176.89,177.69,10200.0,177.02,177.98,176.89,177.69,10200.0
2012-11-12 14:00:00,177.61,177.77,177.54,177.65,5500.0,177.61,177.77,177.54,177.65,5500.0
2012-11-12 14:30:00,177.64,178.04,177.58,178.04,10200.0,177.64,178.04,177.58,178.04,10200.0
2012-11-12 15:00:00,178.05,178.41,177.48,178.41,17200.0,178.05,178.41,177.48,178.41,17200.0
2012-11-12 15:30:00,178.38,178.44,177.82,178.37,26200.0,178.38,178.44,177.82,178.37,26200.0
2012-11-13 09:30:00,176.38,177.99,175.07,177.46,8900.0,176.38,177.99,175.07,177.46,8900.0
2012-11-13 10:00:00,177.22,178.12,177.22,177.6,1900.0,177.22,178.12,177.22,177.6,1900.0
2012-11-13 10:30:00,177.69,178.4,177.63,178.4,5300.0,177.69,178.4,177.63,178.4,5300.0
2012-11-13 11:00:00,178.74,178.74,178.06,178.36,1700.0,178.74,178.74,178.06,178.36,1700.0
2012-11-13 11:30:00,178.33,178.33,177.5,178.11,7300.0,178.33,178.33,177.5,178.11,7300.0
2012-11-13 12:00:00,178.07,178.4,177.6,177.65,5100.0,178.07,178.4,177.6,177.65,5100.0
2012-11-13 12:30:00,177.8,177.96,177.69,177.82,2900.0,177.8,177.96,177.69,177.82,2900.0
2012-11-13 13:00:00,177.7,178.05,177.57,177.87,9100.0,177.7,178.05,177.57,177.87,9100.0
2012-11-13 13:30:00,177.99,178.23,177.6,177.93,8500.0,177.99,178.23,177.6,177.93,8500.0
2012-11-13 14:00:00,177.93,178.08,177.52,177.67,8400.0,177.93,178.08,177.52,177.67,8400.0
2012-11-13 14:30:00,177.73,177.83,177.03,177.65,6900.0,177.73,177.83,177.03,177.65,6900.0
2012-11-13 15:00:00,177.66,177.66,176.57,176.84,10000.0,177.66,177.66,176.57,176.84,10000.0
2012-11-13 15:30:00,176.86,176.89,176.19,176.28,17100.0,176.86,176.89,176.19,176.28,17100.0
2012-11-14 09:30:00,176.59,177.59,175.66,176.01,7000.0,176.59,177.59,175.66,176.01,7000.0
2012-11-14 10:00:00,175.72,176.5,175.4,175.5,13700.0,175.72,176.5,175.4,175.5,13700.0
2012-11-14 10:30:00,175.53,175.81,174.95,175.02,10600.0,175.53,175.81,174.95,175.02,10600.0
2012-11-14 11:00:00,175.06,176.14,175.06,175.5,8700.0,175.06,176.14,175.06,175.5,8700.0
2012-11-14 11:30:00,175.28,175.77,175.17,175.74,6400.0,175.28,175.77,175.17,175.74,6400.0
2012-11-14 12:00:00,175.85,176.23,175.33,175.95,12700.0,175.85,176.23,175.33,175.95,12700.0
2012-11-14 12:30:00,176.12,177.75,175.8,177.12,14800.0,176.12,177.75,175.8,177.12,14800.0
2012-11-14 13:00:00,176.96,177.05,175.81,175.83,8400.0,176.96,177.05,175.81,175.83,8400.0
2012-11-14 13:30:00,175.92,176.87,175.92,176.86,7100.0,175.92,176.87,175.92,176.86,7100.0
2012-11-14 14:00:00,176.76,176.76,175.84,176.62,10300.0,176.76,176.76,175.84,176.62,10300.0
2012-11-14 14:30:00,176.5,176.5,175.83,175.96,18700.0,176.5,176.5,175.83,175.96,18700.0
2012-11-14 15:00:00,175.77,175.95,174.62,175.06,14600.0,175.77,175.95,174.62,175.06,14600.0
2012-11-14 15:30:00,175.06,175.32,174.49,174.5,28800.0,175.06,175.32,174.49,174.5,28800.0
2012-11-15 09:30:00,174.35,174.96,172.72,172.74,10600.0,174.35,174.96,172.72,172.74,10600.0
2012-11-15 10:00:00,172.74,174.98,172.03,173.85,8600.0,172.74,174.98,172.03,173.85,8600.0
2012-11-15 10:30:00,173.98,174.23,173.27,173.27,4000.0,173.98,174.23,173.27,173.27,4000.0
2012-11-15 11:00:00,173.27,174.33,172.82,174.01,18000.0,173.27,174.33,172.82,174.01,18000.0
2012-11-15 11:30:00,174.01,174.01,172.17,172.72,3600.0,174.01,174.01,172.17,172.72,3600.0
2012-11-15 12:00:00,172.69,173.13,172.33,173.05,8200.0,172.69,173.13,172.33,173.05,8200.0
2012-11-15 12:30:00,172.93,173.03,172.36,172.47,4800.0,172.93,173.03,172.36,172.47,4800.0
2012-11-15 13:00:00,172.63,172.92,172.17,172.84,7300.0,172.63,172.92,172.17,172.84,7300.0
2012-11-15 13:30:00,172.99,174.1,172.72,173.95,25200.0,172.99,174.1,172.72,173.95,25200.0
2012-11-15 14:00:00,173.97,174.64,173.72,174.15,10300.0,173.97,174.64,173.72,174.15,10300.0
2012-11-15 14:30:00,174.32,174.9,174.26,174.68,7100.0,174.32,174.9,174.26,174.68,7100.0
2012-11-15 15:00:00,174.68,174.98,173.78,174.58,16900.0,174.68,174.98,173.78,174.58,16900.0
2012-11-15 15:30:00,174.55,175.56,174.55,175.0,91800.0,174.55,175.56,174.55,175.0,91800.0
2012-11-16 09:30:00,176.36,177.73,173.81,173.81,13100.0,176.36,177.73,173.81,173.81,13100.0
2012-11-16 10:00:00,173.85,175.15,173.09,174.4,21200.0,173.85,175.15,173.09,174.4,21200.0
2012-11-16 10:30:00,174.41,174.58,173.99,174.05,6900.0,174.41,174.58,173.99,174.05,6900.0
2012-11-16 11:00:00,174.16,174.31,172.79,173.93,22400.0,174.16,174.31,172.79,173.93,22400.0
2012-11-16 11:30:00,173.45,174.85,173.45,174.77,2800.0,173.45,174.85,173.45,174.77,2800.0
2012-11-16 12:00:00,174.82,175.61,174.75,175.6,7300.0,174.82,175.61,174.75,175.6,7300.0
2012-11-16 12:30:00,175.52,175.67,175.36,175.52,4200.0,175.52,175.67,175.36,175.52,4200.0
2012-11-16 13:00:00,175.48,175.62,174.92,174.92,44000.0,175.48,175.62,174.92,174.92,44000.0
2012-11-16 13:30:00,174.94,174.94,173.85,173.85,11100.0,174.94,174.94,173.85,173.85,11100.0
2012-11-16 14:00:00,173.82,174.05,173.71,173.87,12800.0,173.82,174.05,173.71,173.87,12800.0
2012-11-16 14:30:00,173.84,174.13,173.65,173.94,10600.0,173.84,174.13,173.65,173.94,10600.0
2012-11-16 15:00:00,173.91,174.19,173.7,174.03,12900.0,173.91,174.19,173.7,174.03,12900.0
2012-11-16 15:30:00,174.03,174.4,173.79,174.1,26800.0,174.03,174.4,173.79,174.1,26800.0
2012-11-19 09:30:00,176.78,178.1,175.69,178.0,9300.0,176.78,178.1,175.69,178.0,9300.0
2012-11-19 10:00:00,177.85,178.49,177.54,177.58,21100.0,177.85,178.49,177.54,177.58,21100.0
2012-11-19 10:30:00,177.78,177.78,176.55,177.19,21100.0,177.78,177.78,176.55,177.19,21100.0
2012-11-19 11:00:00,177.15,177.49,176.94,177.49,5100.0,177.15,177.49,176.94,177.49,5100.0
2012-11-19 11:30:00,177.46,177.84,177.31,177.35,4800.0,177.46,177.84,177.31,177.35,4800.0
2012-11-19 12:00:00,177.69,178.12,177.69,177.85,2900.0,177.69,178.12,177.69,177.85,2900.0
2012-11-19 12:30:00,177.85,177.88,177.25,177.88,8400.0,177.85,177.88,177.25,177.88,8400.0
2012-11-19 13:00:00,177.7,177.86,177.67,177.75,7900.0,177.7,177.86,177.67,177.75,7900.0
2012-11-19 13:30:00,177.84,177.84,176.98,177.68,6900.0,177.84,177.84,176.98,177.68,6900.0
2012-11-19 14:00:00,177.66,177.73,177.34,177.73,17300.0,177.66,177.73,177.34,177.73,17300.0
2012-11-19 14:30:00,177.65,178.23,177.56,177.91,14200.0,177.65,178.23,177.56,177.91,14200.0
2012-11-19 15:00:00,177.86,178.44,177.57,178.44,9300.0,177.86,178.44,177.57,178.44,9300.0
2012-11-19 15:30:00,178.51,179.18,178.33,179.18,16300.0,178.51,179.18,178.33,179.18,16300.0
2012-11-20 09:30:00,177.94,179.44,176.55,179.34,15400.0,177.94,179.44,176.55,179.34,15400.0
2012-11-20 10:00:00,179.4,179.95,179.03,179.81,12900.0,179.4,179.95,179.03,179.81,12900.0
2012-11-20 10:30:00,179.73,179.97,179.4,179.61,12800.0,179.73,179.97,179.4,179.61,12800.0
2012-11-20 11:00:00,179.5,179.78,179.42,179.45,12800.0,179.5,179.78,179.42,179.45,12800.0
2012-11-20 11:30:00,179.37,180.0,179.37,179.93,10600.0,179.37,180.0,179.37,179.93,10600.0
2012-11-20 12:00:00,179.93,179.95,179.53,179.72,8500.0,179.93,179.95,179.53,179.72,8500.0
2012-11-20 12:30:00,179.7,179.93,179.55,179.93,7900.0,179.7,179.93,179.55,179.93,7900.0
2012-11-20 13:00:00,179.74,179.8,179.33,179.53,24800.0,179.74,179.8,179.33,179.53,24800.0
2012-11-20 13:30:00,179.66,179.95,179.5,179.95,28600.0,179.66,179.95,179.5,179.95,28600.0
2012-11-20 14:00:00,179.95,180.45,179.68,180.45,40800.0,179.95,180.45,179.68,180.45,40800.0
2012-11-20 14:30:00,180.4,180.95,180.32,180.66,20800.0,180.4,180.95,180.32,180.66,20800.0
2012-11-20 15:00:00,180.68,181.28,180.58,180.93,24200.0,180.68,181.28,180.58,180.93,24200.0
2012-11-20 15:30:00,180.89,181.74,180.83,181.72,70400.0,180.89,181.74,180.83,181.72,70400.0
2012-11-21 09:30:00,182.0,182.17,180.5,180.55,8900.0,182.0,182.17,180.5,180.55,8900.0
2012-11-21 10:00:00,180.5,180.82,180.04,180.64,8200.0,180.5,180.82,180.04,180.64,8200.0
2012-11-21 10:30:00,180.64,181.1,180.37,181.05,4800.0,180.64,181.1,180.37,181.05,4800.0
2012-11-21 11:00:00,181.0,181.61,181.0,181.33,6100.0,181.0,181.61,181.0,181.33,6100.0
2012-11-21 11:30:00,181.43,181.55,180.89,181.11,6400.0,181.43,181.55,180.89,181.11,6400.0
2012-11-21 12:00:00,181.1,181.55,180.89,181.34,13200.0,181.1,181.55,180.89,181.34,13200.0
2012-11-21 12:30:00,181.12,181.46,181.01,181.24,6300.0,181.12,181.46,181.01,181.24,6300.0
2012-11-21 13:00:00,181.24,181.36,180.95,181.14,9800.0,181.24,181.36,180.95,181.14,9800.0
2012-11-21 13:30:00,181.2,181.93,181.12,181.34,9400.0,181.2,181.93,181.12,181.34,9400.0
2012-11-21 14:00:00,181.3,181.54,180.89,181.27,9500.0,181.3,181.54,180.89,181.27,9500.0
2012-11-21 14:30:00,181.25,181.43,180.9,181.38,21800.0,181.25,181.43,180.9,181.38,21800.0
2012-11-21 15:00:00,181.19,181.74,181.15,181.43,15300.0,181.19,181.74,181.15,181.43,15300.0
2012-11-21 15:30:00,181.44,181.97,181.37,181.83,21900.0,181.44,181.97,181.37,181.83,21900.0
2012-11-23 09:30:00,183.0,183.25,181.63,182.97,5100.0,183.0,183.25,181.63,182.97,5100.0
2012-11-23 10:00:00,182.98,184.63,182.98,184.54,4700.0,182.98,184.63,182.98,184.54,4700.0
2012-11-23 10:30:00,184.15,184.38,183.66,184.04,5400.0,184.15,184.38,183.66,184.04,5400.0
2012-11-23 11:00:00,184.13,184.47,183.8,184.03,2100.0,184.13,184.47,183.8,184.03,2100.0
2012-11-23 11:30:00,183.96,183.96,183.22,183.35,6000.0,183.96,183.96,183.22,183.35,6000.0
2012-11-23 12:00:00,183.28,183.72,183.2,183.51,3600.0,183.28,183.72,183.2,183.51,3600.0
2012-11-23 12:30:00,183.33,184.87,183.33,184.87,12100.0,183.33,184.87,183.33,184.87,12100.0
2012-11-26 09:30:00,183.61,184.67,182.65,183.3,11000.0,183.61,184.67,182.65,183.3,11000.0
2012-11-26 10:00:00,183.2,183.63,182.91,183.2,11600.0,183.2,183.63,182.91,183.2,11600.0
2012-11-26 10:30:00,183.39,183.57,183.11,183.26,62600.0,183.39,183.57,183.11,183.26,62600.0
2012-11-26 11:00:00,183.2,183.4,182.95,183.38,6200.0,183.2,183.4,182.95,183.38,6200.0
2012-11-26 11:30:00,183.42,184.11,183.07,183.8,3800.0,183.42,184.11,183.07,183.8,3800.0
2012-11-26 12:00:00,183.81,183.81,183.06,183.06,6200.0,183.81,183.81,183.06,183.06,6200.0
2012-11-26 12:30:00,183.1,183.51,182.91,183.28,5700.0,183.1,183.51,182.91,183.28,5700.0
2012-11-26 13:00:00,183.2,183.53,182.98,183.37,11100.0,183.2,183.53,182.98,183.37,11100.0
2012-11-26 13:30:00,183.37,183.6,183.16,183.6,4600.0,183.37,183.6,183.16,183.6,4600.0
2012-11-26 14:00:00,183.36,183.66,183.03,183.54,8800.0,183.36,183.66,183.03,183.54,8800.0
2012-11-26 14:30:00,183.46,183.6,183.18,183.26,10100.0,183.46,183.6,183.18,183.26,10100.0
2012-11-26 15:00:00,183.41,183.81,183.37,183.61,10300.0,183.41,183.81,183.37,183.61,10300.0
2012-11-26 15:30:00,183.58,183.98,183.4,183.98,13300.0,183.58,183.98,183.4,183.98,13300.0
2012-11-27 09:30:00,183.32,184.95,182.46,183.6,3600.0,183.32,184.95,182.46,183.6,3600.0
2012-11-27 10:00:00,183.65,183.74,183.08,183.22,3600.0,183.65,183.74,183.08,183.22,3600.0
2012-11-27 10:30:00,183.22,183.33,183.14,183.22,2500.0,183.22,183.33,183.14,183.22,2500.0
2012-11-27 11:00:00,183.19,183.39,183.0,183.36,1300.0,183.19,183.39,183.0,183.36,1300.0
2012-11-27 11:30:00,183.36,184.46,183.21,184.35,10600.0,183.36,184.46,183.21,184.35,10600.0
2012-11-27 12:00:00,184.27,184.47,183.86,183.86,7600.0,184.27,184.47,183.86,183.86,7600.0
2012-11-27 12:30:00,184.14,185.0,183.99,184.5,7000.0,184.14,185.0,183.99,184.5,7000.0
2012-11-27 13:00:00,184.51,184.84,184.37,184.75,8600.0,184.51,184.84,184.37,184.75,8600.0
2012-11-27 13:30:00,184.61,184.91,184.4,184.84,5300.0,184.61,184.91,184.4,184.84,5300.0
2012-11-27 14:00:00,184.86,185.35,184.73,184.8,12200.0,184.86,185.35,184.73,184.8,12200.0
2012-11-27 14:30:00,184.8,185.35,184.77,185.35,11000.0,184.8,185.35,184.77,185.35,11000.0
2012-11-27 15:00:00,185.3,186.13,185.24,185.97,24700.0,185.3,186.13,185.24,185.97,24700.0
2012-11-27 15:30:00,185.97,185.97,184.52,185.09,24900.0,185.97,185.97,184.52,185.09,24900.0
2012-11-28 09:30:00,183.75,184.74,183.09,183.57,19900.0,183.75,184.74,183.09,183.57,19900.0
2012-11-28 10:00:00,183.66,185.21,183.36,185.07,24200.0,183.66,185.21,183.36,185.07,24200.0
2012-11-28 10:30:00,185.01,186.34,184.96,185.84,11400.0,185.01,186.34,184.96,185.84,11400.0
2012-11-28 11:00:00,185.8,186.1,184.98,185.11,8300.0,185.8,186.1,184.98,185.11,8300.0
2012-11-28 11:30:00,184.96,185.61,184.92,185.16,3800.0,184.96,185.61,184.92,185.16,3800.0
2012-11-28 12:00:00,185.15,185.48,184.57,185.27,3900.0,185.15,185.48,184.57,185.27,3900.0
2012-11-28 12:30:00,185.16,186.25,185.15,186.25,9300.0,185.16,186.25,185.15,186.25,9300.0
2012-11-28 13:00:00,186.18,186.5,185.9,186.4,6700.0,186.18,186.5,185.9,186.4,6700.0
2012-11-28 13:30:00,186.5,186.78,186.36,186.47,6100.0,186.5,186.78,186.36,186.47,6100.0
2012-11-28 14:00:00,186.63,186.63,185.88,186.2,8600.0,186.63,186.63,185.88,186.2,8600.0
2012-11-28 14:30:00,186.29,186.44,185.97,186.33,7900.0,186.29,186.44,185.97,186.33,7900.0
2012-11-28 15:00:00,186.25,186.36,185.84,186.17,17200.0,186.25,186.36,185.84,186.17,17200.0
2012-11-28 15:30:00,186.21,186.55,186.01,186.47,16600.0,186.21,186.55,186.01,186.47,16600.0
2012-11-29 09:30:00,187.5,189.17,186.22,187.64,14400.0,187.5,189.17,186.22,187.64,14400.0
2012-11-29 10:00:00,187.96,188.99,186.35,186.92,21100.0,187.96,188.99,186.35,186.92,21100.0
2012-11-29 10:30:00,186.8,187.18,186.69,187.18,8800.0,186.8,187.18,186.69,187.18,8800.0
2012-11-29 11:00:00,187.17,188.06,187.17,187.97,9900.0,187.17,188.06,187.17,187.97,9900.0
2012-11-29 11:30:00,187.97,187.99,185.52,185.86,19900.0,187.97,187.99,185.52,185.86,19900.0
2012-11-29 12:00:00,185.81,187.17,185.81,187.17,8000.0,185.81,187.17,185.81,187.17,8000.0
2012-11-29 12:30:00,187.44,187.72,187.2,187.66,1700.0,187.44,187.72,187.2,187.66,1700.0
2012-11-29 13:00:00,187.7,187.76,186.66,186.69,6400.0,187.7,187.76,186.66,186.69,6400.0
2012-11-29 13:30:00,186.93,187.6,186.88,187.4,5100.0,186.93,187.6,186.88,187.4,5100.0
2012-11-29 14:00:00,187.38,187.55,186.68,186.82,10500.0,187.38,187.55,186.68,186.82,10500.0
2012-11-29 14:30:00,186.79,186.99,186.56,186.57,5400.0,186.79,186.99,186.56,186.57,5400.0
2012-11-29 15:00:00,186.36,186.86,186.18,186.74,14600.0,186.36,186.86,186.18,186.74,14600.0
2012-11-29 15:30:00,186.88,187.18,186.66,187.07,30300.0,186.88,187.18,186.66,187.07,30300.0
2012-11-30 09:30:00,187.81,187.81,186.09,186.88,17500.0,187.81,187.81,186.09,186.88,17500.0
2012-11-30 10:00:00,186.89,187.05,186.45,186.45,14700.0,186.89,187.05,186.45,186.45,14700.0
2012-11-30 10:30:00,186.45,186.53,185.46,186.21,10900.0,186.45,186.53,185.46,186.21,10900.0
2012-11-30 11:00:00,186.36,186.42,185.62,186.42,5700.0,186.36,186.42,185.62,186.42,5700.0
2012-11-30 11:30:00,186.16,186.93,186.16,186.73,2100.0,186.16,186.93,186.16,186.73,2100.0
2012-11-30 12:00:00,186.77,186.77,186.32,186.46,7600.0,186.77,186.77,186.32,186.46,7600.0
2012-11-30 12:30:00,186.46,186.46,185.71,185.92,10100.0,186.46,186.46,185.71,185.92,10100.0
2012-11-30 13:00:00,185.84,186.28,185.71,186.28,6300.0,185.84,186.28,185.71,186.28,6300.0
2012-11-30 13:30:00,186.14,186.32,185.97,186.14,3700.0,186.14,186.32,185.97,186.14,3700.0
2012-11-30 14:00:00,186.39,186.65,186.18,186.58,4800.0,186.39,186.65,186.18,186.58,4800.0
2012-11-30 14:30:00,186.45,186.47,185.87,186.21,10100.0,186.45,186.47,185.87,186.21,10100.0
2012-11-30 15:00:00,186.29,186.58,186.16,186.25,13700.0,186.29,186.58,186.16,186.25,13700.0
2012-11-30 15:30:00,186.46,187.16,186.11,187.0,26800.0,186.46,187.16,186.11,187.0,26800.0
2012-12-03 09:30:00,188.0,188.12,185.79,186.39,26200.0,188.0,188.12,185.79,186.39,26200.0
2012-12-03 10:00:00,186.39,187.12,185.29,187.12,7800.0,186.39,187.12,185.29,187.12,7800.0
2012-12-03 10:30:00,187.12,187.5,186.71,187.14,10600.0,187.12,187.5,186.71,187.14,10600.0
2012-12-03 11:00:00,187.01,187.34,185.67,186.04,11500.0,187.01,187.34,185.67,186.04,11500.0
2012-12-03 11:30:00,185.95,186.63,185.8,186.27,11500.0,185.95,186.63,185.8,186.27,11500.0
2012-12-03 12:00:00,186.37,186.46,185.72,186.27,18100.0,186.37,186.46,185.72,186.27,18100.0
2012-12-03 12:30:00,186.06,186.58,186.06,186.33,4500.0,186.06,186.58,186.06,186.33,4500.0
2012-12-03 13:00:00,186.14,186.17,185.74,185.89,5100.0,186.14,186.17,185.74,185.89,5100.0
2012-12-03 13:30:00,185.87,185.9,185.3,185.58,3900.0,185.87,185.9,185.3,185.58,3900.0
2012-12-03 14:00:00,185.5,186.31,185.48,186.12,7000.0,185.5,186.31,185.48,186.12,7000.0
2012-12-03 14:30:00,186.03,186.35,185.74,186.0,5000.0,186.03,186.35,185.74,186.0,5000.0
2012-12-03 15:00:00,186.06,186.44,185.7,185.93,18300.0,186.06,186.44,185.7,185.93,18300.0
2012-12-03 15:30:00,185.88,185.96,185.38,185.38,24200.0,185.88,185.96,185.38,185.38,24200.0
2012-12-04 09:30:00,185.19,186.98,184.85,186.83,24100.0,185.19,186.98,184.85,186.83,24100.0
2012-12-04 10:00:00,186.81,187.13,186.07,186.07,14400.0,186.81,187.13,186.07,186.07,14400.0
2012-12-04 10:30:00,186.06,186.49,185.84,186.35,9700.0,186.06,186.49,185.84,186.35,9700.0
2012-12-04 11:00:00,186.24,186.24,184.88,185.0,8700.0,186.24,186.24,184.88,185.0,8700.0
2012-12-04 11:30:00,185.23,186.69,185.03,186.04,13500.0,185.23,186.69,185.03,186.04,13500.0
2012-12-04 12:00:00,186.0,186.08,185.59,186.06,8600.0,186.0,186.08,185.59,186.06,8600.0
2012-12-04 12:30:00,186.19,186.57,186.04,186.25,2100.0,186.19,186.57,186.04,186.25,2100.0
2012-12-04 13:00:00,186.14,186.41,185.95,186.17,6600.0,186.14,186.41,185.95,186.17,6600.0
2012-12-04 13:30:00,186.19,186.58,186.13,186.14,8600.0,186.19,186.58,186.13,186.14,8600.0
2012-12-04 14:00:00,186.14,186.25,185.9,185.9,6200.0,186.14,186.25,185.9,185.9,6200.0
2012-12-04 14:30:00,185.82,186.35,185.79,186.1,9800.0,185.82,186.35,185.79,186.1,9800.0
2012-12-04 15:00:00,186.02,186.22,185.46,186.04,24900.0,186.02,186.22,185.46,186.04,24900.0
2012-12-04 15:30:00,186.2,186.31,185.59,185.6,18900.0,186.2,186.31,185.59,185.6,18900.0
2012-12-05 09:30:00,185.55,186.82,184.68,184.68,11200.0,185.55,186.82,184.68,184.68,11200.0
2012-12-05 10:00:00,185.65,185.65,184.5,184.66,6800.0,185.65,185.65,184.5,184.66,6800.0
2012-12-05 10:30:00,184.83,185.07,183.58,183.82,8000.0,184.83,185.07,183.58,183.82,8000.0
2012-12-05 11:00:00,183.84,184.33,183.46,183.48,12300.0,183.84,184.33,183.46,183.48,12300.0
2012-12-05 11:30:00,183.67,184.76,183.48,184.45,13900.0,183.67,184.76,183.48,184.45,13900.0
2012-12-05 12:00:00,184.51,185.2,184.47,184.85,8500.0,184.51,185.2,184.47,184.85,8500.0
2012-12-05 12:30:00,185.0,185.45,184.78,184.78,6600.0,185.0,185.45,184.78,184.78,6600.0
2012-12-05 13:00:00,185.05,185.31,184.43,185.05,10600.0,185.05,185.31,184.43,185.05,10600.0
2012-12-05 13:30:00,185.28,185.56,185.0,185.46,6100.0,185.28,185.56,185.0,185.46,6100.0
2012-12-05 14:00:00,185.23,185.65,185.09,185.25,5900.0,185.23,185.65,185.09,185.25,5900.0
2012-12-05 14:30:00,185.16,185.61,184.73,185.0,13000.0,185.16,185.61,184.73,185.0,13000.0
2012-12-05 15:00:00,184.98,185.79,184.91,185.79,16800.0,184.98,185.79,184.91,185.79,16800.0
2012-12-05 15:30:00,185.79,185.88,185.41,185.74,24100.0,185.79,185.88,185.41,185.74,24100.0
2012-12-06 09:30:00,184.96,185.43,184.03,184.62,16000.0,184.96,185.43,184.03,184.62,16000.0
2012-12-06 10:00:00,185.16,186.19,184.98,185.9,10800.0,185.16,186.19,184.98,185.9,10800.0
2012-12-06 10:30:00,185.93,186.08,185.71,186.06,3400.0,185.93,186.08,185.71,186.06,3400.0
2012-12-06 11:00:00,186.04,186.43,184.67,184.9,16300.0,186.04,186.43,184.67,184.9,16300.0
2012-12-06 11:30:00,184.97,185.54,184.55,184.55,8200.0,184.97,185.54,184.55,184.55,8200.0
2012-12-06 12:00:00,184.61,185.04,184.46,184.46,5100.0,184.61,185.04,184.46,184.46,5100.0
2012-12-06 12:30:00,184.27,184.27,183.66,183.88,6100.0,184.27,184.27,183.66,183.88,6100.0
2012-12-06 13:00:00,184.13,185.3,184.13,185.18,7000.0,184.13,185.3,184.13,185.18,7000.0
2012-12-06 13:30:00,185.2,185.48,184.94,184.94,5000.0,185.2,185.48,184.94,184.94,5000.0
2012-12-06 14:00:00,185.13,185.26,184.31,185.22,15400.0,185.13,185.26,184.31,185.22,15400.0
2012-12-06 14:30:00,185.2,185.68,185.16,185.55,5700.0,185.2,185.68,185.16,185.55,5700.0
2012-12-06 15:00:00,185.69,185.75,183.21,184.34,32900.0,185.69,185.75,183.21,184.34,32900.0
2012-12-06 15:30:00,184.38,185.11,184.36,184.7,31700.0,184.38,185.11,184.36,184.7,31700.0
2012-12-07 09:30:00,185.0,185.0,183.74,183.74,7800.0,185.0,185.0,183.74,183.74,7800.0
2012-12-07 10:00:00,184.02,185.18,184.02,184.64,6000.0,184.02,185.18,184.02,184.64,6000.0
2012-12-07 10:30:00,184.62,184.62,184.09,184.31,3400.0,184.62,184.62,184.09,184.31,3400.0
2012-12-07 11:00:00,184.32,184.48,183.83,183.97,5200.0,184.32,184.48,183.83,183.97,5200.0
2012-12-07 11:30:00,184.0,184.62,183.64,183.64,9000.0,184.0,184.62,183.64,183.64,9000.0
2012-12-07 12:00:00,183.69,184.38,183.56,183.56,5700.0,183.69,184.38,183.56,183.56,5700.0
2012-12-07 12:30:00,183.89,184.23,183.86,184.18,5500.0,183.89,184.23,183.86,184.18,5500.0
2012-12-07 13:00:00,183.96,184.48,183.91,184.17,12000.0,183.96,184.48,183.91,184.17,12000.0
2012-12-07 13:30:00,184.18,184.46,183.82,183.97,8100.0,184.18,184.46,183.82,183.97,8100.0
2012-12-07 14:00:00,183.96,184.34,183.87,184.21,16000.0,183.96,184.34,183.87,184.21,16000.0
2012-12-07 14:30:00,184.27,184.61,183.23,183.61,13400.0,184.27,184.61,183.23,183.61,13400.0
2012-12-07 15:00:00,183.78,184.0,183.56,183.84,13000.0,183.78,184.0,183.56,183.84,13000.0
2012-12-07 15:30:00,183.84,184.15,183.14,184.03,36900.0,183.84,184.15,183.14,184.03,36900.0
2012-12-10 09:30:00,184.27,186.69,184.2,186.56,12600.0,184.27,186.69,184.2,186.56,12600.0
2012-12-10 10:00:00,186.6,187.21,186.28,186.47,10000.0,186.6,187.21,186.28,186.47,10000.0
2012-12-10 10:30:00,186.62,189.56,186.62,189.47,31200.0,186.62,189.56,186.62,189.47,31200.0
2012-12-10 11:00:00,189.37,189.68,188.1,188.33,11100.0,189.37,189.68,188.1,188.33,11100.0
2012-12-10 11:30:00,188.29,188.91,188.06,188.06,12400.0,188.29,188.91,188.06,188.06,12400.0
2012-12-10 12:00:00,188.32,188.49,188.0,188.2,9300.0,188.32,188.49,188.0,188.2,9300.0
2012-12-10 12:30:00,188.12,188.47,188.03,188.03,4800.0,188.12,188.47,188.03,188.03,4800.0
2012-12-10 13:00:00,188.16,189.03,188.16,188.98,14900.0,188.16,189.03,188.16,188.98,14900.0
2012-12-10 13:30:00,188.92,189.3,188.67,188.8,27200.0,188.92,189.3,188.67,188.8,27200.0
2012-12-10 14:00:00,188.72,189.19,188.51,189.15,12100.0,188.72,189.19,188.51,189.15,12100.0
2012-12-10 14:30:00,189.08,189.17,188.42,189.1,12600.0,189.08,189.17,188.42,189.1,12600.0
2012-12-10 15:00:00,189.07,189.16,188.52,188.57,17800.0,189.07,189.16,188.52,188.57,17800.0
2012-12-10 15:30:00,188.75,188.94,188.03,188.59,18800.0,188.75,188.94,188.03,188.59,18800.0
2012-12-11 09:30:00,189.76,189.83,188.78,189.02,5700.0,189.76,189.83,188.78,189.02,5700.0
2012-12-11 10:00:00,189.02,189.65,188.28,188.31,12400.0,189.02,189.65,188.28,188.31,12400.0
2012-12-11 10:30:00,188.25,189.25,188.23,188.71,10600.0,188.25,189.25,188.23,188.71,10600.0
2012-12-11 11:00:00,188.97,189.53,188.78,189.08,11000.0,188.97,189.53,188.78,189.08,11000.0
2012-12-11 11:30:00,189.05,189.65,189.0,189.32,7100.0,189.05,189.65,189.0,189.32,7100.0
2012-12-11 12:00:00,189.25,189.75,188.89,189.75,14300.0,189.25,189.75,188.89,189.75,14300.0
2012-12-11 12:30:00,189.49,189.9,189.23,189.78,12200.0,189.49,189.9,189.23,189.78,12200.0
2012-12-11 13:00:00,189.68,189.99,189.54,189.69,11200.0,189.68,189.99,189.54,189.69,11200.0
2012-12-11 13:30:00,189.65,190.39,189.58,190.2,12700.0,189.65,190.39,189.58,190.2,12700.0
2012-12-11 14:00:00,190.24,191.17,190.05,191.15,12400.0,190.24,191.17,190.05,191.15,12400.0
2012-12-11 14:30:00,191.24,191.55,191.0,191.25,34300.0,191.24,191.55,191.0,191.25,34300.0
2012-12-11 15:00:00,191.2,191.25,190.12,190.25,41600.0,191.2,191.25,190.12,190.25,41600.0
2012-12-11 15:30:00,190.32,190.89,189.83,190.71,43000.0,190.32,190.89,189.83,190.71,43000.0
2012-12-12 09:30:00,191.18,191.93,190.58,190.58,10100.0,191.18,191.93,190.58,190.58,10100.0
2012-12-12 10:00:00,190.5,190.77,189.77,190.28,13200.0,190.5,190.77,189.77,190.28,13200.0
2012-12-12 10:30:00,190.25,190.25,188.96,188.99,7000.0,190.25,190.25,188.96,188.99,7000.0
2012-12-12 11:00:00,189.27,190.01,189.22,189.43,4600.0,189.27,190.01,189.22,189.43,4600.0
2012-12-12 11:30:00,189.69,189.81,188.48,188.48,12300.0,189.69,189.81,188.48,188.48,12300.0
2012-12-12 12:00:00,188.5,189.38,188.48,189.17,20200.0,188.5,189.38,188.48,189.17,20200.0
2012-12-12 12:30:00,189.25,190.32,189.09,189.71,6100.0,189.25,190.32,189.09,189.71,6100.0
2012-12-12 13:00:00,189.64,190.06,189.59,189.59,3800.0,189.64,190.06,189.59,189.59,3800.0
2012-12-12 13:30:00,189.49,189.75,189.24,189.56,8400.0,189.49,189.75,189.24,189.56,8400.0
2012-12-12 14:00:00,189.49,189.99,189.28,189.32,6200.0,189.49,189.99,189.28,189.32,6200.0
2012-12-12 14:30:00,189.38,189.56,188.67,188.94,8700.0,189.38,189.56,188.67,188.94,8700.0
2012-12-12 15:00:00,188.95,189.23,188.18,188.38,12200.0,188.95,189.23,188.18,188.38,12200.0
2012-12-12 15:30:00,188.39,188.45,187.19,187.33,33800.0,188.39,188.45,187.19,187.33,33800.0
2012-12-13 09:30:00,187.75,188.65,187.4,188.06,1800.0,187.75,188.65,187.4,188.06,1800.0
2012-12-13 10:00:00,188.04,188.79,187.95,188.64,9900.0,188.04,188.79,187.95,188.64,9900.0
2012-12-13 10:30:00,188.68,188.72,188.21,188.55,7900.0,188.68,188.72,188.21,188.55,7900.0
2012-12-13 11:00:00,188.62,188.65,187.72,187.78,5400.0,188.62,188.65,187.72,187.78,5400.0
2012-12-13 11:30:00,188.08,188.5,187.8,188.49,4800.0,188.08,188.5,187.8,188.49,4800.0
2012-12-13 12:00:00,188.4,188.4,187.66,187.66,5700.0,188.4,188.4,187.66,187.66,5700.0
2012-12-13 12:30:00,187.75,187.75,187.15,187.17,2300.0,187.75,187.75,187.15,187.17,2300.0
2012-12-13 13:00:00,187.27,187.27,187.03,187.23,2800.0,187.27,187.27,187.03,187.23,2800.0
2012-12-13 13:30:00,187.04,187.04,186.73,186.73,1700.0,187.04,187.04,186.73,186.73,1700.0
2012-12-13 14:00:00,186.76,187.33,186.58,187.06,8600.0,186.76,187.33,186.58,187.06,8600.0
2012-12-13 14:30:00,187.0,187.83,187.0,187.83,7100.0,187.0,187.83,187.0,187.83,7100.0
2012-12-13 15:00:00,187.71,188.12,187.71,187.9,11500.0,187.71,188.12,187.71,187.9,11500.0
2012-12-13 15:30:00,187.83,188.06,187.27,187.64,19200.0,187.83,188.06,187.27,187.64,19200.0
2012-12-14 09:30:00,187.27,187.8,185.94,187.8,9000.0,187.27,187.8,185.94,187.8,9000.0
2012-12-14 10:00:00,187.83,188.05,187.12,187.44,8800.0,187.83,188.05,187.12,187.44,8800.0
2012-12-14 10:30:00,187.63,188.95,187.55,188.46,6300.0,187.63,188.95,187.55,188.46,6300.0
2012-12-14 11:00:00,188.73,188.98,187.67,187.67,15200.0,188.73,188.98,187.67,187.67,15200.0
2012-12-14 11:30:00,187.65,188.32,187.39,188.16,10100.0,187.65,188.32,187.39,188.16,10100.0
2012-12-14 12:00:00,188.45,189.0,188.12,188.95,4700.0,188.45,189.0,188.12,188.95,4700.0
2012-12-14 12:30:00,188.81,188.91,188.39,188.88,6100.0,188.81,188.91,188.39,188.88,6100.0
2012-12-14 13:00:00,188.78,188.82,187.65,188.14,10500.0,188.78,188.82,187.65,188.14,10500.0
2012-12-14 13:30:00,188.06,188.75,188.06,188.73,5200.0,188.06,188.75,188.06,188.73,5200.0
2012-12-14 14:00:00,188.84,189.05,188.41,188.86,12200.0,188.84,189.05,188.41,188.86,12200.0
2012-12-14 14:30:00,188.75,188.9,188.18,188.36,14500.0,188.75,188.9,188.18,188.36,14500.0
2012-12-14 15:00:00,188.34,188.51,188.02,188.38,17500.0,188.34,188.51,188.02,188.38,17500.0
2012-12-14 15:30:00,188.35,188.84,187.92,188.5,26800.0,188.35,188.84,187.92,188.5,26800.0
2012-12-17 09:30:00,188.8,191.03,188.61,190.08,11000.0,188.8,191.03,188.61,190.08,11000.0
2012-12-17 10:00:00,190.17,190.94,188.67,188.7,10700.0,190.17,190.94,188.67,188.7,10700.0
2012-12-17 10:30:00,189.3,189.56,188.58,189.5,4800.0,189.3,189.56,188.58,189.5,4800.0
2012-12-17 11:00:00,189.43,189.46,188.84,189.46,3000.0,189.43,189.46,188.84,189.46,3000.0
2012-12-17 11:30:00,189.24,190.23,188.8,189.1,3200.0,189.24,190.23,188.8,189.1,3200.0
2012-12-17 12:00:00,189.1,190.2,188.93,190.14,8000.0,189.1,190.2,188.93,190.14,8000.0
2012-12-17 12:30:00,189.9,189.96,188.96,189.41,5500.0,189.9,189.96,188.96,189.41,5500.0
2012-12-17 13:00:00,189.24,189.52,189.24,189.4,2700.0,189.24,189.52,189.24,189.4,2700.0
2012-12-17 13:30:00,189.32,189.32,188.69,188.94,3800.0,189.32,189.32,188.69,188.94,3800.0
2012-12-17 14:00:00,189.06,189.5,188.49,188.89,6900.0,189.06,189.5,188.49,188.89,6900.0
2012-12-17 14:30:00,189.11,189.5,188.91,189.28,7100.0,189.11,189.5,188.91,189.28,7100.0
2012-12-17 15:00:00,189.28,189.94,189.28,189.8,7900.0,189.28,189.94,189.28,189.8,7900.0
2012-12-17 15:30:00,189.78,190.18,189.48,190.05,15200.0,189.78,190.18,189.48,190.05,15200.0
2012-12-18 09:30:00,190.33,191.19,189.54,191.19,7700.0,190.33,191.19,189.54,191.19,7700.0
2012-12-18 10:00:00,191.19,192.27,190.83,192.21,11500.0,191.19,192.27,190.83,192.21,11500.0
2012-12-18 10:30:00,192.2,192.84,192.13,192.68,14500.0,192.2,192.84,192.13,192.68,14500.0
2012-12-18 11:00:00,192.6,192.96,192.25,192.96,4400.0,192.6,192.96,192.25,192.96,4400.0
2012-12-18 11:30:00,192.96,193.43,192.76,192.82,8600.0,192.96,193.43,192.76,192.82,8600.0
2012-12-18 12:00:00,192.9,193.41,192.89,192.93,6600.0,192.9,193.41,192.89,192.93,6600.0
2012-12-18 12:30:00,193.04,193.72,192.83,193.61,5200.0,193.04,193.72,192.83,193.61,5200.0
2012-12-18 13:00:00,193.7,194.18,193.6,193.81,7000.0,193.7,194.18,193.6,193.81,7000.0
2012-12-18 13:30:00,193.61,194.19,193.49,193.82,4500.0,193.61,194.19,193.49,193.82,4500.0
2012-12-18 14:00:00,193.71,193.71,193.0,193.0,3700.0,193.71,193.71,193.0,193.0,3700.0
2012-12-18 14:30:00,193.0,193.89,192.76,193.46,9900.0,193.0,193.89,192.76,193.46,9900.0
2012-12-18 15:00:00,193.6,194.02,193.55,193.65,16900.0,193.6,194.02,193.55,193.65,16900.0
2012-12-18 15:30:00,193.61,194.01,193.45,193.74,30900.0,193.61,194.01,193.45,193.74,30900.0
2012-12-19 09:30:00,193.0,193.32,191.37,192.84,40100.0,193.0,193.32,191.37,192.84,40100.0
2012-12-19 10:00:00,192.55,192.94,191.95,192.18,29500.0,192.55,192.94,191.95,192.18,29500.0
2012-12-19 10:30:00,192.21,192.95,192.16,192.84,11100.0,192.21,192.95,192.16,192.84,11100.0
2012-12-19 11:00:00,192.79,193.04,192.53,192.99,28600.0,192.79,193.04,192.53,192.99,28600.0
2012-12-19 11:30:00,192.92,193.97,192.7,193.63,30200.0,192.92,193.97,192.7,193.63,30200.0
2012-12-19 12:00:00,193.58,194.09,193.46,193.49,20300.0,193.58,194.09,193.46,193.49,20300.0
2012-12-19 12:30:00,193.48,193.79,192.17,192.3,40600.0,193.48,193.79,192.17,192.3,40600.0
2012-12-19 13:00:00,192.2,192.59,191.79,192.42,13400.0,192.2,192.59,191.79,192.42,13400.0
2012-12-19 13:30:00,192.35,192.93,191.82,192.93,9300.0,192.35,192.93,191.82,192.93,9300.0
2012-12-19 14:00:00,193.0,193.02,192.36,192.65,30900.0,193.0,193.02,192.36,192.65,30900.0
2012-12-19 14:30:00,192.67,192.89,192.07,192.26,16900.0,192.67,192.89,192.07,192.26,16900.0
2012-12-19 15:00:00,192.42,193.02,192.36,192.46,18200.0,192.42,193.02,192.36,192.46,18200.0
2012-12-19 15:30:00,192.53,192.72,191.53,191.6,44300.0,192.53,192.72,191.53,191.6,44300.0
2012-12-20 09:30:00,192.08,194.42,191.63,192.15,18500.0,192.08,194.42,191.63,192.15,18500.0
2012-12-20 10:00:00,193.02,193.03,191.94,192.64,9600.0,193.02,193.03,191.94,192.64,9600.0
2012-12-20 10:30:00,192.43,192.65,192.2,192.45,2200.0,192.43,192.65,192.2,192.45,2200.0
2012-12-20 11:00:00,192.55,192.86,192.2,192.46,10800.0,192.55,192.86,192.2,192.46,10800.0
2012-12-20 11:30:00,192.58,193.31,192.56,193.31,5100.0,192.58,193.31,192.56,193.31,5100.0
2012-12-20 12:00:00,193.31,193.56,193.16,193.56,7400.0,193.31,193.56,193.16,193.56,7400.0
2012-12-20 12:30:00,193.53,193.69,193.36,193.58,2700.0,193.53,193.69,193.36,193.58,2700.0
2012-12-20 13:00:00,193.56,193.9,193.4,193.85,7800.0,193.56,193.9,193.4,193.85,7800.0
2012-12-20 13:30:00,193.95,194.77,193.88,194.44,6300.0,193.95,194.77,193.88,194.44,6300.0
2012-12-20 14:00:00,194.54,194.54,194.09,194.12,9000.0,194.54,194.54,194.09,194.12,9000.0
2012-12-20 14:30:00,194.11,194.85,194.0,194.62,21300.0,194.11,194.85,194.0,194.62,21300.0
2012-12-20 15:00:00,194.53,194.82,194.32,194.66,15800.0,194.53,194.82,194.32,194.66,15800.0
2012-12-20 15:30:00,194.52,195.12,194.52,195.08,29300.0,194.52,195.12,194.52,195.08,29300.0
2012-12-21 09:30:00,191.6,192.8,191.34,191.87,78900.0,191.6,192.8,191.34,191.87,78900.0
2012-12-21 10:00:00,191.87,193.85,191.78,193.25,8400.0,191.87,193.85,191.78,193.25,8400.0
2012-12-21 10:30:00,193.11,193.7,193.0,193.62,4700.0,193.11,193.7,193.0,193.62,4700.0
2012-12-21 11:00:00,193.56,193.56,192.63,192.99,7000.0,193.56,193.56,192.63,192.99,7000.0
2012-12-21 11:30:00,193.0,193.15,192.69,193.0,7500.0,193.0,193.15,192.69,193.0,7500.0
2012-12-21 12:00:00,193.13,193.15,192.69,192.69,5600.0,193.13,193.15,192.69,192.69,5600.0
2012-12-21 12:30:00,192.69,193.11,192.45,192.45,8300.0,192.69,193.11,192.45,192.45,8300.0
2012-12-21 13:00:00,192.54,192.64,192.14,192.37,5000.0,192.54,192.64,192.14,192.37,5000.0
2012-12-21 13:30:00,192.43,192.6,191.89,192.38,7800.0,192.43,192.6,191.89,192.38,7800.0
2012-12-21 14:00:00,192.43,192.75,192.1,192.37,10400.0,192.43,192.75,192.1,192.37,10400.0
2012-12-21 14:30:00,192.34,192.9,192.3,192.75,8500.0,192.34,192.9,192.3,192.75,8500.0
2012-12-21 15:00:00,192.76,192.98,192.66,192.67,11000.0,192.76,192.98,192.66,192.67,11000.0
2012-12-21 15:30:00,192.71,192.78,191.32,191.54,66100.0,192.71,192.78,191.32,191.54,66100.0
2012-12-24 09:30:00,191.88,193.88,190.79,191.53,6400.0,191.88,193.88,190.79,191.53,6400.0
2012-12-24 10:00:00,191.49,192.25,191.27,192.21,7800.0,191.49,192.25,191.27,192.21,7800.0
2012-12-24 10:30:00,192.3,192.31,191.43,191.8,5300.0,192.3,192.31,191.43,191.8,5300.0
2012-12-24 11:00:00,191.75,192.29,191.61,192.29,7900.0,191.75,192.29,191.61,192.29,7900.0
2012-12-24 11:30:00,192.42,192.8,192.42,192.5,2000.0,192.42,192.8,192.42,192.5,2000.0
2012-12-24 12:00:00,192.56,192.66,192.13,192.3,5800.0,192.56,192.66,192.13,192.3,5800.0
2012-12-24 12:30:00,192.44,193.0,192.44,192.83,8900.0,192.44,193.0,192.44,192.83,8900.0
2012-12-26 09:30:00,192.98,193.6,192.12,192.3,1800.0,192.98,193.6,192.12,192.3,1800.0
2012-12-26 10:00:00,192.2,192.69,191.95,192.66,6900.0,192.2,192.69,191.95,192.66,6900.0
2012-12-26 10:30:00,192.81,192.81,191.68,191.78,3500.0,192.81,192.81,191.68,191.78,3500.0
2012-12-26 11:00:00,191.45,191.6,191.17,191.39,800.0,191.45,191.6,191.17,191.39,800.0
2012-12-26 11:30:00,191.37,191.55,190.94,191.55,3700.0,191.37,191.55,190.94,191.55,3700.0
2012-12-26 12:00:00,191.7,191.84,191.51,191.58,2300.0,191.7,191.84,191.51,191.58,2300.0
2012-12-26 12:30:00,191.5,191.55,190.93,191.4,4700.0,191.5,191.55,190.93,191.4,4700.0
2012-12-26 13:00:00,191.37,191.37,190.94,191.05,7600.0,191.37,191.37,190.94,191.05,7600.0
2012-12-26 13:30:00,191.21,191.63,191.21,191.51,6800.0,191.21,191.63,191.21,191.51,6800.0
2012-12-26 14:00:00,191.78,191.78,190.91,191.54,5600.0,191.78,191.78,190.91,191.54,5600.0
2012-12-26 14:30:00,191.7,192.28,191.64,191.93,5200.0,191.7,192.28,191.64,191.93,5200.0
2012-12-26 15:00:00,192.03,192.03,191.6,191.81,7600.0,192.03,192.03,191.6,191.81,7600.0
2012-12-26 15:30:00,191.73,191.86,190.75,191.4,13000.0,191.73,191.86,190.75,191.4,13000.0
2012-12-27 09:30:00,191.87,192.76,191.05,192.41,4600.0,191.87,192.76,191.05,192.41,4600.0
2012-12-27 10:00:00,192.49,192.57,190.85,190.87,5100.0,192.49,192.57,190.85,190.87,5100.0
2012-12-27 10:30:00,190.85,191.0,190.47,190.81,7000.0,190.85,191.0,190.47,190.81,7000.0
2012-12-27 11:00:00,190.93,190.97,190.3,190.97,2600.0,190.93,190.97,190.3,190.97,2600.0
2012-12-27 11:30:00,190.97,191.11,190.65,190.75,4700.0,190.97,191.11,190.65,190.75,4700.0
2012-12-27 12:00:00,190.31,190.56,189.89,189.89,5700.0,190.31,190.56,189.89,189.89,5700.0
2012-12-27 12:30:00,189.87,189.91,188.41,188.59,19300.0,189.87,189.91,188.41,188.59,19300.0
2012-12-27 13:00:00,188.55,189.56,188.45,189.46,11900.0,188.55,189.56,188.45,189.46,11900.0
2012-12-27 13:30:00,189.56,189.87,189.45,189.72,7400.0,189.56,189.87,189.45,189.72,7400.0
2012-12-27 14:00:00,189.63,190.0,189.49,189.58,4000.0,189.63,190.0,189.49,189.58,4000.0
2012-12-27 14:30:00,189.53,191.01,189.46,190.81,9000.0,189.53,191.01,189.46,190.81,9000.0
2012-12-27 15:00:00,190.81,191.83,190.8,191.53,8900.0,190.81,191.83,190.8,191.53,8900.0
2012-12-27 15:30:00,191.58,192.33,191.54,191.54,21900.0,191.58,192.33,191.54,191.54,21900.0
2012-12-28 09:30:00,190.46,191.57,190.4,190.64,4900.0,190.46,191.57,190.4,190.64,4900.0
2012-12-28 10:00:00,190.93,191.1,190.06,190.5,3800.0,190.93,191.1,190.06,190.5,3800.0
2012-12-28 10:30:00,190.71,191.34,190.53,191.24,3500.0,190.71,191.34,190.53,191.24,3500.0
2012-12-28 11:00:00,191.15,191.51,191.09,191.28,2800.0,191.15,191.51,191.09,191.28,2800.0
2012-12-28 11:30:00,191.11,191.35,190.29,190.5,7100.0,191.11,191.35,190.29,190.5,7100.0
2012-12-28 12:00:00,190.52,190.72,190.24,190.42,5500.0,190.52,190.72,190.24,190.42,5500.0
2012-12-28 12:30:00,190.47,190.6,189.8,190.16,5700.0,190.47,190.6,189.8,190.16,5700.0
2012-12-28 13:00:00,190.0,190.35,190.0,190.3,1800.0,190.0,190.35,190.0,190.3,1800.0
2012-12-28 13:30:00,190.15,190.54,190.14,190.33,2500.0,190.15,190.54,190.14,190.33,2500.0
2012-12-28 14:00:00,190.26,190.55,190.17,190.44,2500.0,190.26,190.55,190.17,190.44,2500.0
2012-12-28 14:30:00,190.32,190.48,189.42,189.46,4600.0,190.32,190.48,189.42,189.46,4600.0
2012-12-28 15:00:00,189.64,190.1,189.54,189.69,7600.0,189.64,190.1,189.54,189.69,7600.0
2012-12-28 15:30:00,189.94,190.33,188.48,188.59,16100.0,189.94,190.33,188.48,188.59,16100.0
2012-12-31 09:30:00,188.81,189.51,187.55,189.51,2700.0,188.81,189.51,187.55,189.51,2700.0
2012-12-31 10:00:00,190.55,190.57,189.54,190.35,6700.0,190.55,190.57,189.54,190.35,6700.0
2012-12-31 10:30:00,190.57,191.2,190.57,190.77,7500.0,190.57,191.2,190.57,190.77,7500.0
2012-12-31 11:00:00,190.66,191.28,190.66,190.95,3300.0,190.66,191.28,190.66,190.95,3300.0
2012-12-31 11:30:00,190.88,191.27,190.65,190.77,3400.0,190.88,191.27,190.65,190.77,3400.0
2012-12-31 12:00:00,190.8,191.3,190.8,191.0,5000.0,190.8,191.3,190.8,191.0,5000.0
2012-12-31 12:30:00,191.05,192.51,191.0,191.88,5600.0,191.05,192.51,191.0,191.88,5600.0
2012-12-31 13:00:00,191.96,192.99,191.96,192.73,5500.0,191.96,192.99,191.96,192.73,5500.0
2012-12-31 13:30:00,192.73,192.87,191.43,191.8,10200.0,192.73,192.87,191.43,191.8,10200.0
2012-12-31 14:00:00,191.85,191.98,191.66,191.71,1100.0,191.85,191.98,191.66,191.71,1100.0
2012-12-31 14:30:00,192.33,193.14,192.28,193.14,4200.0,192.33,193.14,192.28,193.14,4200.0
2012-12-31 15:00:00,193.48,193.48,192.13,192.14,5800.0,193.48,193.48,192.13,192.14,5800.0
2012-12-31 15:30:00,192.18,193.27,192.12,193.17,21700.0,192.18,193.27,192.12,193.17,21700.0
2013-01-02 09:30:00,198.88,199.56,196.63,197.59,11500.0,198.88,199.56,196.63,197.59,11500.0
2013-01-02 10:00:00,197.87,198.93,197.83,197.85,6600.0,197.87,198.93,197.83,197.85,6600.0
2013-01-02 10:30:00,198.07,198.14,196.24,196.55,11200.0,198.07,198.14,196.24,196.55,11200.0
2013-01-02 11:00:00,196.62,196.8,195.47,195.88,11100.0,196.62,196.8,195.47,195.88,11100.0
2013-01-02 11:30:00,195.8,195.83,194.75,194.75,11500.0,195.8,195.83,194.75,194.75,11500.0
2013-01-02 12:00:00,194.88,194.98,194.26,194.26,10500.0,194.88,194.98,194.26,194.26,10500.0
2013-01-02 12:30:00,194.28,194.48,193.89,194.48,11700.0,194.28,194.48,193.89,194.48,11700.0
2013-01-02 13:00:00,194.51,195.1,193.72,194.78,18400.0,194.51,195.1,193.72,194.78,18400.0
2013-01-02 13:30:00,194.71,195.87,194.62,195.85,10600.0,194.71,195.87,194.62,195.85,10600.0
2013-01-02 14:00:00,195.55,196.55,195.53,196.14,6000.0,195.55,196.55,195.53,196.14,6000.0
2013-01-02 14:30:00,196.18,196.24,196.01,196.1,4000.0,196.18,196.24,196.01,196.1,4000.0
2013-01-02 15:00:00,196.24,197.2,196.24,196.76,10200.0,196.24,197.2,196.24,196.76,10200.0
2013-01-02 15:30:00,196.8,198.03,196.7,197.74,19800.0,196.8,198.03,196.7,197.74,19800.0
2013-01-03 09:30:00,197.73,198.75,197.42,198.13,5400.0,197.73,198.75,197.42,198.13,5400.0
2013-01-03 10:00:00,197.53,197.83,196.65,196.78,9200.0,197.53,197.83,196.65,196.78,9200.0
2013-01-03 10:30:00,196.48,197.44,196.44,197.44,12400.0,196.48,197.44,196.44,197.44,12400.0
2013-01-03 11:00:00,197.44,197.73,196.99,197.49,7500.0,197.44,197.73,196.99,197.49,7500.0
2013-01-03 11:30:00,197.39,198.25,197.39,198.25,10300.0,197.39,198.25,197.39,198.25,10300.0
2013-01-03 12:00:00,198.41,198.61,197.37,197.8,7000.0,198.41,198.61,197.37,197.8,7000.0
2013-01-03 12:30:00,197.55,197.99,197.26,197.8,7900.0,197.55,197.99,197.26,197.8,7900.0
2013-01-03 13:00:00,197.79,198.16,197.52,198.16,6000.0,197.79,198.16,197.52,198.16,6000.0
2013-01-03 13:30:00,198.16,198.17,197.78,197.81,4300.0,198.16,198.17,197.78,197.81,4300.0
2013-01-03 14:00:00,197.95,198.06,197.56,197.7,6100.0,197.95,198.06,197.56,197.7,6100.0
2013-01-03 14:30:00,197.7,197.84,196.89,196.98,7600.0,197.7,197.84,196.89,196.98,7600.0
2013-01-03 15:00:00,197.12,197.19,196.51,196.51,8600.0,197.12,197.19,196.51,196.51,8600.0
2013-01-03 15:30:00,196.63,196.92,195.81,196.72,17500.0,196.63,196.92,195.81,196.72,17500.0
2013-01-04 09:30:00,200.92,200.92,197.53,197.61,21200.0,200.92,200.92,197.53,197.61,21200.0
2013-01-04 10:00:00,197.88,197.93,196.82,196.82,14600.0,197.88,197.93,196.82,196.82,14600.0
2013-01-04 10:30:00,196.63,197.05,196.1,196.5,14500.0,196.63,197.05,196.1,196.5,14500.0
2013-01-04 11:00:00,196.67,197.16,196.1,196.37,7500.0,196.67,197.16,196.1,196.37,7500.0
2013-01-04 11:30:00,196.31,196.68,196.29,196.42,13900.0,196.31,196.68,196.29,196.42,13900.0
2013-01-04 12:00:00,196.48,196.67,196.38,196.67,9100.0,196.48,196.67,196.38,196.67,9100.0
2013-01-04 12:30:00,196.71,196.83,196.45,196.52,8700.0,196.71,196.83,196.45,196.52,8700.0
2013-01-04 13:00:00,196.71,196.83,196.23,196.72,10700.0,196.71,196.83,196.23,196.72,10700.0
2013-01-04 13:30:00,196.65,197.85,196.65,197.28,9400.0,196.65,197.85,196.65,197.28,9400.0
2013-01-04 14:00:00,197.29,197.87,197.03,197.16,23500.0,197.29,197.87,197.03,197.16,23500.0
2013-01-04 14:30:00,197.02,197.57,196.75,197.27,33900.0,197.02,197.57,196.75,197.27,33900.0
2013-01-04 15:00:00,197.25,197.91,197.23,197.24,26500.0,197.25,197.91,197.23,197.24,26500.0
2013-01-04 15:30:00,197.34,197.34,196.65,197.04,48600.0,197.34,197.34,196.65,197.04,48600.0
2013-01-07 09:30:00,199.56,204.53,199.56,201.5,56700.0,199.56,204.53,199.56,201.5,56700.0
2013-01-07 10:00:00,201.43,203.12,200.75,202.22,48200.0,201.43,203.12,200.75,202.22,48200.0
2013-01-07 10:30:00,202.13,202.57,201.31,201.75,21500.0,202.13,202.57,201.31,201.75,21500.0
2013-01-07 11:00:00,201.57,202.19,200.87,202.0,28700.0,201.57,202.19,200.87,202.0,28700.0
2013-01-07 11:30:00,201.91,202.04,201.01,201.15,20200.0,201.91,202.04,201.01,201.15,20200.0
2013-01-07 12:00:00,201.02,201.52,200.67,201.31,9800.0,201.02,201.52,200.67,201.31,9800.0
2013-01-07 12:30:00,201.08,201.3,200.9,201.06,10500.0,201.08,201.3,200.9,201.06,10500.0
2013-01-07 13:00:00,201.26,201.44,200.98,201.28,14500.0,201.26,201.44,200.98,201.28,14500.0
2013-01-07 13:30:00,201.22,201.42,201.02,201.15,13200.0,201.22,201.42,201.02,201.15,13200.0
2013-01-07 14:00:00,201.03,201.3,200.82,200.99,22700.0,201.03,201.3,200.82,200.99,22700.0
2013-01-07 14:30:00,201.0,201.23,199.92,200.8,20000.0,201.0,201.23,199.92,200.8,20000.0
2013-01-07 15:00:00,200.86,201.55,200.83,201.46,23900.0,200.86,201.55,200.83,201.46,23900.0
2013-01-07 15:30:00,201.47,202.14,201.32,201.92,28600.0,201.47,202.14,201.32,201.92,28600.0
2013-01-08 09:30:00,202.11,202.95,201.42,202.41,12500.0,202.11,202.95,201.42,202.41,12500.0
2013-01-08 10:00:00,202.12,202.12,200.79,201.19,16200.0,202.12,202.12,200.79,201.19,16200.0
2013-01-08 10:30:00,201.06,201.15,200.25,200.36,7900.0,201.06,201.15,200.25,200.36,7900.0
2013-01-08 11:00:00,200.2,200.47,199.24,199.34,7300.0,200.2,200.47,199.24,199.34,7300.0
2013-01-08 11:30:00,199.26,199.74,198.94,199.71,8400.0,199.26,199.74,198.94,199.71,8400.0
2013-01-08 12:00:00,199.76,199.99,199.5,199.71,5000.0,199.76,199.99,199.5,199.71,5000.0
2013-01-08 12:30:00,199.8,199.87,199.4,199.7,5500.0,199.8,199.87,199.4,199.7,5500.0
2013-01-08 13:00:00,199.74,200.24,199.74,200.21,12800.0,199.74,200.24,199.74,200.21,12800.0
2013-01-08 13:30:00,200.0,200.06,199.64,199.81,7000.0,200.0,200.06,199.64,199.81,7000.0
2013-01-08 14:00:00,199.83,200.0,199.51,199.7,9900.0,199.83,200.0,199.51,199.7,9900.0
2013-01-08 14:30:00,199.68,199.68,199.1,199.18,7600.0,199.68,199.68,199.1,199.18,7600.0
2013-01-08 15:00:00,199.16,200.57,199.15,200.49,14500.0,199.16,200.57,199.15,200.49,14500.0
2013-01-08 15:30:00,200.45,200.56,200.05,200.56,21100.0,200.45,200.56,200.05,200.56,21100.0
2013-01-09 09:30:00,201.03,201.8,200.38,201.73,10100.0,201.03,201.8,200.38,201.73,10100.0
2013-01-09 10:00:00,202.18,203.17,201.59,203.17,10500.0,202.18,203.17,201.59,203.17,10500.0
2013-01-09 10:30:00,203.1,203.25,202.57,203.2,6600.0,203.1,203.25,202.57,203.2,6600.0
2013-01-09 11:00:00,203.22,203.9,202.56,203.9,8000.0,203.22,203.9,202.56,203.9,8000.0
2013-01-09 11:30:00,203.75,204.59,203.32,204.15,9500.0,203.75,204.59,203.32,204.15,9500.0
2013-01-09 12:00:00,203.98,204.28,203.54,204.28,10000.0,203.98,204.28,203.54,204.28,10000.0
2013-01-09 12:30:00,204.12,204.63,203.86,204.54,10700.0,204.12,204.63,203.86,204.54,10700.0
2013-01-09 13:00:00,204.45,204.92,204.13,204.75,9500.0,204.45,204.92,204.13,204.75,9500.0
2013-01-09 13:30:00,204.61,204.99,204.61,204.79,10000.0,204.61,204.99,204.61,204.79,10000.0
2013-01-09 14:00:00,204.75,205.63,204.7,205.21,18800.0,204.75,205.63,204.7,205.21,18800.0
2013-01-09 14:30:00,205.31,206.27,204.47,204.51,27900.0,205.31,206.27,204.47,204.51,27900.0
2013-01-09 15:00:00,204.48,204.69,204.35,204.52,33000.0,204.48,204.69,204.35,204.52,33000.0
2013-01-09 15:30:00,204.59,204.66,204.35,204.64,36800.0,204.59,204.66,204.35,204.64,36800.0
2013-01-10 09:30:00,206.26,206.26,204.41,204.71,5400.0,206.26,206.26,204.41,204.71,5400.0
2013-01-10 10:00:00,204.67,204.67,203.53,203.55,8700.0,204.67,204.67,203.53,203.55,8700.0
2013-01-10 10:30:00,203.5,203.5,202.5,202.5,10500.0,203.5,203.5,202.5,202.5,10500.0
2013-01-10 11:00:00,202.52,202.88,202.32,202.61,10700.0,202.52,202.88,202.32,202.61,10700.0
2013-01-10 11:30:00,202.59,203.31,202.33,203.06,8400.0,202.59,203.31,202.33,203.06,8400.0
2013-01-10 12:00:00,203.01,203.17,202.81,202.92,9900.0,203.01,203.17,202.81,202.92,9900.0
2013-01-10 12:30:00,202.89,202.94,202.31,202.51,32200.0,202.89,202.94,202.31,202.51,32200.0
2013-01-10 13:00:00,202.54,202.62,202.11,202.21,30300.0,202.54,202.62,202.11,202.21,30300.0
2013-01-10 13:30:00,202.14,202.16,201.72,201.79,11500.0,202.14,202.16,201.72,201.79,11500.0
2013-01-10 14:00:00,201.65,201.82,201.31,201.53,10300.0,201.65,201.82,201.31,201.53,10300.0
2013-01-10 14:30:00,201.54,202.25,201.53,202.0,22000.0,201.54,202.25,201.53,202.0,22000.0
2013-01-10 15:00:00,202.11,203.06,201.94,203.06,29100.0,202.11,203.06,201.94,203.06,29100.0
2013-01-10 15:30:00,203.05,203.09,202.56,202.7,45200.0,203.05,203.09,202.56,202.7,45200.0
2013-01-11 09:30:00,202.54,204.32,202.05,202.05,6800.0,202.54,204.32,202.05,202.05,6800.0
2013-01-11 10:00:00,202.02,202.46,201.69,201.72,9600.0,202.02,202.46,201.69,201.72,9600.0
2013-01-11 10:30:00,202.0,202.71,201.89,202.41,14900.0,202.0,202.71,201.89,202.41,14900.0
2013-01-11 11:00:00,202.42,202.83,202.11,202.11,7600.0,202.42,202.83,202.11,202.11,7600.0
2013-01-11 11:30:00,201.89,202.44,201.78,202.44,5900.0,201.89,202.44,201.78,202.44,5900.0
2013-01-11 12:00:00,202.56,202.86,202.41,202.41,12100.0,202.56,202.86,202.41,202.41,12100.0
2013-01-11 12:30:00,202.14,202.33,202.04,202.09,5600.0,202.14,202.33,202.04,202.09,5600.0
2013-01-11 13:00:00,202.18,202.32,201.75,202.05,12500.0,202.18,202.32,201.75,202.05,12500.0
2013-01-11 13:30:00,202.08,202.43,201.9,202.3,11000.0,202.08,202.43,201.9,202.3,11000.0
2013-01-11 14:00:00,202.42,202.87,202.34,202.34,9500.0,202.42,202.87,202.34,202.34,9500.0
2013-01-11 14:30:00,202.41,202.59,202.11,202.31,8500.0,202.41,202.59,202.11,202.31,8500.0
2013-01-11 15:00:00,202.17,202.26,201.92,201.92,14300.0,202.17,202.26,201.92,201.92,14300.0
2013-01-11 15:30:00,202.01,202.03,201.55,201.73,34500.0,202.01,202.03,201.55,201.73,34500.0
2013-01-14 09:30:00,201.43,204.48,201.43,203.56,15200.0,201.43,204.48,201.43,203.56,15200.0
2013-01-14 10:00:00,203.79,204.04,203.3,203.3,5700.0,203.79,204.04,203.3,203.3,5700.0
2013-01-14 10:30:00,203.39,203.84,203.39,203.63,4500.0,203.39,203.84,203.39,203.63,4500.0
2013-01-14 11:00:00,203.77,204.43,203.77,204.06,10200.0,203.77,204.43,203.77,204.06,10200.0
2013-01-14 11:30:00,203.81,204.31,203.74,204.01,6000.0,203.81,204.31,203.74,204.01,6000.0
2013-01-14 12:00:00,204.1,204.92,204.0,204.56,4600.0,204.1,204.92,204.0,204.56,4600.0
2013-01-14 12:30:00,204.51,204.71,204.27,204.5,7500.0,204.51,204.71,204.27,204.5,7500.0
2013-01-14 13:00:00,204.3,204.9,204.3,204.79,3000.0,204.3,204.9,204.3,204.79,3000.0
2013-01-14 13:30:00,204.79,205.84,204.79,205.49,14700.0,204.79,205.84,204.79,205.49,14700.0
2013-01-14 14:00:00,205.47,205.75,205.14,205.65,14800.0,205.47,205.75,205.14,205.65,14800.0
2013-01-14 14:30:00,205.7,205.79,204.64,204.76,16400.0,205.7,205.79,204.64,204.76,16400.0
2013-01-14 15:00:00,204.9,205.62,204.9,205.33,8300.0,204.9,205.62,204.9,205.33,8300.0
2013-01-14 15:30:00,205.35,205.35,204.7,205.24,15600.0,205.35,205.35,204.7,205.24,15600.0
2013-01-15 09:30:00,204.45,204.68,203.56,204.68,9900.0,204.45,204.68,203.56,204.68,9900.0
2013-01-15 10:00:00,204.25,204.67,203.84,203.9,5900.0,204.25,204.67,203.84,203.9,5900.0
2013-01-15 10:30:00,203.87,204.05,203.43,204.05,5300.0,203.87,204.05,203.43,204.05,5300.0
2013-01-15 11:00:00,204.0,204.25,203.72,203.95,9200.0,204.0,204.25,203.72,203.95,9200.0
2013-01-15 11:30:00,203.79,203.91,202.8,203.28,16400.0,203.79,203.91,202.8,203.28,16400.0
2013-01-15 12:00:00,203.38,203.57,202.6,203.1,4700.0,203.38,203.57,202.6,203.1,4700.0
2013-01-15 12:30:00,203.05,203.47,203.05,203.4,5200.0,203.05,203.47,203.05,203.4,5200.0
2013-01-15 13:00:00,203.29,203.59,203.29,203.5,7500.0,203.29,203.59,203.29,203.5,7500.0
2013-01-15 13:30:00,203.5,203.99,203.43,203.52,4000.0,203.5,203.99,203.43,203.52,4000.0
2013-01-15 14:00:00,203.63,203.93,203.57,203.82,4300.0,203.63,203.93,203.57,203.82,4300.0
2013-01-15 14:30:00,203.83,203.98,203.68,203.9,7400.0,203.83,203.98,203.68,203.9,7400.0
2013-01-15 15:00:00,204.04,204.49,203.84,204.04,11400.0,204.04,204.49,203.84,204.04,11400.0
2013-01-15 15:30:00,204.08,204.55,204.08,204.17,10500.0,204.08,204.55,204.08,204.17,10500.0
2013-01-16 09:30:00,203.79,205.42,203.75,204.04,10700.0,203.79,205.42,203.75,204.04,10700.0
2013-01-16 10:00:00,204.06,204.17,203.49,203.61,7300.0,204.06,204.17,203.49,203.61,7300.0
2013-01-16 10:30:00,203.65,203.94,203.56,203.58,4500.0,203.65,203.94,203.56,203.58,4500.0
2013-01-16 11:00:00,203.65,204.37,203.58,204.09,4600.0,203.65,204.37,203.58,204.09,4600.0
2013-01-16 11:30:00,204.09,204.41,203.88,204.06,4300.0,204.09,204.41,203.88,204.06,4300.0
2013-01-16 12:00:00,203.97,204.21,203.96,203.96,4200.0,203.97,204.21,203.96,203.96,4200.0
2013-01-16 12:30:00,204.1,204.1,203.81,203.84,1000.0,204.1,204.1,203.81,203.84,1000.0
2013-01-16 13:00:00,204.05,204.14,203.9,203.9,4300.0,204.05,204.14,203.9,203.9,4300.0
2013-01-16 13:30:00,203.9,204.21,203.9,204.05,7500.0,203.9,204.21,203.9,204.05,7500.0
2013-01-16 14:00:00,204.11,204.2,203.82,203.93,5800.0,204.11,204.2,203.82,203.93,5800.0
2013-01-16 14:30:00,203.95,204.04,203.89,203.89,9300.0,203.95,204.04,203.89,203.89,9300.0
2013-01-16 15:00:00,203.93,204.18,203.74,204.08,12400.0,203.93,204.18,203.74,204.08,12400.0
2013-01-16 15:30:00,204.1,204.23,203.78,204.23,23900.0,204.1,204.23,203.78,204.23,23900.0
2013-01-17 09:30:00,204.74,206.13,204.48,205.26,9800.0,204.74,206.13,204.48,205.26,9800.0
2013-01-17 10:00:00,204.93,205.08,204.59,204.76,3300.0,204.93,205.08,204.59,204.76,3300.0
2013-01-17 10:30:00,204.78,204.78,204.23,204.66,10700.0,204.78,204.78,204.23,204.66,10700.0
2013-01-17 11:00:00,204.76,206.17,204.57,205.9,11100.0,204.76,206.17,204.57,205.9,11100.0
2013-01-17 11:30:00,205.93,207.95,205.93,207.53,24300.0,205.93,207.95,205.93,207.53,24300.0
2013-01-17 12:00:00,207.48,207.96,207.23,207.79,8100.0,207.48,207.96,207.23,207.79,8100.0
2013-01-17 12:30:00,207.99,208.54,206.31,207.27,23800.0,207.99,208.54,206.31,207.27,23800.0
2013-01-17 13:00:00,207.03,207.09,206.09,206.28,11200.0,207.03,207.09,206.09,206.28,11200.0
2013-01-17 13:30:00,206.25,206.79,206.15,206.79,7300.0,206.25,206.79,206.15,206.79,7300.0
2013-01-17 14:00:00,206.75,207.47,206.71,207.39,5900.0,206.75,207.47,206.71,207.39,5900.0
2013-01-17 14:30:00,207.61,207.8,207.03,207.25,10100.0,207.61,207.8,207.03,207.25,10100.0
2013-01-17 15:00:00,207.15,207.45,207.09,207.45,13900.0,207.15,207.45,207.09,207.45,13900.0
2013-01-17 15:30:00,207.45,208.23,207.42,207.78,39200.0,207.45,208.23,207.42,207.78,39200.0
2013-01-18 09:30:00,208.0,208.0,206.72,207.2,8100.0,208.0,208.0,206.72,207.2,8100.0
2013-01-18 10:00:00,207.24,208.61,207.15,208.5,8800.0,207.24,208.61,207.15,208.5,8800.0
2013-01-18 10:30:00,208.52,208.67,208.33,208.35,10800.0,208.52,208.67,208.33,208.35,10800.0
2013-01-18 11:00:00,208.35,208.6,208.15,208.51,13400.0,208.35,208.6,208.15,208.51,13400.0
2013-01-18 11:30:00,208.5,209.25,208.46,209.0,18500.0,208.5,209.25,208.46,209.0,18500.0
2013-01-18 12:00:00,208.93,209.11,208.72,208.76,12200.0,208.93,209.11,208.72,208.76,12200.0
2013-01-18 12:30:00,208.83,210.01,208.69,209.75,14200.0,208.83,210.01,208.69,209.75,14200.0
2013-01-18 13:00:00,209.72,210.89,209.71,210.27,13900.0,209.72,210.89,209.71,210.27,13900.0
2013-01-18 13:30:00,210.05,210.36,209.97,210.1,14400.0,210.05,210.36,209.97,210.1,14400.0
2013-01-18 14:00:00,210.0,210.1,209.53,209.56,32300.0,210.0,210.1,209.53,209.56,32300.0
2013-01-18 14:30:00,209.51,209.55,209.34,209.34,9000.0,209.51,209.55,209.34,209.34,9000.0
2013-01-18 15:00:00,209.49,209.51,208.99,209.06,8500.0,209.49,209.51,208.99,209.06,8500.0
2013-01-18 15:30:00,209.07,209.52,208.92,209.29,20700.0,209.07,209.52,208.92,209.29,20700.0
2013-01-22 09:30:00,209.12,209.68,208.25,208.53,6900.0,209.12,209.68,208.25,208.53,6900.0
2013-01-22 10:00:00,208.2,208.62,207.83,207.83,13500.0,208.2,208.62,207.83,207.83,13500.0
2013-01-22 10:30:00,208.02,208.84,207.79,208.84,6200.0,208.02,208.84,207.79,208.84,6200.0
2013-01-22 11:00:00,208.63,209.74,208.51,209.13,7200.0,208.63,209.74,208.51,209.13,7200.0
2013-01-22 11:30:00,209.13,209.69,208.63,209.49,6700.0,209.13,209.69,208.63,209.49,6700.0
2013-01-22 12:00:00,209.46,209.56,208.75,209.02,6900.0,209.46,209.56,208.75,209.02,6900.0
2013-01-22 12:30:00,208.96,209.08,208.54,208.56,7100.0,208.96,209.08,208.54,208.56,7100.0
2013-01-22 13:00:00,208.41,208.81,208.41,208.68,5900.0,208.41,208.81,208.41,208.68,5900.0
2013-01-22 13:30:00,208.72,209.19,208.66,209.08,5400.0,208.72,209.19,208.66,209.08,5400.0
2013-01-22 14:00:00,209.08,209.2,208.91,208.94,4800.0,209.08,209.2,208.91,208.94,4800.0
2013-01-22 14:30:00,208.85,209.49,208.82,209.3,10300.0,208.85,209.49,208.82,209.3,10300.0
2013-01-22 15:00:00,209.14,209.65,208.9,209.26,9300.0,209.14,209.65,208.9,209.26,9300.0
2013-01-22 15:30:00,209.16,210.1,209.09,210.04,36600.0,209.16,210.1,209.09,210.04,36600.0
2013-01-23 09:30:00,208.61,211.66,208.61,210.66,8200.0,208.61,211.66,208.61,210.66,8200.0
2013-01-23 10:00:00,210.92,210.92,210.13,210.69,4300.0,210.92,210.92,210.13,210.69,4300.0
2013-01-23 10:30:00,210.35,210.72,210.14,210.64,3700.0,210.35,210.72,210.14,210.64,3700.0
2013-01-23 11:00:00,210.82,211.06,210.63,210.63,2700.0,210.82,211.06,210.63,210.63,2700.0
2013-01-23 11:30:00,210.76,211.08,210.38,210.82,4500.0,210.76,211.08,210.38,210.82,4500.0
2013-01-23 12:00:00,210.8,211.01,210.72,210.94,6700.0,210.8,211.01,210.72,210.94,6700.0
2013-01-23 12:30:00,210.84,210.97,210.7,210.96,9800.0,210.84,210.97,210.7,210.96,9800.0
2013-01-23 13:00:00,210.99,211.06,210.5,210.8,6100.0,210.99,211.06,210.5,210.8,6100.0
2013-01-23 13:30:00,210.89,211.37,210.89,211.18,4600.0,210.89,211.37,210.89,211.18,4600.0
2013-01-23 14:00:00,211.25,212.71,211.25,212.22,42700.0,211.25,212.71,211.25,212.22,42700.0
2013-01-23 14:30:00,212.11,212.86,212.0,212.46,35800.0,212.11,212.86,212.0,212.46,35800.0
2013-01-23 15:00:00,212.48,212.67,211.5,211.54,41100.0,212.48,212.67,211.5,211.54,41100.0
2013-01-23 15:30:00,211.5,211.55,210.61,210.99,30100.0,211.5,211.55,210.61,210.99,30100.0
2013-01-24 09:30:00,211.58,212.84,210.85,212.32,9200.0,211.58,212.84,210.85,212.32,9200.0
2013-01-24 10:00:00,212.63,212.69,211.32,211.53,12600.0,212.63,212.69,211.32,211.53,12600.0
2013-01-24 10:30:00,211.6,211.69,210.96,211.11,7200.0,211.6,211.69,210.96,211.11,7200.0
2013-01-24 11:00:00,211.22,211.55,210.95,211.36,12000.0,211.22,211.55,210.95,211.36,12000.0
2013-01-24 11:30:00,211.52,211.87,211.05,211.13,7200.0,211.52,211.87,211.05,211.13,7200.0
2013-01-24 12:00:00,211.13,211.44,210.09,210.12,13700.0,211.13,211.44,210.09,210.12,13700.0
2013-01-24 12:30:00,210.02,210.02,209.21,209.21,14700.0,210.02,210.02,209.21,209.21,14700.0
2013-01-24 13:00:00,209.22,209.85,209.17,209.82,7500.0,209.22,209.85,209.17,209.82,7500.0
2013-01-24 13:30:00,209.78,209.89,209.1,209.54,13800.0,209.78,209.89,209.1,209.54,13800.0
2013-01-24 14:00:00,209.48,210.08,209.32,210.01,11300.0,209.48,210.08,209.32,210.01,11300.0
2013-01-24 14:30:00,210.11,210.54,209.88,210.15,17100.0,210.11,210.54,209.88,210.15,17100.0
2013-01-24 15:00:00,210.13,211.44,210.0,211.38,18600.0,210.13,211.44,210.0,211.38,18600.0
2013-01-24 15:30:00,211.39,211.77,210.49,211.06,25100.0,211.39,211.77,210.49,211.06,25100.0
2013-01-25 09:30:00,210.81,212.15,210.81,211.72,6200.0,210.81,212.15,210.81,211.72,6200.0
2013-01-25 10:00:00,211.76,212.41,211.32,211.62,4600.0,211.76,212.41,211.32,211.62,4600.0
2013-01-25 10:30:00,211.93,212.25,211.25,212.0,3700.0,211.93,212.25,211.25,212.0,3700.0
2013-01-25 11:00:00,211.69,212.38,211.69,212.31,1700.0,211.69,212.38,211.69,212.31,1700.0
2013-01-25 11:30:00,211.92,212.87,211.92,212.38,1800.0,211.92,212.87,211.92,212.38,1800.0
2013-01-25 12:00:00,212.61,213.66,212.61,213.19,2300.0,212.61,213.66,212.61,213.19,2300.0
2013-01-25 12:30:00,213.24,213.25,213.08,213.08,600.0,213.24,213.25,213.08,213.08,600.0
2013-01-25 13:00:00,213.12,213.39,213.12,213.35,1500.0,213.12,213.39,213.12,213.35,1500.0
2013-01-25 13:30:00,213.47,213.76,213.24,213.56,4000.0,213.47,213.76,213.24,213.56,4000.0
2013-01-25 14:00:00,213.58,213.77,213.41,213.77,4500.0,213.58,213.77,213.41,213.77,4500.0
2013-01-25 14:30:00,213.88,213.99,213.61,213.71,4000.0,213.88,213.99,213.61,213.71,4000.0
2013-01-25 15:00:00,213.67,213.86,213.1,213.71,12400.0,213.67,213.86,213.1,213.71,12400.0
2013-01-25 15:30:00,213.79,214.31,213.42,214.3,19100.0,213.79,214.31,213.42,214.3,19100.0
2013-01-28 09:30:00,213.67,214.64,212.75,213.3,11500.0,213.67,214.64,212.75,213.3,11500.0
2013-01-28 10:00:00,213.26,213.32,211.3,211.69,8400.0,213.26,213.32,211.3,211.69,8400.0
2013-01-28 10:30:00,212.0,212.22,211.15,211.32,7200.0,212.0,212.22,211.15,211.32,7200.0
2013-01-28 11:00:00,211.67,212.27,211.64,212.03,8700.0,211.67,212.27,211.64,212.03,8700.0
2013-01-28 11:30:00,211.95,212.62,211.95,212.43,4400.0,211.95,212.62,211.95,212.43,4400.0
2013-01-28 12:00:00,212.43,212.85,212.43,212.46,3900.0,212.43,212.85,212.43,212.46,3900.0
2013-01-28 12:30:00,212.69,212.69,212.44,212.45,400.0,212.69,212.69,212.44,212.45,400.0
2013-01-28 13:00:00,212.45,212.45,211.68,212.08,2300.0,212.45,212.45,211.68,212.08,2300.0
2013-01-28 13:30:00,212.08,213.07,212.08,212.72,5900.0,212.08,213.07,212.08,212.72,5900.0
2013-01-28 14:00:00,212.78,213.02,212.36,212.36,9700.0,212.78,213.02,212.36,212.36,9700.0
2013-01-28 14:30:00,212.37,212.98,212.37,212.96,3900.0,212.37,212.98,212.37,212.96,3900.0
2013-01-28 15:00:00,212.91,213.03,212.05,212.19,11400.0,212.91,213.03,212.05,212.19,11400.0
2013-01-28 15:30:00,212.23,212.84,211.97,212.14,15000.0,212.23,212.84,211.97,212.14,15000.0
2013-01-29 09:30:00,212.26,213.19,211.59,211.59,5400.0,212.26,213.19,211.59,211.59,5400.0
2013-01-29 10:00:00,211.69,211.76,211.27,211.44,3700.0,211.69,211.76,211.27,211.44,3700.0
2013-01-29 10:30:00,211.56,212.98,211.5,212.22,6000.0,211.56,212.98,211.5,212.22,6000.0
2013-01-29 11:00:00,212.12,213.06,212.12,213.06,3600.0,212.12,213.06,212.12,213.06,3600.0
2013-01-29 11:30:00,212.81,213.34,212.81,212.85,3500.0,212.81,213.34,212.81,212.85,3500.0
2013-01-29 12:00:00,213.11,213.14,211.46,211.75,6700.0,213.11,213.14,211.46,211.75,6700.0
2013-01-29 12:30:00,211.68,212.2,211.64,211.91,5600.0,211.68,212.2,211.64,211.91,5600.0
2013-01-29 13:00:00,211.94,212.43,211.82,212.33,2800.0,211.94,212.43,211.82,212.33,2800.0
2013-01-29 13:30:00,212.48,212.6,211.91,212.08,5700.0,212.48,212.6,211.91,212.08,5700.0
2013-01-29 14:00:00,212.02,213.19,212.02,212.94,4700.0,212.02,213.19,212.02,212.94,4700.0
2013-01-29 14:30:00,212.86,213.09,212.58,212.71,11400.0,212.86,213.09,212.58,212.71,11400.0
2013-01-29 15:00:00,212.66,213.07,212.46,212.81,8300.0,212.66,213.07,212.46,212.81,8300.0
2013-01-29 15:30:00,212.85,213.26,212.41,213.22,17400.0,212.85,213.26,212.41,213.22,17400.0
2013-01-30 09:30:00,212.93,214.05,212.71,212.83,6400.0,212.93,214.05,212.71,212.83,6400.0
2013-01-30 10:00:00,212.87,212.9,212.01,212.22,5200.0,212.87,212.9,212.01,212.22,5200.0
2013-01-30 10:30:00,212.24,212.82,212.12,212.82,3800.0,212.24,212.82,212.12,212.82,3800.0
2013-01-30 11:00:00,212.83,212.9,212.57,212.85,2900.0,212.83,212.9,212.57,212.85,2900.0
2013-01-30 11:30:00,213.04,214.1,213.04,213.8,3400.0,213.04,214.1,213.04,213.8,3400.0
2013-01-30 12:00:00,213.61,213.61,212.99,212.99,4200.0,213.61,213.61,212.99,212.99,4200.0
2013-01-30 12:30:00,213.16,213.3,212.49,212.93,6700.0,213.16,213.3,212.49,212.93,6700.0
2013-01-30 13:00:00,213.03,213.46,212.73,213.01,5900.0,213.03,213.46,212.73,213.01,5900.0
2013-01-30 13:30:00,213.12,213.12,212.22,212.76,2700.0,213.12,213.12,212.22,212.76,2700.0
2013-01-30 14:00:00,212.59,213.28,212.44,213.02,5700.0,212.59,213.28,212.44,213.02,5700.0
2013-01-30 14:30:00,213.04,213.04,212.22,212.22,9000.0,213.04,213.04,212.22,212.22,9000.0
2013-01-30 15:00:00,212.37,212.46,210.75,211.52,19700.0,212.37,212.46,210.75,211.52,19700.0
2013-01-30 15:30:00,211.65,212.31,211.34,211.55,34100.0,211.65,212.31,211.34,211.55,34100.0
2013-01-31 09:30:00,210.93,213.57,209.99,212.56,6600.0,210.93,213.57,209.99,212.56,6600.0
2013-01-31 10:00:00,212.64,213.28,212.61,213.28,3700.0,212.64,213.28,212.61,213.28,3700.0
2013-01-31 10:30:00,213.16,213.16,211.51,211.97,2200.0,213.16,213.16,211.51,211.97,2200.0
2013-01-31 11:00:00,211.62,211.67,210.91,211.36,4800.0,211.62,211.67,210.91,211.36,4800.0
2013-01-31 11:30:00,211.13,211.46,210.71,211.43,4000.0,211.13,211.46,210.71,211.43,4000.0
2013-01-31 12:00:00,211.53,212.7,211.53,212.63,1900.0,211.53,212.7,211.53,212.63,1900.0
2013-01-31 12:30:00,212.63,213.23,212.31,212.91,3200.0,212.63,213.23,212.31,212.91,3200.0
2013-01-31 13:00:00,212.93,213.1,212.65,213.01,1900.0,212.93,213.1,212.65,213.01,1900.0
2013-01-31 13:30:00,212.84,213.9,212.63,213.77,5700.0,212.84,213.9,212.63,213.77,5700.0
2013-01-31 14:00:00,213.76,214.32,213.5,214.16,7700.0,213.76,214.32,213.5,214.16,7700.0
2013-01-31 14:30:00,214.27,214.68,214.06,214.15,6900.0,214.27,214.68,214.06,214.15,6900.0
2013-01-31 15:00:00,214.16,214.21,212.63,213.02,14700.0,214.16,214.21,212.63,213.02,14700.0
2013-01-31 15:30:00,213.02,213.53,212.41,212.52,17500.0,213.02,213.53,212.41,212.52,17500.0
2013-02-01 09:30:00,214.52,215.51,213.86,214.75,3500.0,214.52,215.51,213.86,214.75,3500.0
2013-02-01 10:00:00,214.94,215.46,214.3,214.79,2800.0,214.94,215.46,214.3,214.79,2800.0
2013-02-01 10:30:00,214.78,215.63,213.86,214.13,5600.0,214.78,215.63,213.86,214.13,5600.0
2013-02-01 11:00:00,213.98,214.69,213.86,214.04,3900.0,213.98,214.69,213.86,214.04,3900.0
2013-02-01 11:30:00,214.16,214.3,213.86,214.01,4700.0,214.16,214.3,213.86,214.01,4700.0
2013-02-01 12:00:00,214.1,214.81,213.95,214.56,3300.0,214.1,214.81,213.95,214.56,3300.0
2013-02-01 12:30:00,214.32,214.46,213.83,213.83,3600.0,214.32,214.46,213.83,213.83,3600.0
2013-02-01 13:00:00,214.0,214.54,213.92,214.23,5800.0,214.0,214.54,213.92,214.23,5800.0
2013-02-01 13:30:00,214.18,214.55,214.02,214.2,10600.0,214.18,214.55,214.02,214.2,10600.0
2013-02-01 14:00:00,214.12,214.38,214.12,214.37,3600.0,214.12,214.38,214.12,214.37,3600.0
2013-02-01 14:30:00,214.25,214.64,214.23,214.64,2000.0,214.25,214.64,214.23,214.64,2000.0
2013-02-01 15:00:00,214.83,214.83,214.28,214.6,3600.0,214.83,214.83,214.28,214.6,3600.0
2013-02-01 15:30:00,214.49,214.93,214.32,214.78,9600.0,214.49,214.93,214.32,214.78,9600.0
2013-02-04 09:30:00,213.32,213.98,213.1,213.87,4400.0,213.32,213.98,213.1,213.87,4400.0
2013-02-04 10:00:00,213.64,213.95,212.68,212.98,8700.0,213.64,213.95,212.68,212.98,8700.0
2013-02-04 10:30:00,212.98,213.13,212.3,212.3,8600.0,212.98,213.13,212.3,212.3,8600.0
2013-02-04 11:00:00,212.56,212.58,211.86,212.25,6000.0,212.56,212.58,211.86,212.25,6000.0
2013-02-04 11:30:00,212.06,212.5,211.79,211.99,3900.0,212.06,212.5,211.79,211.99,3900.0
2013-02-04 12:00:00,211.87,212.06,211.13,212.06,2600.0,211.87,212.06,211.13,212.06,2600.0
2013-02-04 12:30:00,212.33,212.49,212.04,212.41,4200.0,212.33,212.49,212.04,212.41,4200.0
2013-02-04 13:00:00,212.35,212.41,211.86,212.14,4600.0,212.35,212.41,211.86,212.14,4600.0
2013-02-04 13:30:00,212.01,212.14,211.69,211.87,5800.0,212.01,212.14,211.69,211.87,5800.0
2013-02-04 14:00:00,212.14,212.77,212.08,212.3,10800.0,212.14,212.77,212.08,212.3,10800.0
2013-02-04 14:30:00,212.3,212.77,212.26,212.56,6300.0,212.3,212.77,212.26,212.56,6300.0
2013-02-04 15:00:00,212.54,212.68,212.34,212.49,3500.0,212.54,212.68,212.34,212.49,3500.0
2013-02-04 15:30:00,212.49,212.62,211.87,212.15,18900.0,212.49,212.62,211.87,212.15,18900.0
2013-02-05 09:30:00,213.97,214.93,212.66,214.27,4500.0,213.97,214.93,212.66,214.27,4500.0
2013-02-05 10:00:00,214.33,215.03,213.94,214.35,14500.0,214.33,215.03,213.94,214.35,14500.0
2013-02-05 10:30:00,214.26,215.12,214.09,215.0,9500.0,214.26,215.12,214.09,215.0,9500.0
2013-02-05 11:00:00,214.99,215.0,214.39,214.39,5700.0,214.99,215.0,214.39,214.39,5700.0
2013-02-05 11:30:00,214.29,215.3,214.29,215.23,5100.0,214.29,215.3,214.29,215.23,5100.0
2013-02-05 12:00:00,215.04,215.28,214.65,214.65,5400.0,215.04,215.28,214.65,214.65,5400.0
2013-02-05 12:30:00,214.98,215.26,214.86,215.11,2900.0,214.98,215.26,214.86,215.11,2900.0
2013-02-05 13:00:00,215.0,215.87,214.83,215.87,9900.0,215.0,215.87,214.83,215.87,9900.0
2013-02-05 13:30:00,215.46,215.96,215.45,215.89,13500.0,215.46,215.96,215.45,215.89,13500.0
2013-02-05 14:00:00,215.71,217.16,215.41,215.65,4500.0,215.71,217.16,215.41,215.65,4500.0
2013-02-05 14:30:00,215.8,216.67,215.8,216.31,4100.0,215.8,216.67,215.8,216.31,4100.0
2013-02-05 15:00:00,216.42,217.04,215.64,216.42,15200.0,216.42,217.04,215.64,216.42,15200.0
2013-02-05 15:30:00,216.46,216.75,215.63,215.86,13600.0,216.46,216.75,215.63,215.86,13600.0
2013-02-06 09:30:00,215.81,216.3,214.07,214.85,2900.0,215.81,216.3,214.07,214.85,2900.0
2013-02-06 10:00:00,215.77,217.12,214.81,217.02,3800.0,215.77,217.12,214.81,217.02,3800.0
2013-02-06 10:30:00,217.0,217.0,215.76,216.99,4400.0,217.0,217.0,215.76,216.99,4400.0
2013-02-06 11:00:00,216.56,217.43,216.15,216.71,3800.0,216.56,217.43,216.15,216.71,3800.0
2013-02-06 11:30:00,216.74,217.12,216.51,216.94,3600.0,216.74,217.12,216.51,216.94,3600.0
2013-02-06 12:00:00,216.62,217.2,216.62,216.93,5300.0,216.62,217.2,216.62,216.93,5300.0
2013-02-06 12:30:00,217.09,217.22,216.52,216.52,5900.0,217.09,217.22,216.52,216.52,5900.0
2013-02-06 13:00:00,216.36,216.96,216.36,216.9,7500.0,216.36,216.96,216.36,216.9,7500.0
2013-02-06 13:30:00,216.9,217.34,216.9,216.94,8300.0,216.9,217.34,216.9,216.94,8300.0
2013-02-06 14:00:00,217.12,217.32,216.74,216.75,6000.0,217.12,217.32,216.74,216.75,6000.0
2013-02-06 14:30:00,216.88,217.86,216.88,217.86,10500.0,216.88,217.86,216.88,217.86,10500.0
2013-02-06 15:00:00,217.51,218.12,216.59,217.91,30700.0,217.51,218.12,216.59,217.91,30700.0
2013-02-06 15:30:00,218.07,218.45,216.03,216.91,71900.0,218.07,218.45,216.03,216.91,71900.0
2013-02-07 09:30:00,217.68,219.06,216.53,217.5,45000.0,217.68,219.06,216.53,217.5,45000.0
2013-02-07 10:00:00,217.56,218.27,216.54,217.13,18700.0,217.56,218.27,216.54,217.13,18700.0
2013-02-07 10:30:00,217.02,217.71,217.0,217.42,12200.0,217.02,217.71,217.0,217.42,12200.0
2013-02-07 11:00:00,217.72,217.84,217.3,217.56,14100.0,217.72,217.84,217.3,217.56,14100.0
2013-02-07 11:30:00,217.45,217.68,217.17,217.37,2600.0,217.45,217.68,217.17,217.37,2600.0
2013-02-07 12:00:00,217.57,218.89,217.54,218.89,5500.0,217.57,218.89,217.54,218.89,5500.0
2013-02-07 12:30:00,218.93,219.58,218.83,218.97,10400.0,218.93,219.58,218.83,218.97,10400.0
2013-02-07 13:00:00,218.99,219.14,218.28,218.77,6200.0,218.99,219.14,218.28,218.77,6200.0
2013-02-07 13:30:00,219.05,220.63,218.96,220.25,12600.0,219.05,220.63,218.96,220.25,12600.0
2013-02-07 14:00:00,220.32,220.5,219.53,219.88,33700.0,220.32,220.5,219.53,219.88,33700.0
2013-02-07 14:30:00,219.93,220.94,219.51,220.94,16800.0,219.93,220.94,219.51,220.94,16800.0
2013-02-07 15:00:00,220.94,221.13,220.33,220.87,19800.0,220.94,221.13,220.33,220.87,19800.0
2013-02-07 15:30:00,220.89,221.63,220.74,221.63,27300.0,220.89,221.63,220.74,221.63,27300.0
2013-02-08 09:30:00,219.38,221.5,219.05,221.18,28400.0,219.38,221.5,219.05,221.18,28400.0
2013-02-08 10:00:00,221.2,222.48,221.2,221.37,10100.0,221.2,222.48,221.2,221.37,10100.0
2013-02-08 10:30:00,221.25,222.06,221.25,221.84,17000.0,221.25,222.06,221.25,221.84,17000.0
2013-02-08 11:00:00,221.99,221.99,220.85,220.85,5900.0,221.99,221.99,220.85,220.85,5900.0
2013-02-08 11:30:00,220.89,222.0,220.89,221.77,5000.0,220.89,222.0,220.89,221.77,5000.0
2013-02-08 12:00:00,221.84,222.0,221.56,221.8,5300.0,221.84,222.0,221.56,221.8,5300.0
2013-02-08 12:30:00,221.65,222.0,221.59,221.91,6100.0,221.65,222.0,221.59,221.91,6100.0
2013-02-08 13:00:00,221.74,221.78,221.56,221.78,3500.0,221.74,221.78,221.56,221.78,3500.0
2013-02-08 13:30:00,221.71,221.79,221.02,221.33,6800.0,221.71,221.79,221.02,221.33,6800.0
2013-02-08 14:00:00,221.49,221.81,221.4,221.57,7700.0,221.49,221.81,221.4,221.57,7700.0
2013-02-08 14:30:00,221.58,222.21,221.47,222.16,20800.0,221.58,222.21,221.47,222.16,20800.0
2013-02-08 15:00:00,222.18,222.19,221.18,221.4,24700.0,222.18,222.19,221.18,221.4,24700.0
2013-02-08 15:30:00,221.23,221.4,220.88,221.23,16800.0,221.23,221.4,220.88,221.23,16800.0
2013-02-11 09:30:00,221.01,221.73,219.3,219.37,12700.0,221.01,221.73,219.3,219.37,12700.0
2013-02-11 10:00:00,219.8,219.93,218.74,218.9,8900.0,219.8,219.93,218.74,218.9,8900.0
2013-02-11 10:30:00,218.92,219.76,218.86,219.23,4200.0,218.92,219.76,218.86,219.23,4200.0
2013-02-11 11:00:00,219.46,219.99,219.08,219.08,6600.0,219.46,219.99,219.08,219.08,6600.0
2013-02-11 11:30:00,218.91,219.17,218.32,218.32,6100.0,218.91,219.17,218.32,218.32,6100.0
2013-02-11 12:00:00,218.47,218.67,217.94,218.53,11400.0,218.47,218.67,217.94,218.53,11400.0
2013-02-11 12:30:00,218.48,218.55,218.07,218.44,4500.0,218.48,218.55,218.07,218.44,4500.0
2013-02-11 13:00:00,218.45,218.63,217.8,217.94,9300.0,218.45,218.63,217.8,217.94,9300.0
2013-02-11 13:30:00,218.06,218.66,217.97,218.66,13000.0,218.06,218.66,217.97,218.66,13000.0
2013-02-11 14:00:00,218.64,219.12,218.49,219.12,12000.0,218.64,219.12,218.49,219.12,12000.0
2013-02-11 14:30:00,219.01,219.26,218.65,219.2,11700.0,219.01,219.26,218.65,219.2,11700.0
2013-02-11 15:00:00,219.12,219.64,218.93,219.29,15000.0,219.12,219.64,218.93,219.29,15000.0
2013-02-11 15:30:00,219.2,220.03,219.19,219.54,30200.0,219.2,220.03,219.19,219.54,30200.0
2013-02-12 09:30:00,219.45,220.8,219.18,219.18,4700.0,219.45,220.8,219.18,219.18,4700.0
2013-02-12 10:00:00,219.39,220.6,219.31,220.15,5500.0,219.39,220.6,219.31,220.15,5500.0
2013-02-12 10:30:00,219.94,219.94,218.93,218.93,10600.0,219.94,219.94,218.93,218.93,10600.0
2013-02-12 11:00:00,219.19,219.36,218.99,219.1,3200.0,219.19,219.36,218.99,219.1,3200.0
2013-02-12 11:30:00,219.16,219.96,219.08,219.57,3600.0,219.16,219.96,219.08,219.57,3600.0
2013-02-12 12:00:00,219.69,219.69,219.11,219.56,6800.0,219.69,219.69,219.11,219.56,6800.0
2013-02-12 12:30:00,219.51,219.74,219.01,219.19,6000.0,219.51,219.74,219.01,219.19,6000.0
2013-02-12 13:00:00,219.35,219.66,219.21,219.21,5400.0,219.35,219.66,219.21,219.21,5400.0
2013-02-12 13:30:00,219.32,219.37,219.07,219.07,4900.0,219.32,219.37,219.07,219.07,4900.0
2013-02-12 14:00:00,219.07,219.24,218.78,218.78,6700.0,219.07,219.24,218.78,218.78,6700.0
2013-02-12 14:30:00,218.8,219.25,218.8,218.82,5000.0,218.8,219.25,218.8,218.82,5000.0
2013-02-12 15:00:00,218.81,218.9,218.37,218.8,9000.0,218.81,218.9,218.37,218.8,9000.0
2013-02-12 15:30:00,218.83,218.88,217.89,218.0,23600.0,218.83,218.88,217.89,218.0,23600.0
2013-02-13 09:30:00,217.88,219.81,217.87,218.85,6300.0,217.88,219.81,217.87,218.85,6300.0
2013-02-13 10:00:00,219.34,220.42,219.2,220.4,3600.0,219.34,220.42,219.2,220.4,3600.0
2013-02-13 10:30:00,220.42,220.42,219.37,219.37,4400.0,220.42,220.42,219.37,219.37,4400.0
2013-02-13 11:00:00,219.15,219.18,217.86,218.4,5100.0,219.15,219.18,217.86,218.4,5100.0
2013-02-13 11:30:00,218.5,218.87,218.2,218.49,2400.0,218.5,218.87,218.2,218.49,2400.0
2013-02-13 12:00:00,218.49,218.73,218.21,218.66,3100.0,218.49,218.73,218.21,218.66,3100.0
2013-02-13 12:30:00,218.85,219.21,218.83,219.21,2100.0,218.85,219.21,218.83,219.21,2100.0
2013-02-13 13:00:00,219.2,219.32,218.24,218.44,8000.0,219.2,219.32,218.24,218.44,8000.0
2013-02-13 13:30:00,218.43,218.69,217.73,217.99,17700.0,218.43,218.69,217.73,217.99,17700.0
2013-02-13 14:00:00,218.17,218.53,217.9,217.92,5000.0,218.17,218.53,217.9,217.92,5000.0
2013-02-13 14:30:00,217.92,218.04,216.65,217.05,19600.0,217.92,218.04,216.65,217.05,19600.0
2013-02-13 15:00:00,217.22,218.14,217.14,218.14,11100.0,217.22,218.14,217.14,218.14,11100.0
2013-02-13 15:30:00,218.21,218.89,217.45,218.89,30800.0,218.21,218.89,217.45,218.89,30800.0
2013-02-14 09:30:00,217.76,218.72,216.2,217.77,5600.0,217.76,218.72,216.2,217.77,5600.0
2013-02-14 10:00:00,218.48,218.48,217.49,217.78,3100.0,218.48,218.48,217.49,217.78,3100.0
2013-02-14 10:30:00,217.88,217.98,217.29,217.56,4000.0,217.88,217.98,217.29,217.56,4000.0
2013-02-14 11:00:00,217.64,217.77,217.27,217.39,3700.0,217.64,217.77,217.27,217.39,3700.0
2013-02-14 11:30:00,217.5,217.54,217.13,217.51,4200.0,217.5,217.54,217.13,217.51,4200.0
2013-02-14 12:00:00,217.25,217.54,217.05,217.12,2700.0,217.25,217.54,217.05,217.12,2700.0
2013-02-14 12:30:00,217.3,217.33,217.0,217.23,4800.0,217.3,217.33,217.0,217.23,4800.0
2013-02-14 13:00:00,217.29,217.34,216.82,216.82,4800.0,217.29,217.34,216.82,216.82,4800.0
2013-02-14 13:30:00,217.04,217.34,217.02,217.02,3500.0,217.04,217.34,217.02,217.02,3500.0
2013-02-14 14:00:00,217.03,217.18,216.96,217.0,6400.0,217.03,217.18,216.96,217.0,6400.0
2013-02-14 14:30:00,217.07,217.07,216.53,216.9,8100.0,217.07,217.07,216.53,216.9,8100.0
2013-02-14 15:00:00,217.02,217.79,216.94,217.79,14500.0,217.02,217.79,216.94,217.79,14500.0
2013-02-14 15:30:00,217.94,218.02,217.4,217.94,23100.0,217.94,218.02,217.4,217.94,23100.0
2013-02-15 09:30:00,217.3,218.87,215.32,215.4,9200.0,217.3,218.87,215.32,215.4,9200.0
2013-02-15 10:00:00,215.4,215.7,215.21,215.65,7300.0,215.4,215.7,215.21,215.65,7300.0
2013-02-15 10:30:00,215.5,215.68,215.11,215.16,5400.0,215.5,215.68,215.11,215.16,5400.0
2013-02-15 11:00:00,215.14,215.7,215.09,215.44,5300.0,215.14,215.7,215.09,215.44,5300.0
2013-02-15 11:30:00,215.27,215.56,215.0,215.03,12300.0,215.27,215.56,215.0,215.03,12300.0
2013-02-15 12:00:00,215.13,215.14,214.52,214.99,15100.0,215.13,215.14,214.52,214.99,15100.0
2013-02-15 12:30:00,214.92,215.19,214.75,214.94,8500.0,214.92,215.19,214.75,214.94,8500.0
2013-02-15 13:00:00,215.02,215.14,214.72,215.08,16400.0,215.02,215.14,214.72,215.08,16400.0
2013-02-15 13:30:00,215.12,215.18,214.86,214.98,12000.0,215.12,215.18,214.86,214.98,12000.0
2013-02-15 14:00:00,214.88,214.88,213.94,214.04,11000.0,214.88,214.88,213.94,214.04,11000.0
2013-02-15 14:30:00,214.11,214.17,213.53,213.59,13900.0,214.11,214.17,213.53,213.59,13900.0
2013-02-15 15:00:00,213.6,214.23,213.49,214.08,17600.0,213.6,214.23,213.49,214.08,17600.0
2013-02-15 15:30:00,214.16,215.32,214.1,215.09,25500.0,214.16,215.32,214.1,215.09,25500.0
2013-02-19 09:30:00,216.15,218.32,215.17,218.32,9200.0,216.15,218.32,215.17,218.32,9200.0
2013-02-19 10:00:00,218.03,218.26,217.81,218.21,5500.0,218.03,218.26,217.81,218.21,5500.0
2013-02-19 10:30:00,218.04,218.12,217.22,217.4,5100.0,218.04,218.12,217.22,217.4,5100.0
2013-02-19 11:00:00,217.24,217.32,216.88,216.91,2500.0,217.24,217.32,216.88,216.91,2500.0
2013-02-19 11:30:00,217.11,217.28,216.86,216.89,4800.0,217.11,217.28,216.86,216.89,4800.0
2013-02-19 12:00:00,216.73,216.73,216.08,216.08,5200.0,216.73,216.73,216.08,216.08,5200.0
2013-02-19 12:30:00,216.06,216.56,216.06,216.31,3700.0,216.06,216.56,216.06,216.31,3700.0
2013-02-19 13:00:00,216.32,216.44,216.04,216.11,2700.0,216.32,216.44,216.04,216.11,2700.0
2013-02-19 13:30:00,216.13,216.49,216.12,216.45,7100.0,216.13,216.49,216.12,216.45,7100.0
2013-02-19 14:00:00,216.6,217.06,216.23,216.23,16400.0,216.6,217.06,216.23,216.23,16400.0
2013-02-19 14:30:00,216.23,216.96,216.23,216.63,5200.0,216.23,216.96,216.23,216.63,5200.0
2013-02-19 15:00:00,216.8,216.96,216.58,216.89,7400.0,216.8,216.96,216.58,216.89,7400.0
2013-02-19 15:30:00,216.89,217.23,216.43,216.85,28900.0,216.89,217.23,216.43,216.85,28900.0
2013-02-20 09:30:00,216.98,218.35,215.45,216.65,6900.0,216.98,218.35,215.45,216.65,6900.0
2013-02-20 10:00:00,216.69,216.91,215.74,216.28,22900.0,216.69,216.91,215.74,216.28,22900.0
2013-02-20 10:30:00,216.29,217.4,216.14,216.86,13800.0,216.29,217.4,216.14,216.86,13800.0
2013-02-20 11:00:00,216.81,216.81,216.09,216.48,12700.0,216.81,216.81,216.09,216.48,12700.0
2013-02-20 11:30:00,216.54,216.77,216.07,216.27,9800.0,216.54,216.77,216.07,216.27,9800.0
2013-02-20 12:00:00,216.29,216.99,216.28,216.63,3100.0,216.29,216.99,216.28,216.63,3100.0
2013-02-20 12:30:00,216.65,216.9,216.38,216.55,4300.0,216.65,216.9,216.38,216.55,4300.0
2013-02-20 13:00:00,216.63,216.8,216.21,216.59,3700.0,216.63,216.8,216.21,216.59,3700.0
2013-02-20 13:30:00,216.49,216.59,216.02,216.25,9500.0,216.49,216.59,216.02,216.25,9500.0
2013-02-20 14:00:00,216.06,216.51,215.71,216.1,8100.0,216.06,216.51,215.71,216.1,8100.0
2013-02-20 14:30:00,216.2,216.28,215.22,215.33,7300.0,216.2,216.28,215.22,215.33,7300.0
2013-02-20 15:00:00,215.43,215.43,214.4,214.79,8100.0,215.43,215.43,214.4,214.79,8100.0
2013-02-20 15:30:00,214.72,215.11,214.19,214.48,21000.0,214.72,215.11,214.19,214.48,21000.0
2013-02-21 09:30:00,211.7,214.77,211.7,213.38,4100.0,211.7,214.77,211.7,213.38,4100.0
2013-02-21 10:00:00,213.17,214.37,212.8,213.99,6700.0,213.17,214.37,212.8,213.99,6700.0
2013-02-21 10:30:00,213.8,214.21,213.54,213.6,2600.0,213.8,214.21,213.54,213.6,2600.0
2013-02-21 11:00:00,213.74,213.76,213.17,213.42,4800.0,213.74,213.76,213.17,213.42,4800.0
2013-02-21 11:30:00,213.2,213.2,212.7,212.95,4400.0,213.2,213.2,212.7,212.95,4400.0
2013-02-21 12:00:00,212.95,212.95,212.53,212.69,2300.0,212.95,212.95,212.53,212.69,2300.0
2013-02-21 12:30:00,212.75,212.75,212.22,212.75,3800.0,212.75,212.75,212.22,212.75,3800.0
2013-02-21 13:00:00,212.97,212.97,212.7,212.78,2500.0,212.97,212.97,212.7,212.78,2500.0
2013-02-21 13:30:00,212.91,212.92,212.39,212.59,5800.0,212.91,212.92,212.39,212.59,5800.0
2013-02-21 14:00:00,212.62,212.62,212.14,212.14,5400.0,212.62,212.62,212.14,212.14,5400.0
2013-02-21 14:30:00,212.22,212.3,211.94,212.07,5700.0,212.22,212.3,211.94,212.07,5700.0
2013-02-21 15:00:00,212.19,213.36,212.18,213.31,10500.0,212.19,213.36,212.18,213.31,10500.0
2013-02-21 15:30:00,213.24,213.3,212.54,212.61,19600.0,213.24,213.3,212.54,212.61,19600.0
2013-02-22 09:30:00,213.76,214.31,212.5,214.0,6800.0,213.76,214.31,212.5,214.0,6800.0
2013-02-22 10:00:00,214.51,214.51,213.82,213.82,13200.0,214.51,214.51,213.82,213.82,13200.0
2013-02-22 10:30:00,213.93,214.14,213.32,213.53,15700.0,213.93,214.14,213.32,213.53,15700.0
2013-02-22 11:00:00,213.5,213.66,212.78,213.0,6400.0,213.5,213.66,212.78,213.0,6400.0
2013-02-22 11:30:00,213.15,213.66,212.81,213.29,4700.0,213.15,213.66,212.81,213.29,4700.0
2013-02-22 12:00:00,213.23,213.41,212.83,213.33,5500.0,213.23,213.41,212.83,213.33,5500.0
2013-02-22 12:30:00,213.47,213.78,213.18,213.45,6200.0,213.47,213.78,213.18,213.45,6200.0
2013-02-22 13:00:00,213.5,213.5,212.97,213.11,2600.0,213.5,213.5,212.97,213.11,2600.0
2013-02-22 13:30:00,213.22,213.32,212.48,212.58,6600.0,213.22,213.32,212.48,212.58,6600.0
2013-02-22 14:00:00,212.52,212.7,212.28,212.57,5400.0,212.52,212.7,212.28,212.57,5400.0
2013-02-22 14:30:00,212.51,212.64,212.36,212.36,5700.0,212.51,212.64,212.36,212.36,5700.0
2013-02-22 15:00:00,212.63,212.85,212.49,212.59,10800.0,212.63,212.85,212.49,212.59,10800.0
2013-02-22 15:30:00,212.61,212.91,212.31,212.39,24900.0,212.61,212.91,212.31,212.39,24900.0
2013-02-25 09:30:00,213.11,214.68,211.49,211.97,24600.0,213.11,214.68,211.49,211.97,24600.0
2013-02-25 10:00:00,212.05,212.75,211.45,211.75,35500.0,212.05,212.75,211.45,211.75,35500.0
2013-02-25 10:30:00,211.85,212.12,210.13,210.23,72600.0,211.85,212.12,210.13,210.23,72600.0
2013-02-25 11:00:00,210.37,211.31,210.22,211.27,41600.0,210.37,211.31,210.22,211.27,41600.0
2013-02-25 11:30:00,211.29,211.51,209.97,210.09,99600.0,211.29,211.51,209.97,210.09,99600.0
2013-02-25 12:00:00,209.96,210.76,209.94,210.55,38600.0,209.96,210.76,209.94,210.55,38600.0
2013-02-25 12:30:00,210.44,210.77,209.87,210.67,64300.0,210.44,210.77,209.87,210.67,64300.0
2013-02-25 13:00:00,210.77,211.19,210.11,210.71,14100.0,210.77,211.19,210.11,210.71,14100.0
2013-02-25 13:30:00,210.5,210.5,209.44,209.76,10800.0,210.5,210.5,209.44,209.76,10800.0
2013-02-25 14:00:00,209.69,210.01,209.48,209.67,28000.0,209.69,210.01,209.48,209.67,28000.0
2013-02-25 14:30:00,209.77,210.04,209.36,209.64,16500.0,209.77,210.04,209.36,209.64,16500.0
2013-02-25 15:00:00,209.75,209.85,207.83,208.05,33100.0,209.75,209.85,207.83,208.05,33100.0
2013-02-25 15:30:00,208.15,208.52,206.34,206.61,54900.0,208.15,208.52,206.34,206.61,54900.0
2013-02-26 09:30:00,208.0,208.82,206.81,208.38,48400.0,208.0,208.82,206.81,208.38,48400.0
2013-02-26 10:00:00,208.45,210.49,206.54,206.54,36700.0,208.45,210.49,206.54,206.54,36700.0
2013-02-26 10:30:00,206.53,208.77,206.21,207.65,12700.0,206.53,208.77,206.21,207.65,12700.0
2013-02-26 11:00:00,207.71,207.76,205.68,206.04,15300.0,207.71,207.76,205.68,206.04,15300.0
2013-02-26 11:30:00,205.9,206.32,205.01,206.02,12800.0,205.9,206.32,205.01,206.02,12800.0
2013-02-26 12:00:00,206.03,206.97,205.55,206.23,18100.0,206.03,206.97,205.55,206.23,18100.0
2013-02-26 12:30:00,206.04,207.17,205.95,207.17,10900.0,206.04,207.17,205.95,207.17,10900.0
2013-02-26 13:00:00,207.41,208.16,207.36,207.89,7200.0,207.41,208.16,207.36,207.89,7200.0
2013-02-26 13:30:00,207.91,209.26,207.9,208.47,6000.0,207.91,209.26,207.9,208.47,6000.0
2013-02-26 14:00:00,208.55,208.94,208.47,208.93,7600.0,208.55,208.94,208.47,208.93,7600.0
2013-02-26 14:30:00,209.11,209.92,208.94,209.9,17900.0,209.11,209.92,208.94,209.9,17900.0
2013-02-26 15:00:00,209.9,210.46,209.59,210.37,17100.0,209.9,210.46,209.59,210.37,17100.0
2013-02-26 15:30:00,210.48,210.9,208.73,209.82,74700.0,210.48,210.9,208.73,209.82,74700.0
2013-02-27 09:30:00,209.99,211.41,207.52,207.99,38000.0,209.99,211.41,207.52,207.99,38000.0
2013-02-27 10:00:00,208.0,210.55,207.81,210.36,25100.0,208.0,210.55,207.81,210.36,25100.0
2013-02-27 10:30:00,210.44,211.1,210.44,210.52,3100.0,210.44,211.1,210.44,210.52,3100.0
2013-02-27 11:00:00,210.74,211.0,210.29,210.68,8000.0,210.74,211.0,210.29,210.68,8000.0
2013-02-27 11:30:00,210.61,211.01,210.59,210.88,6400.0,210.61,211.01,210.59,210.88,6400.0
2013-02-27 12:00:00,210.96,211.12,210.69,211.0,15500.0,210.96,211.12,210.69,211.0,15500.0
2013-02-27 12:30:00,211.0,211.0,210.45,210.45,5400.0,211.0,211.0,210.45,210.45,5400.0
2013-02-27 13:00:00,210.51,211.05,210.51,210.87,8900.0,210.51,211.05,210.51,210.87,8900.0
2013-02-27 13:30:00,210.9,211.05,210.69,210.94,6600.0,210.9,211.05,210.69,210.94,6600.0
2013-02-27 14:00:00,210.99,211.33,210.84,211.09,22900.0,210.99,211.33,210.84,211.09,22900.0
2013-02-27 14:30:00,211.14,212.9,211.09,212.9,16400.0,211.14,212.9,211.09,212.9,16400.0
2013-02-27 15:00:00,212.9,214.28,212.61,213.68,29600.0,212.9,214.28,212.61,213.68,29600.0
2013-02-27 15:30:00,213.72,214.35,213.27,213.57,31400.0,213.72,214.35,213.27,213.57,31400.0
2013-02-28 09:30:00,212.0,214.38,211.53,213.1,16500.0,212.0,214.38,211.53,213.1,16500.0
2013-02-28 10:00:00,213.53,214.0,211.81,212.56,29400.0,213.53,214.0,211.81,212.56,29400.0
2013-02-28 10:30:00,212.56,212.96,211.78,212.03,10100.0,212.56,212.96,211.78,212.03,10100.0
2013-02-28 11:00:00,212.05,212.89,211.78,212.81,3300.0,212.05,212.89,211.78,212.81,3300.0
2013-02-28 11:30:00,212.71,212.85,211.91,212.07,6100.0,212.71,212.85,211.91,212.07,6100.0
2013-02-28 12:00:00,211.94,212.28,211.71,212.06,5200.0,211.94,212.28,211.71,212.06,5200.0
2013-02-28 12:30:00,212.36,213.37,212.06,213.18,3800.0,212.36,213.37,212.06,213.18,3800.0
2013-02-28 13:00:00,213.16,213.63,212.51,213.63,25800.0,213.16,213.63,212.51,213.63,25800.0
2013-02-28 13:30:00,213.54,214.36,213.14,213.96,4500.0,213.54,214.36,213.14,213.96,4500.0
2013-02-28 14:00:00,214.01,214.98,213.96,214.84,4700.0,214.01,214.98,213.96,214.84,4700.0
2013-02-28 14:30:00,214.74,214.86,213.91,214.21,9300.0,214.74,214.86,213.91,214.21,9300.0
2013-02-28 15:00:00,214.22,214.22,213.02,213.53,10400.0,214.22,214.22,213.02,213.53,10400.0
2013-02-28 15:30:00,213.53,213.95,212.72,212.72,17900.0,213.53,213.95,212.72,212.72,17900.0
2013-03-01 09:30:00,211.45,211.5,209.13,210.4,11700.0,211.45,211.5,209.13,210.4,11700.0
2013-03-01 10:00:00,209.96,211.09,209.72,210.65,46300.0,209.96,211.09,209.72,210.65,46300.0
2013-03-01 10:30:00,210.63,211.98,210.5,211.74,9600.0,210.63,211.98,210.5,211.74,9600.0
2013-03-01 11:00:00,211.76,211.99,210.1,210.22,43900.0,211.76,211.99,210.1,210.22,43900.0
2013-03-01 11:30:00,210.24,210.69,209.6,210.54,21800.0,210.24,210.69,209.6,210.54,21800.0
2013-03-01 12:00:00,210.44,211.34,210.41,210.9,26000.0,210.44,211.34,210.41,210.9,26000.0
2013-03-01 12:30:00,210.93,211.6,210.81,211.6,18900.0,210.93,211.6,210.81,211.6,18900.0
2013-03-01 13:00:00,211.59,211.73,210.81,211.01,11400.0,211.59,211.73,210.81,211.01,11400.0
2013-03-01 13:30:00,210.99,211.3,210.3,210.59,7500.0,210.99,211.3,210.3,210.59,7500.0
2013-03-01 14:00:00,211.08,212.58,211.08,211.66,10300.0,211.08,212.58,211.08,211.66,10300.0
2013-03-01 14:30:00,211.64,211.8,210.24,210.52,19300.0,211.64,211.8,210.24,210.52,19300.0
2013-03-01 15:00:00,210.66,211.38,210.38,211.1,21600.0,210.66,211.38,210.38,211.1,21600.0
2013-03-01 15:30:00,211.02,211.67,210.43,211.09,47200.0,211.02,211.67,210.43,211.09,47200.0
2013-03-04 09:30:00,210.68,211.08,208.44,209.91,31300.0,210.68,211.08,208.44,209.91,31300.0
2013-03-04 10:00:00,210.14,210.68,209.87,210.47,11700.0,210.14,210.68,209.87,210.47,11700.0
2013-03-04 10:30:00,210.6,211.15,210.42,210.7,3900.0,210.6,211.15,210.42,210.7,3900.0
2013-03-04 11:00:00,210.7,211.07,210.61,211.07,3700.0,210.7,211.07,210.61,211.07,3700.0
2013-03-04 11:30:00,211.07,211.54,210.87,210.87,11700.0,211.07,211.54,210.87,210.87,11700.0
2013-03-04 12:00:00,210.68,210.91,210.0,210.0,7400.0,210.68,210.91,210.0,210.0,7400.0
2013-03-04 12:30:00,209.87,210.34,209.63,210.34,2200.0,209.87,210.34,209.63,210.34,2200.0
2013-03-04 13:00:00,210.33,211.12,210.02,211.12,10500.0,210.33,211.12,210.02,211.12,10500.0
2013-03-04 13:30:00,211.13,211.4,210.99,211.07,5500.0,211.13,211.4,210.99,211.07,5500.0
2013-03-04 14:00:00,210.98,211.06,210.25,210.98,18300.0,210.98,211.06,210.25,210.98,18300.0
2013-03-04 14:30:00,211.05,211.24,210.54,211.17,10300.0,211.05,211.24,210.54,211.17,10300.0
2013-03-04 15:00:00,211.2,211.21,210.74,210.96,15400.0,211.2,211.21,210.74,210.96,15400.0
2013-03-04 15:30:00,210.96,211.32,210.37,210.77,39300.0,210.96,211.32,210.37,210.77,39300.0
2013-03-05 09:30:00,211.78,213.05,211.44,212.01,34400.0,211.78,213.05,211.44,212.01,34400.0
2013-03-05 10:00:00,212.09,212.95,212.09,212.92,8000.0,212.09,212.95,212.09,212.92,8000.0
2013-03-05 10:30:00,212.93,213.91,212.93,213.33,13100.0,212.93,213.91,212.93,213.33,13100.0
2013-03-05 11:00:00,213.05,213.15,212.25,212.93,4800.0,213.05,213.15,212.25,212.93,4800.0
2013-03-05 11:30:00,212.91,213.11,212.62,213.08,8700.0,212.91,213.11,212.62,213.08,8700.0
2013-03-05 12:00:00,213.0,213.08,212.79,212.82,9000.0,213.0,213.08,212.79,212.82,9000.0
2013-03-05 12:30:00,212.84,213.0,212.64,212.94,4700.0,212.84,213.0,212.64,212.94,4700.0
2013-03-05 13:00:00,212.67,213.3,212.67,213.3,3800.0,212.67,213.3,212.67,213.3,3800.0
2013-03-05 13:30:00,213.61,213.78,212.68,212.72,6800.0,213.61,213.78,212.68,212.72,6800.0
2013-03-05 14:00:00,212.84,213.08,212.78,212.91,51000.0,212.84,213.08,212.78,212.91,51000.0
2013-03-05 14:30:00,212.91,213.14,212.79,212.92,14800.0,212.91,213.14,212.79,212.92,14800.0
2013-03-05 15:00:00,212.85,212.9,212.51,212.9,12900.0,212.85,212.9,212.51,212.9,12900.0
2013-03-05 15:30:00,212.82,214.06,212.8,214.06,17400.0,212.82,214.06,212.8,214.06,17400.0
2013-03-06 09:30:00,214.5,214.5,213.36,214.16,6400.0,214.5,214.5,213.36,214.16,6400.0
2013-03-06 10:00:00,213.97,215.07,213.95,214.86,25100.0,213.97,215.07,213.95,214.86,25100.0
2013-03-06 10:30:00,214.85,215.07,214.29,214.29,3700.0,214.85,215.07,214.29,214.29,3700.0
2013-03-06 11:00:00,214.28,214.83,214.28,214.43,4000.0,214.28,214.83,214.28,214.43,4000.0
2013-03-06 11:30:00,214.35,214.81,214.32,214.62,6300.0,214.35,214.81,214.32,214.62,6300.0
2013-03-06 12:00:00,214.62,214.86,214.27,214.58,4400.0,214.62,214.86,214.27,214.58,4400.0
2013-03-06 12:30:00,214.71,215.22,214.6,214.74,3800.0,214.71,215.22,214.6,214.74,3800.0
2013-03-06 13:00:00,214.54,214.99,214.48,214.77,14400.0,214.54,214.99,214.48,214.77,14400.0
2013-03-06 13:30:00,214.65,215.0,214.5,214.89,23700.0,214.65,215.0,214.5,214.89,23700.0
2013-03-06 14:00:00,214.85,215.31,214.79,215.11,12600.0,214.85,215.31,214.79,215.11,12600.0
2013-03-06 14:30:00,215.26,215.76,215.2,215.37,6000.0,215.26,215.76,215.2,215.37,6000.0
2013-03-06 15:00:00,215.35,215.48,215.06,215.27,16400.0,215.35,215.48,215.06,215.27,16400.0
2013-03-06 15:30:00,215.16,215.34,214.86,215.13,23200.0,215.16,215.34,214.86,215.13,23200.0
2013-03-07 09:30:00,215.89,216.14,214.54,215.79,3900.0,215.89,216.14,214.54,215.79,3900.0
2013-03-07 10:00:00,215.61,215.7,214.8,215.7,6300.0,215.61,215.7,214.8,215.7,6300.0
2013-03-07 10:30:00,215.24,215.65,215.21,215.43,2600.0,215.24,215.65,215.21,215.43,2600.0
2013-03-07 11:00:00,215.45,216.22,215.41,216.22,4200.0,215.45,216.22,215.41,216.22,4200.0
2013-03-07 11:30:00,216.22,216.31,215.4,215.4,5600.0,216.22,216.31,215.4,215.4,5600.0
2013-03-07 12:00:00,215.44,215.7,214.99,215.7,5000.0,215.44,215.7,214.99,215.7,5000.0
2013-03-07 12:30:00,215.61,215.61,214.63,215.22,10200.0,215.61,215.61,214.63,215.22,10200.0
2013-03-07 13:00:00,215.19,215.19,214.32,214.32,9100.0,215.19,215.19,214.32,214.32,9100.0
2013-03-07 13:30:00,214.21,214.68,213.99,214.23,10300.0,214.21,214.68,213.99,214.23,10300.0
2013-03-07 14:00:00,214.2,214.73,213.87,214.66,4800.0,214.2,214.73,213.87,214.66,4800.0
2013-03-07 14:30:00,214.89,214.99,214.21,214.44,9900.0,214.89,214.99,214.21,214.44,9900.0
2013-03-07 15:00:00,214.54,215.23,214.51,215.15,7900.0,214.54,215.23,214.51,215.15,7900.0
2013-03-07 15:30:00,215.27,215.59,215.03,215.58,13900.0,215.27,215.59,215.03,215.58,13900.0
2013-03-08 09:30:00,216.1,216.2,215.17,215.84,10000.0,216.1,216.2,215.17,215.84,10000.0
2013-03-08 10:00:00,215.79,216.0,214.67,215.81,6500.0,215.79,216.0,214.67,215.81,6500.0
2013-03-08 10:30:00,215.52,215.88,215.28,215.62,9600.0,215.52,215.88,215.28,215.62,9600.0
2013-03-08 11:00:00,215.58,216.11,215.33,215.73,5900.0,215.58,216.11,215.33,215.73,5900.0
2013-03-08 11:30:00,216.07,216.43,215.78,216.28,15400.0,216.07,216.43,215.78,216.28,15400.0
2013-03-08 12:00:00,216.34,216.5,216.0,216.0,7400.0,216.34,216.5,216.0,216.0,7400.0
2013-03-08 12:30:00,216.22,216.37,216.1,216.37,8000.0,216.22,216.37,216.1,216.37,8000.0
2013-03-08 13:00:00,216.38,216.96,216.14,216.39,12000.0,216.38,216.96,216.14,216.39,12000.0
2013-03-08 13:30:00,216.41,217.34,216.23,217.17,10900.0,216.41,217.34,216.23,217.17,10900.0
2013-03-08 14:00:00,217.28,217.5,217.07,217.27,11800.0,217.28,217.5,217.07,217.27,11800.0
2013-03-08 14:30:00,217.29,217.76,217.29,217.76,8000.0,217.29,217.76,217.29,217.76,8000.0
2013-03-08 15:00:00,217.76,218.31,217.37,218.1,15200.0,217.76,218.31,217.37,218.1,15200.0
2013-03-08 15:30:00,218.08,218.66,217.95,218.44,30200.0,218.08,218.66,217.95,218.44,30200.0
2013-03-11 09:30:00,217.53,218.97,217.33,218.51,4900.0,217.53,218.97,217.33,218.51,4900.0
2013-03-11 10:00:00,217.9,218.44,217.84,217.96,4600.0,217.9,218.44,217.84,217.96,4600.0
2013-03-11 10:30:00,217.87,219.15,217.66,219.04,6200.0,217.87,219.15,217.66,219.04,6200.0
2013-03-11 11:00:00,218.71,219.31,218.56,218.81,6600.0,218.71,219.31,218.56,218.81,6600.0
2013-03-11 11:30:00,219.03,219.45,218.65,219.2,5700.0,219.03,219.45,218.65,219.2,5700.0
2013-03-11 12:00:00,219.42,219.42,218.36,218.37,4800.0,219.42,219.42,218.36,218.37,4800.0
2013-03-11 12:30:00,218.4,218.61,218.06,218.24,4300.0,218.4,218.61,218.06,218.24,4300.0
2013-03-11 13:00:00,218.26,219.13,218.22,218.78,5200.0,218.26,219.13,218.22,218.78,5200.0
2013-03-11 13:30:00,218.82,219.02,218.25,218.26,3800.0,218.82,219.02,218.25,218.26,3800.0
2013-03-11 14:00:00,218.39,219.0,218.34,219.0,6000.0,218.39,219.0,218.34,219.0,6000.0
2013-03-11 14:30:00,218.99,219.16,218.58,218.99,8200.0,218.99,219.16,218.58,218.99,8200.0
2013-03-11 15:00:00,219.14,219.27,218.77,219.26,7800.0,219.14,219.27,218.77,219.26,7800.0
2013-03-11 15:30:00,219.26,219.56,218.56,219.56,17900.0,219.26,219.56,218.56,219.56,17900.0
2013-03-12 09:30:00,219.68,219.68,217.4,218.6,2100.0,219.68,219.68,217.4,218.6,2100.0
2013-03-12 10:00:00,218.6,219.31,218.03,218.18,5400.0,218.6,219.31,218.03,218.18,5400.0
2013-03-12 10:30:00,218.33,218.52,217.86,218.49,9500.0,218.33,218.52,217.86,218.49,9500.0
2013-03-12 11:00:00,218.49,218.49,217.31,217.31,3900.0,218.49,218.49,217.31,217.31,3900.0
2013-03-12 11:30:00,217.52,217.78,217.22,217.78,4200.0,217.52,217.78,217.22,217.78,4200.0
2013-03-12 12:00:00,217.99,218.19,217.11,217.12,3100.0,217.99,218.19,217.11,217.12,3100.0
2013-03-12 12:30:00,217.16,218.3,217.16,217.77,3300.0,217.16,218.3,217.16,217.77,3300.0
2013-03-12 13:00:00,217.77,217.81,217.07,217.34,3000.0,217.77,217.81,217.07,217.34,3000.0
2013-03-12 13:30:00,217.31,217.31,216.48,216.54,3600.0,217.31,217.31,216.48,216.54,3600.0
2013-03-12 14:00:00,216.56,216.71,216.2,216.54,5800.0,216.56,216.71,216.2,216.54,5800.0
2013-03-12 14:30:00,216.5,217.02,216.49,216.93,3800.0,216.5,217.02,216.49,216.93,3800.0
2013-03-12 15:00:00,216.95,217.43,216.88,217.33,7800.0,216.95,217.43,216.88,217.33,7800.0
2013-03-12 15:30:00,217.32,218.0,217.32,217.95,17600.0,217.32,218.0,217.32,217.95,17600.0
2013-03-13 09:30:00,218.18,218.18,216.02,216.53,2000.0,218.18,218.18,216.02,216.53,2000.0
2013-03-13 10:00:00,216.53,216.89,216.29,216.86,9000.0,216.53,216.89,216.29,216.86,9000.0
2013-03-13 10:30:00,217.04,217.54,217.04,217.36,2700.0,217.04,217.54,217.04,217.36,2700.0
2013-03-13 11:00:00,217.72,218.08,217.25,217.62,17900.0,217.72,218.08,217.25,217.62,17900.0
2013-03-13 11:30:00,217.62,217.67,217.42,217.6,4000.0,217.62,217.67,217.42,217.6,4000.0
2013-03-13 12:00:00,217.3,218.2,217.3,218.03,5600.0,217.3,218.2,217.3,218.03,5600.0
2013-03-13 12:30:00,218.22,218.46,217.86,217.86,5400.0,218.22,218.46,217.86,217.86,5400.0
2013-03-13 13:00:00,217.97,218.15,217.88,217.95,2300.0,217.97,218.15,217.88,217.95,2300.0
2013-03-13 13:30:00,218.0,218.52,217.82,218.48,5600.0,218.0,218.52,217.82,218.48,5600.0
2013-03-13 14:00:00,218.54,218.54,218.0,218.22,4700.0,218.54,218.54,218.0,218.22,4700.0
2013-03-13 14:30:00,218.29,218.37,217.32,217.44,8900.0,218.29,218.37,217.32,217.44,8900.0
2013-03-13 15:00:00,217.43,217.61,217.12,217.5,4200.0,217.43,217.61,217.12,217.5,4200.0
2013-03-13 15:30:00,217.77,218.27,217.77,218.22,40000.0,217.77,218.27,217.77,218.22,40000.0
2013-03-14 09:30:00,218.75,219.31,218.25,219.31,1900.0,218.75,219.31,218.25,219.31,1900.0
2013-03-14 10:00:00,219.31,219.31,218.51,218.9,2500.0,219.31,219.31,218.51,218.9,2500.0
2013-03-14 10:30:00,218.72,219.27,218.72,219.23,2900.0,218.72,219.27,218.72,219.23,2900.0
2013-03-14 11:00:00,219.17,219.34,218.78,219.01,8800.0,219.17,219.34,218.78,219.01,8800.0
2013-03-14 11:30:00,218.97,219.63,218.97,219.37,2600.0,218.97,219.63,218.97,219.37,2600.0
2013-03-14 12:00:00,219.23,220.18,219.19,219.56,3700.0,219.23,220.18,219.19,219.56,3700.0
2013-03-14 12:30:00,219.55,220.1,219.53,219.82,4600.0,219.55,220.1,219.53,219.82,4600.0
2013-03-14 13:00:00,220.13,220.15,219.65,219.79,3900.0,220.13,220.15,219.65,219.79,3900.0
2013-03-14 13:30:00,219.75,219.86,219.41,219.51,2300.0,219.75,219.86,219.41,219.51,2300.0
2013-03-14 14:00:00,219.45,219.86,219.45,219.54,3600.0,219.45,219.86,219.45,219.54,3600.0
2013-03-14 14:30:00,219.79,219.79,219.42,219.42,1500.0,219.79,219.79,219.42,219.42,1500.0
2013-03-14 15:00:00,219.42,219.65,219.09,219.25,48100.0,219.42,219.65,219.09,219.25,48100.0
2013-03-14 15:30:00,219.26,220.22,219.23,219.9,32200.0,219.26,220.22,219.23,219.9,32200.0
2013-03-15 09:30:00,219.79,219.79,217.45,217.45,35600.0,219.79,219.79,217.45,217.45,35600.0
2013-03-15 10:00:00,217.48,218.74,217.48,218.4,4000.0,217.48,218.74,217.48,218.4,4000.0
2013-03-15 10:30:00,218.7,218.71,217.55,217.59,5700.0,218.7,218.71,217.55,217.59,5700.0
2013-03-15 11:00:00,217.38,219.29,217.36,219.29,7400.0,217.38,219.29,217.36,219.29,7400.0
2013-03-15 11:30:00,219.46,219.8,218.69,219.04,4200.0,219.46,219.8,218.69,219.04,4200.0
2013-03-15 12:00:00,218.81,219.27,218.81,218.98,2200.0,218.81,219.27,218.81,218.98,2200.0
2013-03-15 12:30:00,218.94,219.15,218.82,218.99,1900.0,218.94,219.15,218.82,218.99,1900.0
2013-03-15 13:00:00,219.05,219.31,218.95,219.01,4100.0,219.05,219.31,218.95,219.01,4100.0
2013-03-15 13:30:00,219.08,219.14,218.8,218.93,4500.0,219.08,219.14,218.8,218.93,4500.0
2013-03-15 14:00:00,219.05,219.07,218.39,218.55,6400.0,219.05,219.07,218.39,218.55,6400.0
2013-03-15 14:30:00,218.34,218.39,217.9,218.11,5800.0,218.34,218.39,217.9,218.11,5800.0
2013-03-15 15:00:00,218.25,218.82,218.25,218.46,7600.0,218.25,218.82,218.25,218.46,7600.0
2013-03-15 15:30:00,218.28,219.28,218.23,218.51,34200.0,218.28,219.28,218.23,218.51,34200.0
2013-03-18 09:30:00,217.05,218.08,216.58,217.75,6300.0,217.05,218.08,216.58,217.75,6300.0
2013-03-18 10:00:00,217.51,217.65,216.72,217.02,6000.0,217.51,217.65,216.72,217.02,6000.0
2013-03-18 10:30:00,217.29,217.5,216.78,217.33,7400.0,217.29,217.5,216.78,217.33,7400.0
2013-03-18 11:00:00,217.19,218.05,217.0,218.05,3700.0,217.19,218.05,217.0,218.05,3700.0
2013-03-18 11:30:00,218.06,218.48,217.7,218.2,5000.0,218.06,218.48,217.7,218.2,5000.0
2013-03-18 12:00:00,218.4,219.19,218.22,218.77,6300.0,218.4,219.19,218.22,218.77,6300.0
2013-03-18 12:30:00,218.77,219.06,218.51,218.76,2400.0,218.77,219.06,218.51,218.76,2400.0
2013-03-18 13:00:00,218.75,219.71,218.58,218.72,6700.0,218.75,219.71,218.58,218.72,6700.0
2013-03-18 13:30:00,218.72,218.8,218.42,218.42,4300.0,218.72,218.8,218.42,218.42,4300.0
2013-03-18 14:00:00,218.49,219.47,218.47,219.12,12000.0,218.49,219.47,218.47,219.12,12000.0
2013-03-18 14:30:00,219.2,219.2,217.69,217.94,12500.0,219.2,219.2,217.69,217.94,12500.0
2013-03-18 15:00:00,217.66,218.57,217.66,218.23,6100.0,217.66,218.57,217.66,218.23,6100.0
2013-03-18 15:30:00,218.09,218.25,217.1,217.63,15800.0,218.09,218.25,217.1,217.63,15800.0
2013-03-19 09:30:00,218.42,219.09,217.74,217.82,6100.0,218.42,219.09,217.74,217.82,6100.0
2013-03-19 10:00:00,217.98,218.73,217.93,218.0,4400.0,217.98,218.73,217.93,218.0,4400.0
2013-03-19 10:30:00,217.87,218.46,217.33,217.33,23800.0,217.87,218.46,217.33,217.33,23800.0
2013-03-19 11:00:00,217.2,219.21,216.95,218.76,18000.0,217.2,219.21,216.95,218.76,18000.0
2013-03-19 11:30:00,218.83,219.47,217.72,217.75,4800.0,218.83,219.47,217.72,217.75,4800.0
2013-03-19 12:00:00,217.75,218.24,216.89,217.92,8900.0,217.75,218.24,216.89,217.92,8900.0
2013-03-19 12:30:00,217.61,217.99,217.46,217.6,5200.0,217.61,217.99,217.46,217.6,5200.0
2013-03-19 13:00:00,217.56,217.91,217.33,217.37,4000.0,217.56,217.91,217.33,217.37,4000.0
2013-03-19 13:30:00,217.3,217.54,217.01,217.52,4500.0,217.3,217.54,217.01,217.52,4500.0
2013-03-19 14:00:00,217.55,218.22,217.42,217.42,10400.0,217.55,218.22,217.42,217.42,10400.0
2013-03-19 14:30:00,217.44,217.9,217.24,217.44,4500.0,217.44,217.9,217.24,217.44,4500.0
2013-03-19 15:00:00,217.5,218.69,216.99,217.33,20200.0,217.5,218.69,216.99,217.33,20200.0
2013-03-19 15:30:00,217.52,218.83,217.34,218.83,18800.0,217.52,218.83,217.34,218.83,18800.0
2013-03-20 09:30:00,219.85,221.51,219.85,221.19,15600.0,219.85,221.51,219.85,221.19,15600.0
2013-03-20 10:00:00,221.14,221.71,220.94,221.05,6000.0,221.14,221.71,220.94,221.05,6000.0
2013-03-20 10:30:00,221.14,221.94,220.65,221.8,7300.0,221.14,221.94,220.65,221.8,7300.0
2013-03-20 11:00:00,222.01,222.26,221.16,221.65,6100.0,222.01,222.26,221.16,221.65,6100.0
2013-03-20 11:30:00,221.78,221.78,220.94,220.94,14800.0,221.78,221.78,220.94,220.94,14800.0
2013-03-20 12:00:00,221.0,221.16,220.81,221.01,2000.0,221.0,221.16,220.81,221.01,2000.0
2013-03-20 12:30:00,221.02,221.09,220.75,220.9,5700.0,221.02,221.09,220.75,220.9,5700.0
2013-03-20 13:00:00,220.76,221.52,220.33,221.12,5500.0,220.76,221.52,220.33,221.12,5500.0
2013-03-20 13:30:00,220.89,221.07,220.39,220.93,5700.0,220.89,221.07,220.39,220.93,5700.0
2013-03-20 14:00:00,220.68,221.42,220.68,221.24,9500.0,220.68,221.42,220.68,221.24,9500.0
2013-03-20 14:30:00,221.52,221.96,221.06,221.18,9300.0,221.52,221.96,221.06,221.18,9300.0
2013-03-20 15:00:00,221.15,221.77,220.9,221.45,12000.0,221.15,221.77,220.9,221.45,12000.0
2013-03-20 15:30:00,221.28,221.57,221.01,221.54,25400.0,221.28,221.57,221.01,221.54,25400.0
2013-03-21 09:30:00,220.32,221.96,219.96,221.95,4800.0,220.32,221.96,219.96,221.95,4800.0
2013-03-21 10:00:00,221.99,221.99,219.45,219.9,5300.0,221.99,221.99,219.45,219.9,5300.0
2013-03-21 10:30:00,219.89,220.78,219.86,220.36,11300.0,219.89,220.78,219.86,220.36,11300.0
2013-03-21 11:00:00,219.8,220.65,219.79,220.29,3200.0,219.8,220.65,219.79,220.29,3200.0
2013-03-21 11:30:00,220.02,220.64,219.95,220.44,4200.0,220.02,220.64,219.95,220.44,4200.0
2013-03-21 12:00:00,220.32,220.77,220.02,220.08,9300.0,220.32,220.77,220.02,220.08,9300.0
2013-03-21 12:30:00,220.07,220.53,220.07,220.36,8300.0,220.07,220.53,220.07,220.36,8300.0
2013-03-21 13:00:00,220.36,220.36,219.4,219.4,5100.0,220.36,220.36,219.4,219.4,5100.0
2013-03-21 13:30:00,219.3,219.3,219.04,219.05,2000.0,219.3,219.3,219.04,219.05,2000.0
2013-03-21 14:00:00,219.03,219.29,218.06,219.1,5900.0,219.03,219.29,218.06,219.1,5900.0
2013-03-21 14:30:00,219.25,219.78,219.12,219.77,9900.0,219.25,219.78,219.12,219.77,9900.0
2013-03-21 15:00:00,219.77,220.13,219.49,219.78,7700.0,219.77,220.13,219.49,219.78,7700.0
2013-03-21 15:30:00,220.03,220.1,219.34,219.42,14700.0,220.03,220.1,219.34,219.42,14700.0
2013-03-22 09:30:00,220.24,220.24,219.11,219.71,2600.0,220.24,220.24,219.11,219.71,2600.0
2013-03-22 10:00:00,219.81,220.31,219.26,219.49,7400.0,219.81,220.31,219.26,219.49,7400.0
2013-03-22 10:30:00,219.49,220.6,219.42,220.2,5500.0,219.49,220.6,219.42,220.2,5500.0
2013-03-22 11:00:00,220.36,220.46,219.81,220.01,7900.0,220.36,220.46,219.81,220.01,7900.0
2013-03-22 11:30:00,219.8,220.02,219.33,219.33,3600.0,219.8,220.02,219.33,219.33,3600.0
2013-03-22 12:00:00,219.36,219.75,218.68,219.19,5800.0,219.36,219.75,218.68,219.19,5800.0
2013-03-22 12:30:00,219.35,219.35,218.54,219.02,3800.0,219.35,219.35,218.54,219.02,3800.0
2013-03-22 13:00:00,219.07,219.51,218.99,219.47,3200.0,219.07,219.51,218.99,219.47,3200.0
2013-03-22 13:30:00,219.7,219.8,218.98,219.39,2700.0,219.7,219.8,218.98,219.39,2700.0
2013-03-22 14:00:00,219.47,219.92,219.07,219.72,6900.0,219.47,219.92,219.07,219.72,6900.0
2013-03-22 14:30:00,219.8,220.39,219.68,219.98,11100.0,219.8,220.39,219.68,219.98,11100.0
2013-03-22 15:00:00,220.27,220.6,219.58,219.92,31200.0,220.27,220.6,219.58,219.92,31200.0
2013-03-22 15:30:00,219.94,220.0,219.6,219.75,37200.0,219.94,220.0,219.6,219.75,37200.0
2013-03-25 09:30:00,219.92,221.21,218.61,218.77,24000.0,219.92,221.21,218.61,218.77,24000.0
2013-03-25 10:00:00,218.98,219.2,217.91,218.16,17600.0,218.98,219.2,217.91,218.16,17600.0
2013-03-25 10:30:00,218.02,218.57,216.6,216.6,6200.0,218.02,218.57,216.6,216.6,6200.0
2013-03-25 11:00:00,216.86,216.94,215.68,216.05,9900.0,216.86,216.94,215.68,216.05,9900.0
2013-03-25 11:30:00,215.99,216.49,215.58,215.58,9400.0,215.99,216.49,215.58,215.58,9400.0
2013-03-25 12:00:00,215.59,215.77,214.09,214.24,13900.0,215.59,215.77,214.09,214.24,13900.0
2013-03-25 12:30:00,214.24,214.6,213.38,213.44,10800.0,214.24,214.6,213.38,213.44,10800.0
2013-03-25 13:00:00,213.45,213.51,211.67,212.7,30100.0,213.45,213.51,211.67,212.7,30100.0
2013-03-25 13:30:00,212.77,213.29,212.23,213.0,35200.0,212.77,213.29,212.23,213.0,35200.0
2013-03-25 14:00:00,213.03,213.52,212.77,212.86,21100.0,213.03,213.52,212.77,212.86,21100.0
2013-03-25 14:30:00,212.81,212.93,212.44,212.66,16600.0,212.81,212.93,212.44,212.66,16600.0
2013-03-25 15:00:00,212.71,212.71,212.06,212.29,22200.0,212.71,212.71,212.06,212.29,22200.0
2013-03-25 15:30:00,212.41,213.1,212.34,212.84,45900.0,212.41,213.1,212.34,212.84,45900.0
2013-03-26 09:30:00,213.77,214.06,212.61,212.85,10700.0,213.77,214.06,212.61,212.85,10700.0
2013-03-26 10:00:00,212.67,213.44,211.6,213.02,19200.0,212.67,213.44,211.6,213.02,19200.0
2013-03-26 10:30:00,212.94,213.54,212.87,213.33,14000.0,212.94,213.54,212.87,213.33,14000.0
2013-03-26 11:00:00,213.26,213.66,212.84,213.42,7400.0,213.26,213.66,212.84,213.42,7400.0
2013-03-26 11:30:00,213.41,213.97,213.41,213.91,7600.0,213.41,213.97,213.41,213.91,7600.0
2013-03-26 12:00:00,213.72,213.79,213.3,213.53,14400.0,213.72,213.79,213.3,213.53,14400.0
2013-03-26 12:30:00,213.54,213.81,213.33,213.44,4900.0,213.54,213.81,213.33,213.44,4900.0
2013-03-26 13:00:00,213.45,213.93,213.45,213.65,16700.0,213.45,213.93,213.45,213.65,16700.0
2013-03-26 13:30:00,213.72,213.84,213.46,213.7,11400.0,213.72,213.84,213.46,213.7,11400.0
2013-03-26 14:00:00,213.66,213.77,213.59,213.75,14600.0,213.66,213.77,213.59,213.75,14600.0
2013-03-26 14:30:00,213.65,213.75,213.28,213.33,32900.0,213.65,213.75,213.28,213.33,32900.0
2013-03-26 15:00:00,213.44,213.79,213.39,213.49,21300.0,213.44,213.79,213.39,213.49,21300.0
2013-03-26 15:30:00,213.49,214.25,213.39,214.25,31200.0,213.49,214.25,213.39,214.25,31200.0
2013-03-27 09:30:00,212.7,213.89,211.01,211.54,15100.0,212.7,213.89,211.01,211.54,15100.0
2013-03-27 10:00:00,211.5,211.86,211.17,211.17,22600.0,211.5,211.86,211.17,211.17,22600.0
2013-03-27 10:30:00,211.5,212.27,211.25,212.06,11900.0,211.5,212.27,211.25,212.06,11900.0
2013-03-27 11:00:00,212.11,212.44,211.77,212.07,2600.0,212.11,212.44,211.77,212.07,2600.0
2013-03-27 11:30:00,212.55,212.68,212.28,212.66,8100.0,212.55,212.68,212.28,212.66,8100.0
2013-03-27 12:00:00,212.67,213.31,212.65,213.16,2500.0,212.67,213.31,212.65,213.16,2500.0
2013-03-27 12:30:00,213.16,213.32,212.61,213.32,3900.0,213.16,213.32,212.61,213.32,3900.0
2013-03-27 13:00:00,212.97,213.01,212.51,213.01,4700.0,212.97,213.01,212.51,213.01,4700.0
2013-03-27 13:30:00,212.95,213.4,212.93,213.25,2700.0,212.95,213.4,212.93,213.25,2700.0
2013-03-27 14:00:00,213.37,214.22,213.36,213.96,11400.0,213.37,214.22,213.36,213.96,11400.0
2013-03-27 14:30:00,214.03,214.08,212.85,212.9,8600.0,214.03,214.08,212.85,212.9,8600.0
2013-03-27 15:00:00,212.89,213.72,212.4,213.66,10400.0,212.89,213.72,212.4,213.66,10400.0
2013-03-27 15:30:00,213.61,213.87,212.13,212.33,30900.0,213.61,213.87,212.13,212.33,30900.0
2013-03-28 09:30:00,212.83,214.07,212.83,213.52,21800.0,212.83,214.07,212.83,213.52,21800.0
2013-03-28 10:00:00,213.55,214.01,212.79,213.37,5900.0,213.55,214.01,212.79,213.37,5900.0
2013-03-28 10:30:00,213.23,213.4,212.47,213.3,16900.0,213.23,213.4,212.47,213.3,16900.0
2013-03-28 11:00:00,213.12,213.31,211.98,213.25,7100.0,213.12,213.31,211.98,213.25,7100.0
2013-03-28 11:30:00,213.29,213.29,212.14,213.26,7000.0,213.29,213.29,212.14,213.26,7000.0
2013-03-28 12:00:00,213.15,213.17,212.32,212.71,9200.0,213.15,213.17,212.32,212.71,9200.0
2013-03-28 12:30:00,212.67,212.92,212.35,212.67,10800.0,212.67,212.92,212.35,212.67,10800.0
2013-03-28 13:00:00,212.65,212.71,211.58,212.13,12100.0,212.65,212.71,211.58,212.13,12100.0
2013-03-28 13:30:00,212.03,212.63,211.75,211.92,14200.0,212.03,212.63,211.75,211.92,14200.0
2013-03-28 14:00:00,212.09,212.94,212.09,212.38,14100.0,212.09,212.94,212.09,212.38,14100.0
2013-03-28 14:30:00,212.53,212.95,212.28,212.69,7500.0,212.53,212.95,212.28,212.69,7500.0
2013-03-28 15:00:00,212.6,213.11,212.35,213.01,10200.0,212.6,213.11,212.35,213.01,10200.0
2013-03-28 15:30:00,213.0,213.25,212.46,212.97,45000.0,213.0,213.25,212.46,212.97,45000.0
2013-04-01 09:30:00,213.07,213.6,212.31,212.98,12000.0,213.07,213.6,212.31,212.98,12000.0
2013-04-01 10:00:00,212.82,212.82,211.46,211.71,7200.0,212.82,212.82,211.46,211.71,7200.0
2013-04-01 10:30:00,211.85,211.93,210.61,210.64,5100.0,211.85,211.93,210.61,210.64,5100.0
2013-04-01 11:00:00,210.61,211.45,210.48,210.95,5800.0,210.61,211.45,210.48,210.95,5800.0
2013-04-01 11:30:00,210.96,211.59,210.76,210.96,8200.0,210.96,211.59,210.76,210.96,8200.0
2013-04-01 12:00:00,210.96,210.96,210.18,210.74,4400.0,210.96,210.96,210.18,210.74,4400.0
2013-04-01 12:30:00,210.35,211.86,210.35,211.54,4100.0,210.35,211.86,210.35,211.54,4100.0
2013-04-01 13:00:00,211.7,212.28,211.28,212.28,4100.0,211.7,212.28,211.28,212.28,4100.0
2013-04-01 13:30:00,212.29,212.58,211.8,211.8,6500.0,212.29,212.58,211.8,211.8,6500.0
2013-04-01 14:00:00,211.91,211.95,211.5,211.83,3800.0,211.91,211.95,211.5,211.83,3800.0
2013-04-01 14:30:00,211.91,211.92,211.68,211.77,5300.0,211.91,211.92,211.68,211.77,5300.0
2013-04-01 15:00:00,211.63,211.75,210.61,211.25,7200.0,211.63,211.75,210.61,211.25,7200.0
2013-04-01 15:30:00,211.33,211.65,210.82,211.53,18900.0,211.33,211.65,210.82,211.53,18900.0
2013-04-02 09:30:00,212.91,213.71,212.01,212.92,12500.0,212.91,213.71,212.01,212.92,12500.0
2013-04-02 10:00:00,212.95,213.03,211.88,212.56,10000.0,212.95,213.03,211.88,212.56,10000.0
2013-04-02 10:30:00,212.55,212.57,211.98,212.27,7200.0,212.55,212.57,211.98,212.27,7200.0
2013-04-02 11:00:00,212.25,212.36,211.41,211.43,6400.0,212.25,212.36,211.41,211.43,6400.0
2013-04-02 11:30:00,211.59,212.07,211.23,211.59,32300.0,211.59,212.07,211.23,211.59,32300.0
2013-04-02 12:00:00,211.63,212.0,211.59,211.81,4000.0,211.63,212.0,211.59,211.81,4000.0
2013-04-02 12:30:00,211.9,211.9,211.39,211.86,4400.0,211.9,211.9,211.39,211.86,4400.0
2013-04-02 13:00:00,211.87,211.92,211.63,211.84,3500.0,211.87,211.92,211.63,211.84,3500.0
2013-04-02 13:30:00,211.81,211.87,211.67,211.71,6800.0,211.81,211.87,211.67,211.71,6800.0
2013-04-02 14:00:00,211.82,211.84,211.24,211.24,5600.0,211.82,211.84,211.24,211.24,5600.0
2013-04-02 14:30:00,211.29,211.47,210.55,211.32,15700.0,211.29,211.47,210.55,211.32,15700.0
2013-04-02 15:00:00,211.13,211.88,211.09,211.8,12700.0,211.13,211.88,211.09,211.8,12700.0
2013-04-02 15:30:00,211.75,211.84,210.98,211.79,34200.0,211.75,211.84,210.98,211.79,34200.0
2013-04-03 09:30:00,211.8,211.8,209.48,210.0,10900.0,211.8,211.8,209.48,210.0,10900.0
2013-04-03 10:00:00,209.99,210.08,208.56,209.37,9400.0,209.99,210.08,208.56,209.37,9400.0
2013-04-03 10:30:00,209.27,209.41,208.58,208.58,16100.0,209.27,209.41,208.58,208.58,16100.0
2013-04-03 11:00:00,208.43,208.55,207.88,208.42,31500.0,208.43,208.55,207.88,208.42,31500.0
2013-04-03 11:30:00,208.27,208.63,208.22,208.47,30400.0,208.27,208.63,208.22,208.47,30400.0
2013-04-03 12:00:00,208.35,208.5,208.07,208.17,5500.0,208.35,208.5,208.07,208.17,5500.0
2013-04-03 12:30:00,208.14,208.34,208.0,208.31,11500.0,208.14,208.34,208.0,208.31,11500.0
2013-04-03 13:00:00,208.31,208.46,208.04,208.1,9600.0,208.31,208.46,208.04,208.1,9600.0
2013-04-03 13:30:00,208.0,208.0,207.28,207.31,6300.0,208.0,208.0,207.28,207.31,6300.0
2013-04-03 14:00:00,207.32,207.37,206.68,207.28,11700.0,207.32,207.37,206.68,207.28,11700.0
2013-04-03 14:30:00,207.26,208.03,207.06,208.03,9900.0,207.26,208.03,207.06,208.03,9900.0
2013-04-03 15:00:00,208.04,208.04,207.37,207.66,12300.0,208.04,208.04,207.37,207.66,12300.0
2013-04-03 15:30:00,207.66,208.21,206.83,207.55,22200.0,207.66,208.21,206.83,207.55,22200.0
2013-04-04 09:30:00,207.5,208.09,206.99,206.99,27200.0,207.5,208.09,206.99,206.99,27200.0
2013-04-04 10:00:00,207.03,207.2,206.62,206.96,13100.0,207.03,207.2,206.62,206.96,13100.0
2013-04-04 10:30:00,207.09,208.2,206.95,206.95,13000.0,207.09,208.2,206.95,206.95,13000.0
2013-04-04 11:00:00,207.05,207.52,207.05,207.47,8000.0,207.05,207.52,207.05,207.47,8000.0
2013-04-04 11:30:00,207.3,207.36,206.91,207.23,5800.0,207.3,207.36,206.91,207.23,5800.0
2013-04-04 12:00:00,207.1,207.53,206.84,207.36,7700.0,207.1,207.53,206.84,207.36,7700.0
2013-04-04 12:30:00,207.39,207.65,206.8,207.24,6300.0,207.39,207.65,206.8,207.24,6300.0
2013-04-04 13:00:00,207.3,207.5,207.24,207.42,9800.0,207.3,207.5,207.24,207.42,9800.0
2013-04-04 13:30:00,207.42,208.07,207.29,207.69,37300.0,207.42,208.07,207.29,207.69,37300.0
2013-04-04 14:00:00,207.7,207.7,207.07,207.38,14500.0,207.7,207.7,207.07,207.38,14500.0
2013-04-04 14:30:00,207.44,207.49,206.44,206.44,13400.0,207.44,207.49,206.44,206.44,13400.0
2013-04-04 15:00:00,206.62,206.95,206.24,206.41,13100.0,206.62,206.95,206.24,206.41,13100.0
2013-04-04 15:30:00,206.4,207.48,206.4,207.48,15600.0,206.4,207.48,206.4,207.48,15600.0
2013-04-05 09:30:00,204.8,205.47,203.85,205.19,5800.0,204.8,205.47,203.85,205.19,5800.0
2013-04-05 10:00:00,204.71,205.15,204.43,204.9,4300.0,204.71,205.15,204.43,204.9,4300.0
2013-04-05 10:30:00,204.96,205.47,204.95,205.16,6900.0,204.96,205.47,204.95,205.16,6900.0
2013-04-05 11:00:00,205.18,206.01,204.84,205.06,7900.0,205.18,206.01,204.84,205.06,7900.0
2013-04-05 11:30:00,205.06,205.61,204.91,205.42,6600.0,205.06,205.61,204.91,205.42,6600.0
2013-04-05 12:00:00,205.35,205.36,204.5,204.5,7300.0,205.35,205.36,204.5,204.5,7300.0
2013-04-05 12:30:00,204.33,204.7,204.3,204.54,5400.0,204.33,204.7,204.3,204.54,5400.0
2013-04-05 13:00:00,204.23,204.8,204.22,204.65,5600.0,204.23,204.8,204.22,204.65,5600.0
2013-04-05 13:30:00,204.66,204.79,204.14,204.14,7100.0,204.66,204.79,204.14,204.14,7100.0
2013-04-05 14:00:00,204.17,204.63,204.09,204.59,5900.0,204.17,204.63,204.09,204.59,5900.0
2013-04-05 14:30:00,204.61,205.28,204.32,205.11,10400.0,204.61,205.28,204.32,205.11,10400.0
2013-04-05 15:00:00,205.0,205.29,204.4,204.49,19800.0,205.0,205.29,204.4,204.49,19800.0
2013-04-05 15:30:00,204.57,204.92,204.51,204.66,20700.0,204.57,204.92,204.51,204.66,20700.0
2013-04-08 09:30:00,204.96,206.22,204.5,205.26,5700.0,204.96,206.22,204.5,205.26,5700.0
2013-04-08 10:00:00,205.31,205.75,204.66,205.36,5000.0,205.31,205.75,204.66,205.36,5000.0
2013-04-08 10:30:00,205.47,205.87,205.23,205.39,6700.0,205.47,205.87,205.23,205.39,6700.0
2013-04-08 11:00:00,205.34,205.45,205.01,205.19,4300.0,205.34,205.45,205.01,205.19,4300.0
2013-04-08 11:30:00,205.1,205.36,204.82,205.07,4600.0,205.1,205.36,204.82,205.07,4600.0
2013-04-08 12:00:00,205.21,205.52,205.0,205.34,19100.0,205.21,205.52,205.0,205.34,19100.0
2013-04-08 12:30:00,205.34,207.12,205.29,206.91,47300.0,205.34,207.12,205.29,206.91,47300.0
2013-04-08 13:00:00,206.93,207.19,206.93,206.94,5200.0,206.93,207.19,206.93,206.94,5200.0
2013-04-08 13:30:00,206.88,206.88,206.33,206.5,8500.0,206.88,206.88,206.33,206.5,8500.0
2013-04-08 14:00:00,206.47,207.18,206.46,206.73,8300.0,206.47,207.18,206.46,206.73,8300.0
2013-04-08 14:30:00,206.87,207.16,206.76,207.0,5800.0,206.87,207.16,206.76,207.0,5800.0
2013-04-08 15:00:00,207.0,207.13,206.59,206.88,10700.0,207.0,207.13,206.59,206.88,10700.0
2013-04-08 15:30:00,206.86,207.14,206.72,206.98,21200.0,206.86,207.14,206.72,206.98,21200.0
2013-04-09 09:30:00,207.03,207.71,206.68,207.09,7000.0,207.03,207.71,206.68,207.09,7000.0
2013-04-09 10:00:00,206.49,207.41,206.49,207.12,6300.0,206.49,207.41,206.49,207.12,6300.0
2013-04-09 10:30:00,207.2,207.2,206.21,206.6,10800.0,207.2,207.2,206.21,206.6,10800.0
2013-04-09 11:00:00,206.69,206.7,206.2,206.25,3600.0,206.69,206.7,206.2,206.25,3600.0
2013-04-09 11:30:00,206.34,207.02,206.34,206.93,6300.0,206.34,207.02,206.34,206.93,6300.0
2013-04-09 12:00:00,207.05,207.05,206.26,206.69,5600.0,207.05,207.05,206.26,206.69,5600.0
2013-04-09 12:30:00,207.01,207.19,206.71,207.01,6200.0,207.01,207.19,206.71,207.01,6200.0
2013-04-09 13:00:00,206.99,207.57,206.74,207.4,7900.0,206.99,207.57,206.74,207.4,7900.0
2013-04-09 13:30:00,207.45,207.93,207.2,207.68,7200.0,207.45,207.93,207.2,207.68,7200.0
2013-04-09 14:00:00,207.66,208.12,207.66,207.96,5300.0,207.66,208.12,207.66,207.96,5300.0
2013-04-09 14:30:00,208.01,208.79,207.96,208.76,8600.0,208.01,208.79,207.96,208.76,8600.0
2013-04-09 15:00:00,209.0,209.0,208.2,208.82,31300.0,209.0,209.0,208.2,208.82,31300.0
2013-04-09 15:30:00,208.91,209.19,208.43,208.48,31700.0,208.91,209.19,208.43,208.48,31700.0
2013-04-10 09:30:00,209.4,210.38,209.01,209.64,11900.0,209.4,210.38,209.01,209.64,11900.0
2013-04-10 10:00:00,209.93,210.31,209.37,209.58,5900.0,209.93,210.31,209.37,209.58,5900.0
2013-04-10 10:30:00,209.74,211.14,209.57,210.97,6800.0,209.74,211.14,209.57,210.97,6800.0
2013-04-10 11:00:00,211.03,211.15,210.58,211.0,5100.0,211.03,211.15,210.58,211.0,5100.0
2013-04-10 11:30:00,211.08,211.83,210.77,211.71,8500.0,211.08,211.83,210.77,211.71,8500.0
2013-04-10 12:00:00,211.75,212.5,211.27,212.1,14200.0,211.75,212.5,211.27,212.1,14200.0
2013-04-10 12:30:00,212.1,212.76,212.0,212.62,5300.0,212.1,212.76,212.0,212.62,5300.0
2013-04-10 13:00:00,212.57,212.82,212.4,212.4,10900.0,212.57,212.82,212.4,212.4,10900.0
2013-04-10 13:30:00,212.47,213.16,212.3,213.07,7400.0,212.47,213.16,212.3,213.07,7400.0
2013-04-10 14:00:00,213.02,213.24,212.67,212.94,10500.0,213.02,213.24,212.67,212.94,10500.0
2013-04-10 14:30:00,212.83,213.17,212.74,212.97,6700.0,212.83,213.17,212.74,212.97,6700.0
2013-04-10 15:00:00,213.0,213.07,212.42,212.84,19700.0,213.0,213.07,212.42,212.84,19700.0
2013-04-10 15:30:00,212.77,213.29,212.71,213.16,28900.0,212.77,213.29,212.71,213.16,28900.0
2013-04-11 09:30:00,210.0,211.51,207.41,208.67,26500.0,210.0,211.51,207.41,208.67,26500.0
2013-04-11 10:00:00,208.73,209.65,208.3,208.38,16400.0,208.73,209.65,208.3,208.38,16400.0
2013-04-11 10:30:00,208.32,209.06,208.32,208.86,7000.0,208.32,209.06,208.32,208.86,7000.0
2013-04-11 11:00:00,208.81,209.04,208.3,208.56,13600.0,208.81,209.04,208.3,208.56,13600.0
2013-04-11 11:30:00,208.49,208.71,207.89,208.42,7600.0,208.49,208.71,207.89,208.42,7600.0
2013-04-11 12:00:00,208.38,208.49,207.91,208.01,4200.0,208.38,208.49,207.91,208.01,4200.0
2013-04-11 12:30:00,207.99,208.63,207.92,208.41,5900.0,207.99,208.63,207.92,208.41,5900.0
2013-04-11 13:00:00,208.29,208.83,208.29,208.72,6800.0,208.29,208.83,208.29,208.72,6800.0
2013-04-11 13:30:00,208.59,208.76,207.41,207.6,16100.0,208.59,208.76,207.41,207.6,16100.0
2013-04-11 14:00:00,207.61,208.0,207.39,208.0,23500.0,207.61,208.0,207.39,208.0,23500.0
2013-04-11 14:30:00,208.11,208.3,207.33,207.79,34700.0,208.11,208.3,207.33,207.79,34700.0
2013-04-11 15:00:00,207.96,208.34,207.58,208.3,13800.0,207.96,208.34,207.58,208.3,13800.0
2013-04-11 15:30:00,208.31,209.62,208.31,209.59,24200.0,208.31,209.62,208.31,209.59,24200.0
2013-04-12 09:30:00,208.58,210.8,208.58,210.19,15800.0,208.58,210.8,208.58,210.19,15800.0
2013-04-12 10:00:00,210.21,210.38,209.87,210.29,7000.0,210.21,210.38,209.87,210.29,7000.0
2013-04-12 10:30:00,210.41,210.53,209.26,209.61,8700.0,210.41,210.53,209.26,209.61,8700.0
2013-04-12 11:00:00,209.35,209.69,208.45,209.61,9900.0,209.35,209.69,208.45,209.61,9900.0
2013-04-12 11:30:00,209.44,210.33,209.4,209.98,8800.0,209.44,210.33,209.4,209.98,8800.0
2013-04-12 12:00:00,210.16,210.16,209.28,209.65,6600.0,210.16,210.16,209.28,209.65,6600.0
2013-04-12 12:30:00,209.75,210.28,209.71,210.28,8100.0,209.75,210.28,209.71,210.28,8100.0
2013-04-12 13:00:00,210.22,210.47,210.12,210.15,6000.0,210.22,210.47,210.12,210.15,6000.0
2013-04-12 13:30:00,210.1,210.62,209.97,210.3,9100.0,210.1,210.62,209.97,210.3,9100.0
2013-04-12 14:00:00,210.43,211.4,210.41,210.59,19800.0,210.43,211.4,210.41,210.59,19800.0
2013-04-12 14:30:00,210.55,210.97,210.31,210.65,6700.0,210.55,210.97,210.31,210.65,6700.0
2013-04-12 15:00:00,210.66,211.35,210.66,211.09,16700.0,210.66,211.35,210.66,211.09,16700.0
2013-04-12 15:30:00,211.06,211.49,210.86,211.48,22600.0,211.06,211.49,210.86,211.48,22600.0
2013-04-15 09:30:00,211.14,212.5,209.97,210.93,20000.0,211.14,212.5,209.97,210.93,20000.0
2013-04-15 10:00:00,210.93,211.0,209.36,209.96,17200.0,210.93,211.0,209.36,209.96,17200.0
2013-04-15 10:30:00,210.33,210.33,208.16,208.69,14200.0,210.33,210.33,208.16,208.69,14200.0
2013-04-15 11:00:00,208.51,208.53,204.69,207.57,31100.0,208.51,208.53,204.69,207.57,31100.0
2013-04-15 11:30:00,207.92,208.26,206.57,206.63,9100.0,207.92,208.26,206.57,206.63,9100.0
2013-04-15 12:00:00,206.2,206.77,205.17,205.28,9800.0,206.2,206.77,205.17,205.28,9800.0
2013-04-15 12:30:00,205.27,205.55,203.73,204.06,22200.0,205.27,205.55,203.73,204.06,22200.0
2013-04-15 13:00:00,204.12,204.31,203.17,203.45,38200.0,204.12,204.31,203.17,203.45,38200.0
2013-04-15 13:30:00,203.42,203.77,202.77,203.21,99200.0,203.42,203.77,202.77,203.21,99200.0
2013-04-15 14:00:00,203.16,203.36,200.94,201.21,42200.0,203.16,203.36,200.94,201.21,42200.0
2013-04-15 14:30:00,201.21,201.89,198.35,199.24,57800.0,201.21,201.89,198.35,199.24,57800.0
2013-04-15 15:00:00,199.16,199.2,197.63,197.64,108700.0,199.16,199.2,197.63,197.64,108700.0
2013-04-15 15:30:00,197.56,198.25,196.48,197.78,98600.0,197.56,198.25,196.48,197.78,98600.0
2013-04-16 09:30:00,200.39,202.24,199.19,200.31,25100.0,200.39,202.24,199.19,200.31,25100.0
2013-04-16 10:00:00,200.09,201.26,200.0,200.34,23400.0,200.09,201.26,200.0,200.34,23400.0
2013-04-16 10:30:00,200.3,200.45,198.22,199.62,10300.0,200.3,200.45,198.22,199.62,10300.0
2013-04-16 11:00:00,200.11,200.62,199.39,200.34,9400.0,200.11,200.62,199.39,200.34,9400.0
2013-04-16 11:30:00,200.71,201.4,200.2,200.67,20400.0,200.71,201.4,200.2,200.67,20400.0
2013-04-16 12:00:00,200.71,202.46,200.69,202.44,21900.0,200.71,202.46,200.69,202.44,21900.0
2013-04-16 12:30:00,202.51,203.27,202.22,203.27,46900.0,202.51,203.27,202.22,203.27,46900.0
2013-04-16 13:00:00,203.27,203.97,203.15,203.69,10100.0,203.27,203.97,203.15,203.69,10100.0
2013-04-16 13:30:00,203.76,204.18,203.61,204.18,12300.0,203.76,204.18,203.61,204.18,12300.0
2013-04-16 14:00:00,204.0,204.28,203.68,203.76,24500.0,204.0,204.28,203.68,203.76,24500.0
2013-04-16 14:30:00,203.79,203.84,202.81,203.65,17400.0,203.79,203.84,202.81,203.65,17400.0
2013-04-16 15:00:00,203.61,204.01,203.53,203.92,12600.0,203.61,204.01,203.53,203.92,12600.0
2013-04-16 15:30:00,203.9,204.52,203.86,203.97,31800.0,203.9,204.52,203.86,203.97,31800.0
2013-04-17 09:30:00,203.28,203.86,201.19,202.76,21200.0,203.28,203.86,201.19,202.76,21200.0
2013-04-17 10:00:00,202.96,203.26,202.06,202.49,18700.0,202.96,203.26,202.06,202.49,18700.0
2013-04-17 10:30:00,202.54,202.88,201.63,201.69,16000.0,202.54,202.88,201.63,201.69,16000.0
2013-04-17 11:00:00,201.54,202.52,200.93,202.29,9100.0,201.54,202.52,200.93,202.29,9100.0
2013-04-17 11:30:00,202.2,202.81,202.03,202.37,7300.0,202.2,202.81,202.03,202.37,7300.0
2013-04-17 12:00:00,202.56,202.91,201.93,201.93,19700.0,202.56,202.91,201.93,201.93,19700.0
2013-04-17 12:30:00,201.86,202.18,201.02,202.14,12800.0,201.86,202.18,201.02,202.14,12800.0
2013-04-17 13:00:00,202.08,202.55,201.75,202.09,11500.0,202.08,202.55,201.75,202.09,11500.0
2013-04-17 13:30:00,201.92,203.38,201.89,202.89,16000.0,201.92,203.38,201.89,202.89,16000.0
2013-04-17 14:00:00,202.91,203.0,201.98,202.51,15700.0,202.91,203.0,201.98,202.51,15700.0
2013-04-17 14:30:00,202.38,202.66,201.87,202.5,19900.0,202.38,202.66,201.87,202.5,19900.0
2013-04-17 15:00:00,202.41,202.91,201.71,202.69,20400.0,202.41,202.91,201.71,202.69,20400.0
2013-04-17 15:30:00,202.59,202.94,201.85,202.16,26300.0,202.59,202.94,201.85,202.16,26300.0
2013-04-18 09:30:00,202.42,203.62,201.11,202.14,10500.0,202.42,203.62,201.11,202.14,10500.0
2013-04-18 10:00:00,202.12,202.12,200.93,201.43,9000.0,202.12,202.12,200.93,201.43,9000.0
2013-04-18 10:30:00,201.31,202.63,201.22,202.5,11200.0,201.31,202.63,201.22,202.5,11200.0
2013-04-18 11:00:00,202.73,202.78,202.03,202.78,36200.0,202.73,202.78,202.03,202.78,36200.0
2013-04-18 11:30:00,202.72,203.18,202.0,202.22,74400.0,202.72,203.18,202.0,202.22,74400.0
2013-04-18 12:00:00,202.41,202.43,202.11,202.27,1900.0,202.41,202.43,202.11,202.27,1900.0
2013-04-18 12:30:00,202.15,202.56,202.11,202.49,4500.0,202.15,202.56,202.11,202.49,4500.0
2013-04-18 13:00:00,202.39,202.79,202.35,202.38,10900.0,202.39,202.79,202.35,202.38,10900.0
2013-04-18 13:30:00,202.39,202.45,201.4,201.99,10900.0,202.39,202.45,201.4,201.99,10900.0
2013-04-18 14:00:00,201.88,201.95,200.79,201.18,9500.0,201.88,201.95,200.79,201.18,9500.0
2013-04-18 14:30:00,201.37,201.39,200.59,200.7,8500.0,201.37,201.39,200.59,200.7,8500.0
2013-04-18 15:00:00,200.79,200.9,200.19,200.9,13700.0,200.79,200.9,200.19,200.9,13700.0
2013-04-18 15:30:00,200.95,201.75,200.87,201.45,24300.0,200.95,201.75,200.87,201.45,24300.0
2013-04-19 09:30:00,201.93,201.93,198.1,198.21,16000.0,201.93,201.93,198.1,198.21,16000.0
2013-04-19 10:00:00,198.56,200.63,198.56,198.93,22800.0,198.56,200.63,198.56,198.93,22800.0
2013-04-19 10:30:00,199.3,200.49,199.3,200.28,9100.0,199.3,200.49,199.3,200.28,9100.0
2013-04-19 11:00:00,200.34,200.93,199.95,200.18,15000.0,200.34,200.93,199.95,200.18,15000.0
2013-04-19 11:30:00,200.23,200.78,200.17,200.2,15700.0,200.23,200.78,200.17,200.2,15700.0
2013-04-19 12:00:00,200.2,200.2,199.28,199.33,15000.0,200.2,200.2,199.28,199.33,15000.0
2013-04-19 12:30:00,199.6,199.6,198.91,198.95,10500.0,199.6,199.6,198.91,198.95,10500.0
2013-04-19 13:00:00,199.13,199.2,198.47,198.47,20700.0,199.13,199.2,198.47,198.47,20700.0
2013-04-19 13:30:00,198.53,198.65,197.85,198.16,15900.0,198.53,198.65,197.85,198.16,15900.0
2013-04-19 14:00:00,198.18,199.26,198.16,199.26,14700.0,198.18,199.26,198.16,199.26,14700.0
2013-04-19 14:30:00,199.36,199.81,199.15,199.73,19000.0,199.36,199.81,199.15,199.73,19000.0
2013-04-19 15:00:00,199.63,200.03,199.33,199.97,20100.0,199.63,200.03,199.33,199.97,20100.0
2013-04-19 15:30:00,199.91,199.97,199.36,199.61,35200.0,199.91,199.97,199.36,199.61,35200.0
2013-04-22 09:30:00,200.08,200.97,198.96,199.67,13500.0,200.08,200.97,198.96,199.67,13500.0
2013-04-22 10:00:00,199.83,200.21,198.44,199.33,21500.0,199.83,200.21,198.44,199.33,21500.0
2013-04-22 10:30:00,199.43,200.58,199.09,200.24,10200.0,199.43,200.58,199.09,200.24,10200.0
2013-04-22 11:00:00,200.36,200.54,200.15,200.4,10800.0,200.36,200.54,200.15,200.4,10800.0
2013-04-22 11:30:00,200.36,201.35,200.28,201.35,8500.0,200.36,201.35,200.28,201.35,8500.0
2013-04-22 12:00:00,201.22,202.41,201.19,201.98,12900.0,201.22,202.41,201.19,201.98,12900.0
2013-04-22 12:30:00,202.01,202.24,201.56,201.7,16600.0,202.01,202.24,201.56,201.7,16600.0
2013-04-22 13:00:00,201.65,202.08,201.65,202.0,17000.0,201.65,202.08,201.65,202.0,17000.0
2013-04-22 13:30:00,201.97,202.96,201.95,202.34,37200.0,201.97,202.96,201.95,202.34,37200.0
2013-04-22 14:00:00,202.37,203.55,202.37,203.4,17100.0,202.37,203.55,202.37,203.4,17100.0
2013-04-22 14:30:00,203.46,203.84,203.09,203.24,18800.0,203.46,203.84,203.09,203.24,18800.0
2013-04-22 15:00:00,203.27,203.91,203.09,203.67,17400.0,203.27,203.91,203.09,203.67,17400.0
2013-04-22 15:30:00,203.67,204.03,202.81,202.89,34000.0,203.67,204.03,202.81,202.89,34000.0
2013-04-23 09:30:00,204.58,206.73,202.88,206.16,11500.0,204.58,206.73,202.88,206.16,11500.0
2013-04-23 10:00:00,206.16,206.83,205.64,206.53,13500.0,206.16,206.83,205.64,206.53,13500.0
2013-04-23 10:30:00,206.63,207.62,206.51,207.59,9500.0,206.63,207.62,206.51,207.59,9500.0
2013-04-23 11:00:00,207.43,208.54,207.43,208.38,16100.0,207.43,208.54,207.43,208.38,16100.0
2013-04-23 11:30:00,208.31,209.82,208.21,209.34,38400.0,208.31,209.82,208.21,209.34,38400.0
2013-04-23 12:00:00,209.46,210.17,209.17,209.85,12100.0,209.46,210.17,209.17,209.85,12100.0
2013-04-23 12:30:00,209.79,210.37,209.17,209.76,8500.0,209.79,210.37,209.17,209.76,8500.0
2013-04-23 13:00:00,209.71,209.96,207.71,208.59,26800.0,209.71,209.96,207.71,208.59,26800.0
2013-04-23 13:30:00,208.5,208.65,207.87,207.98,9900.0,208.5,208.65,207.87,207.98,9900.0
2013-04-23 14:00:00,208.15,208.26,207.62,207.92,24800.0,208.15,208.26,207.62,207.92,24800.0
2013-04-23 14:30:00,207.8,208.82,207.71,208.82,11800.0,207.8,208.82,207.71,208.82,11800.0
2013-04-23 15:00:00,208.85,209.6,208.61,209.09,18500.0,208.85,209.6,208.61,209.09,18500.0
2013-04-23 15:30:00,209.05,209.23,208.58,208.99,44300.0,209.05,209.23,208.58,208.99,44300.0
2013-04-24 09:30:00,209.68,210.67,209.02,209.85,15900.0,209.68,210.67,209.02,209.85,15900.0
2013-04-24 10:00:00,209.83,210.07,208.3,208.55,35600.0,209.83,210.07,208.3,208.55,35600.0
2013-04-24 10:30:00,208.5,209.76,208.5,208.98,9600.0,208.5,209.76,208.5,208.98,9600.0
2013-04-24 11:00:00,208.93,209.58,208.72,209.52,40600.0,208.93,209.58,208.72,209.52,40600.0
2013-04-24 11:30:00,209.4,209.83,209.0,209.45,9900.0,209.4,209.83,209.0,209.45,9900.0
2013-04-24 12:00:00,209.46,210.18,209.34,210.13,12300.0,209.46,210.18,209.34,210.13,12300.0
2013-04-24 12:30:00,210.09,210.54,209.72,210.49,12300.0,210.09,210.54,209.72,210.49,12300.0
2013-04-24 13:00:00,210.46,211.35,210.38,211.13,22400.0,210.46,211.35,210.38,211.13,22400.0
2013-04-24 13:30:00,211.19,211.57,210.73,211.11,10700.0,211.19,211.57,210.73,211.11,10700.0
2013-04-24 14:00:00,211.14,212.24,211.14,211.98,11800.0,211.14,212.24,211.14,211.98,11800.0
2013-04-24 14:30:00,211.98,212.0,210.74,211.27,21700.0,211.98,212.0,210.74,211.27,21700.0
2013-04-24 15:00:00,211.28,211.61,211.0,211.37,12800.0,211.28,211.61,211.0,211.37,12800.0
2013-04-24 15:30:00,211.47,211.52,209.84,210.23,31800.0,211.47,211.52,209.84,210.23,31800.0
2013-04-25 09:30:00,210.46,212.18,209.83,210.82,12100.0,210.46,212.18,209.83,210.82,12100.0
2013-04-25 10:00:00,210.89,211.16,210.68,211.0,4100.0,210.89,211.16,210.68,211.0,4100.0
2013-04-25 10:30:00,211.0,211.25,210.65,211.23,14100.0,211.0,211.25,210.65,211.23,14100.0
2013-04-25 11:00:00,211.5,211.7,211.4,211.41,2400.0,211.5,211.7,211.4,211.41,2400.0
2013-04-25 11:30:00,211.46,211.9,211.27,211.39,2600.0,211.46,211.9,211.27,211.39,2600.0
2013-04-25 12:00:00,211.59,211.59,211.03,211.26,3600.0,211.59,211.59,211.03,211.26,3600.0
2013-04-25 12:30:00,211.36,211.68,211.23,211.49,1900.0,211.36,211.68,211.23,211.49,1900.0
2013-04-25 13:00:00,211.56,212.28,211.52,211.98,4900.0,211.56,212.28,211.52,211.98,4900.0
2013-04-25 13:30:00,212.09,212.2,211.64,211.88,7900.0,212.09,212.2,211.64,211.88,7900.0
2013-04-25 14:00:00,211.96,211.98,211.38,211.84,10200.0,211.96,211.98,211.38,211.84,10200.0
2013-04-25 14:30:00,212.12,212.8,211.94,212.12,14400.0,212.12,212.8,211.94,212.12,14400.0
2013-04-25 15:00:00,212.13,212.28,211.81,212.06,20200.0,212.13,212.28,211.81,212.06,20200.0
2013-04-25 15:30:00,212.02,212.51,211.76,212.05,49400.0,212.02,212.51,211.76,212.05,49400.0
2013-04-26 09:30:00,211.5,211.5,207.21,207.23,22500.0,211.5,211.5,207.21,207.23,22500.0
2013-04-26 10:00:00,207.45,208.25,207.15,207.5,16500.0,207.45,208.25,207.15,207.5,16500.0
2013-04-26 10:30:00,207.82,207.82,206.54,206.67,11900.0,207.82,207.82,206.54,206.67,11900.0
2013-04-26 11:00:00,206.53,206.67,205.35,205.88,23500.0,206.53,206.67,205.35,205.88,23500.0
2013-04-26 11:30:00,205.83,206.34,205.51,205.69,25100.0,205.83,206.34,205.51,205.69,25100.0
2013-04-26 12:00:00,205.68,206.02,205.51,205.99,11200.0,205.68,206.02,205.51,205.99,11200.0
2013-04-26 12:30:00,206.03,206.45,205.84,206.45,11400.0,206.03,206.45,205.84,206.45,11400.0
2013-04-26 13:00:00,206.38,206.85,206.22,206.62,5900.0,206.38,206.85,206.22,206.62,5900.0
2013-04-26 13:30:00,206.64,206.86,205.87,206.18,19900.0,206.64,206.86,205.87,206.18,19900.0
2013-04-26 14:00:00,206.22,206.26,205.71,205.85,12900.0,206.22,206.26,205.71,205.85,12900.0
2013-04-26 14:30:00,205.89,206.7,205.88,206.7,7700.0,205.89,206.7,205.88,206.7,7700.0
2013-04-26 15:00:00,206.71,207.13,206.42,206.66,18300.0,206.71,207.13,206.42,206.66,18300.0
2013-04-26 15:30:00,206.92,206.92,206.27,206.6,20300.0,206.92,206.92,206.27,206.6,20300.0
2013-04-29 09:30:00,207.21,207.21,205.34,206.44,14200.0,207.21,207.21,205.34,206.44,14200.0
2013-04-29 10:00:00,205.69,206.6,205.62,206.2,15600.0,205.69,206.6,205.62,206.2,15600.0
2013-04-29 10:30:00,206.5,206.5,206.05,206.38,6000.0,206.5,206.5,206.05,206.38,6000.0
2013-04-29 11:00:00,206.37,206.38,205.83,206.05,12700.0,206.37,206.38,205.83,206.05,12700.0
2013-04-29 11:30:00,206.05,206.17,205.85,206.17,6800.0,206.05,206.17,205.85,206.17,6800.0
2013-04-29 12:00:00,206.27,206.62,206.11,206.53,6300.0,206.27,206.62,206.11,206.53,6300.0
2013-04-29 12:30:00,206.6,206.99,206.43,206.48,5000.0,206.6,206.99,206.43,206.48,5000.0
2013-04-29 13:00:00,206.47,206.52,205.98,206.13,9100.0,206.47,206.52,205.98,206.13,9100.0
2013-04-29 13:30:00,206.2,206.57,206.2,206.52,12300.0,206.2,206.57,206.2,206.52,12300.0
2013-04-29 14:00:00,206.43,206.75,206.4,206.56,17500.0,206.43,206.75,206.4,206.56,17500.0
2013-04-29 14:30:00,206.61,206.61,205.83,205.93,15900.0,206.61,206.61,205.83,205.93,15900.0
2013-04-29 15:00:00,205.94,205.97,205.13,205.57,28600.0,205.94,205.97,205.13,205.57,28600.0
2013-04-29 15:30:00,205.6,206.41,205.55,206.27,39900.0,205.6,206.41,205.55,206.27,39900.0
2013-04-30 09:30:00,206.05,206.96,203.91,204.4,45300.0,206.05,206.96,203.91,204.4,45300.0
2013-04-30 10:00:00,204.5,205.28,204.16,204.82,20500.0,204.5,205.28,204.16,204.82,20500.0
2013-04-30 10:30:00,204.68,206.5,204.44,206.24,10400.0,204.68,206.5,204.44,206.24,10400.0
2013-04-30 11:00:00,206.29,207.19,206.29,206.88,10100.0,206.29,207.19,206.29,206.88,10100.0
2013-04-30 11:30:00,207.05,207.93,207.03,207.84,5800.0,207.05,207.93,207.03,207.84,5800.0
2013-04-30 12:00:00,207.74,208.47,207.74,207.94,6700.0,207.74,208.47,207.74,207.94,6700.0
2013-04-30 12:30:00,208.14,208.9,208.14,208.56,4100.0,208.14,208.9,208.14,208.56,4100.0
2013-04-30 13:00:00,208.59,208.67,208.3,208.43,7100.0,208.59,208.67,208.3,208.43,7100.0
2013-04-30 13:30:00,208.46,208.91,208.46,208.55,5500.0,208.46,208.91,208.46,208.55,5500.0
2013-04-30 14:00:00,208.66,208.67,208.01,208.6,5500.0,208.66,208.67,208.01,208.6,5500.0
2013-04-30 14:30:00,208.69,208.69,208.28,208.46,5700.0,208.69,208.69,208.28,208.46,5700.0
2013-04-30 15:00:00,208.46,208.49,207.84,207.97,13700.0,208.46,208.49,207.84,207.97,13700.0
2013-04-30 15:30:00,207.99,209.04,207.88,208.95,49400.0,207.99,209.04,207.88,208.95,49400.0
2013-05-01 09:30:00,207.54,207.54,204.22,204.32,39200.0,207.54,207.54,204.22,204.32,39200.0
2013-05-01 10:00:00,204.87,205.09,203.15,203.15,53800.0,204.87,205.09,203.15,203.15,53800.0
2013-05-01 10:30:00,203.16,204.26,203.06,203.67,27100.0,203.16,204.26,203.06,203.67,27100.0
2013-05-01 11:00:00,203.77,204.41,203.24,204.01,26800.0,203.77,204.41,203.24,204.01,26800.0
2013-05-01 11:30:00,204.15,204.31,202.81,203.01,29500.0,204.15,204.31,202.81,203.01,29500.0
2013-05-01 12:00:00,202.95,203.03,202.5,202.64,12200.0,202.95,203.03,202.5,202.64,12200.0
2013-05-01 12:30:00,202.7,202.86,202.48,202.75,30500.0,202.7,202.86,202.48,202.75,30500.0
2013-05-01 13:00:00,202.75,202.81,202.13,202.35,31400.0,202.75,202.81,202.13,202.35,31400.0
2013-05-01 13:30:00,202.44,202.46,200.81,201.04,30700.0,202.44,202.46,200.81,201.04,30700.0
2013-05-01 14:00:00,201.05,201.79,200.75,201.21,49800.0,201.05,201.79,200.75,201.21,49800.0
2013-05-01 14:30:00,201.49,201.64,200.8,201.17,22200.0,201.49,201.64,200.8,201.17,22200.0
2013-05-01 15:00:00,201.2,202.72,201.08,202.7,40900.0,201.2,202.72,201.08,202.7,40900.0
2013-05-01 15:30:00,202.69,202.79,202.23,202.32,62000.0,202.69,202.79,202.23,202.32,62000.0
2013-05-02 09:30:00,196.0,203.61,196.0,201.77,15400.0,196.0,203.61,196.0,201.77,15400.0
2013-05-02 10:00:00,201.75,202.05,200.83,201.71,30700.0,201.75,202.05,200.83,201.71,30700.0
2013-05-02 10:30:00,201.73,202.22,201.72,202.06,21400.0,201.73,202.22,201.72,202.06,21400.0
2013-05-02 11:00:00,202.03,202.71,201.94,202.62,41600.0,202.03,202.71,201.94,202.62,41600.0
2013-05-02 11:30:00,202.64,202.86,202.19,202.83,37600.0,202.64,202.86,202.19,202.83,37600.0
2013-05-02 12:00:00,202.89,203.09,202.49,202.62,24500.0,202.89,203.09,202.49,202.62,24500.0
2013-05-02 12:30:00,202.63,202.99,202.5,202.82,12600.0,202.63,202.99,202.5,202.82,12600.0
2013-05-02 13:00:00,202.87,202.87,201.59,201.59,29100.0,202.87,202.87,201.59,201.59,29100.0
2013-05-02 13:30:00,201.79,202.45,201.71,201.99,23700.0,201.79,202.45,201.71,201.99,23700.0
2013-05-02 14:00:00,201.93,202.71,201.92,202.64,20000.0,201.93,202.71,201.92,202.64,20000.0
2013-05-02 14:30:00,202.62,202.62,201.53,202.11,38700.0,202.62,202.62,201.53,202.11,38700.0
2013-05-02 15:00:00,202.09,203.13,201.83,202.26,37700.0,202.09,203.13,201.83,202.26,37700.0
2013-05-02 15:30:00,202.32,203.09,202.16,202.51,57300.0,202.32,203.09,202.16,202.51,57300.0
2013-05-03 09:30:00,205.93,219.0,203.86,213.6,79700.0,205.93,219.0,203.86,213.6,79700.0
2013-05-03 10:00:00,213.57,216.37,213.49,215.98,46300.0,213.57,216.37,213.49,215.98,46300.0
2013-05-03 10:30:00,216.0,218.18,214.9,218.03,37600.0,216.0,218.18,214.9,218.03,37600.0
2013-05-03 11:00:00,217.35,218.91,216.31,218.25,18300.0,217.35,218.91,216.31,218.25,18300.0
2013-05-03 11:30:00,217.97,219.0,217.95,218.27,15700.0,217.97,219.0,217.95,218.27,15700.0
2013-05-03 12:00:00,218.42,219.77,218.34,219.0,20000.0,218.42,219.77,218.34,219.0,20000.0
2013-05-03 12:30:00,219.04,219.12,218.5,218.5,14400.0,219.04,219.12,218.5,218.5,14400.0
2013-05-03 13:00:00,218.54,218.57,217.37,217.48,11900.0,218.54,218.57,217.37,217.48,11900.0
2013-05-03 13:30:00,217.51,217.51,216.61,216.94,15300.0,217.51,217.51,216.61,216.94,15300.0
2013-05-03 14:00:00,217.03,217.13,215.93,215.96,16900.0,217.03,217.13,215.93,215.96,16900.0
2013-05-03 14:30:00,215.96,216.26,214.74,215.58,33200.0,215.96,216.26,214.74,215.58,33200.0
2013-05-03 15:00:00,215.49,215.92,215.2,215.68,19600.0,215.49,215.92,215.2,215.68,19600.0
2013-05-03 15:30:00,215.7,215.71,215.05,215.24,76100.0,215.7,215.71,215.05,215.24,76100.0
2013-05-06 09:30:00,214.82,216.53,214.65,216.3,6600.0,214.82,216.53,214.65,216.3,6600.0
2013-05-06 10:00:00,216.32,216.52,215.54,216.4,12500.0,216.32,216.52,215.54,216.4,12500.0
2013-05-06 10:30:00,216.25,217.03,215.86,216.2,10400.0,216.25,217.03,215.86,216.2,10400.0
2013-05-06 11:00:00,216.2,217.9,216.08,217.66,18600.0,216.2,217.9,216.08,217.66,18600.0
2013-05-06 11:30:00,217.61,218.71,217.34,218.69,20800.0,217.61,218.71,217.34,218.69,20800.0
2013-05-06 12:00:00,218.69,219.28,218.49,219.02,14100.0,218.69,219.28,218.49,219.02,14100.0
2013-05-06 12:30:00,218.94,219.29,218.39,218.86,20900.0,218.94,219.29,218.39,218.86,20900.0
2013-05-06 13:00:00,218.9,219.07,218.03,218.51,22600.0,218.9,219.07,218.03,218.51,22600.0
2013-05-06 13:30:00,218.62,219.4,218.55,219.08,19100.0,218.62,219.4,218.55,219.08,19100.0
2013-05-06 14:00:00,219.07,219.81,218.98,219.27,14600.0,219.07,219.81,218.98,219.27,14600.0
2013-05-06 14:30:00,219.37,220.28,219.23,219.93,31300.0,219.37,220.28,219.23,219.93,31300.0
2013-05-06 15:00:00,219.91,221.03,219.9,221.01,50700.0,219.91,221.03,219.9,221.01,50700.0
2013-05-06 15:30:00,220.95,221.65,220.75,221.65,52900.0,220.95,221.65,220.75,221.65,52900.0
2013-05-07 09:30:00,217.61,221.22,216.55,219.11,47600.0,217.61,221.22,216.55,219.11,47600.0
2013-05-07 10:00:00,219.15,219.4,218.78,219.07,46900.0,219.15,219.4,218.78,219.07,46900.0
2013-05-07 10:30:00,219.07,219.31,218.96,219.05,30800.0,219.07,219.31,218.96,219.05,30800.0
2013-05-07 11:00:00,219.07,219.5,218.85,219.31,27700.0,219.07,219.5,218.85,219.31,27700.0
2013-05-07 11:30:00,219.25,219.8,219.23,219.78,25000.0,219.25,219.8,219.23,219.78,25000.0
2013-05-07 12:00:00,219.63,220.21,219.63,219.9,13700.0,219.63,220.21,219.63,219.9,13700.0
2013-05-07 12:30:00,219.92,220.79,219.84,220.72,25800.0,219.92,220.79,219.84,220.72,25800.0
2013-05-07 13:00:00,220.71,221.29,220.56,221.07,23100.0,220.71,221.29,220.56,221.07,23100.0
2013-05-07 13:30:00,221.07,221.1,220.82,220.82,21100.0,221.07,221.1,220.82,220.82,21100.0
2013-05-07 14:00:00,220.77,220.83,219.55,219.79,16700.0,220.77,220.83,219.55,219.79,16700.0
2013-05-07 14:30:00,219.79,220.4,219.52,220.2,19000.0,219.79,220.4,219.52,220.2,19000.0
2013-05-07 15:00:00,220.29,220.73,219.78,220.64,19100.0,220.29,220.73,219.78,220.64,19100.0
2013-05-07 15:30:00,220.64,221.0,220.36,220.78,48100.0,220.64,221.0,220.36,220.78,48100.0
2013-05-08 09:30:00,220.33,222.42,219.45,221.99,17000.0,220.33,222.42,219.45,221.99,17000.0
2013-05-08 10:00:00,222.04,222.77,221.75,221.92,14000.0,222.04,222.77,221.75,221.92,14000.0
2013-05-08 10:30:00,221.98,222.2,221.91,221.96,14200.0,221.98,222.2,221.91,221.96,14200.0
2013-05-08 11:00:00,221.93,222.83,221.91,222.71,10400.0,221.93,222.83,221.91,222.71,10400.0
2013-05-08 11:30:00,222.69,222.94,222.06,222.76,11000.0,222.69,222.94,222.06,222.76,11000.0
2013-05-08 12:00:00,222.89,223.42,222.78,223.4,6900.0,222.89,223.42,222.78,223.4,6900.0
2013-05-08 12:30:00,223.34,223.56,223.0,223.56,7500.0,223.34,223.56,223.0,223.56,7500.0
2013-05-08 13:00:00,223.55,224.0,223.48,223.67,10700.0,223.55,224.0,223.48,223.67,10700.0
2013-05-08 13:30:00,223.62,224.13,223.38,223.5,15200.0,223.62,224.13,223.38,223.5,15200.0
2013-05-08 14:00:00,223.55,224.04,223.42,223.99,7500.0,223.55,224.04,223.42,223.99,7500.0
2013-05-08 14:30:00,224.03,224.23,223.49,224.03,18500.0,224.03,224.23,223.49,224.03,18500.0
2013-05-08 15:00:00,224.07,224.92,223.97,224.8,28200.0,224.07,224.92,223.97,224.8,28200.0
2013-05-08 15:30:00,224.78,224.98,224.48,224.94,31700.0,224.78,224.98,224.48,224.94,31700.0
2013-05-09 09:30:00,223.95,224.19,221.43,224.08,32400.0,223.95,224.19,221.43,224.08,32400.0
2013-05-09 10:00:00,223.92,224.25,223.1,223.5,13900.0,223.92,224.25,223.1,223.5,13900.0
2013-05-09 10:30:00,223.45,224.76,223.4,224.76,4300.0,223.45,224.76,223.4,224.76,4300.0
2013-05-09 11:00:00,224.95,225.61,224.95,225.61,2700.0,224.95,225.61,224.95,225.61,2700.0
2013-05-09 11:30:00,225.62,225.66,225.29,225.3,6300.0,225.62,225.66,225.29,225.3,6300.0
2013-05-09 12:00:00,225.3,225.37,224.73,224.81,3600.0,225.3,225.37,224.73,224.81,3600.0
2013-05-09 12:30:00,225.11,225.11,224.31,224.5,4400.0,225.11,225.11,224.31,224.5,4400.0
2013-05-09 13:00:00,224.56,224.66,224.09,224.58,2700.0,224.56,224.66,224.09,224.58,2700.0
2013-05-09 13:30:00,224.66,225.09,224.5,224.62,3900.0,224.66,225.09,224.5,224.62,3900.0
2013-05-09 14:00:00,224.65,224.97,224.52,224.81,4800.0,224.65,224.97,224.52,224.81,4800.0
2013-05-09 14:30:00,224.98,225.12,223.79,223.79,4300.0,224.98,225.12,223.79,223.79,4300.0
2013-05-09 15:00:00,223.53,224.47,223.34,224.05,9800.0,223.53,224.47,223.34,224.05,9800.0
2013-05-09 15:30:00,224.1,224.31,223.27,223.43,20200.0,224.1,224.31,223.27,223.43,20200.0
2013-05-10 09:30:00,224.19,225.02,223.51,224.83,8100.0,224.19,225.02,223.51,224.83,8100.0
2013-05-10 10:00:00,224.51,225.31,224.51,224.61,4100.0,224.51,225.31,224.51,224.61,4100.0
2013-05-10 10:30:00,224.51,224.52,223.65,223.9,6300.0,224.51,224.52,223.65,223.9,6300.0
2013-05-10 11:00:00,223.9,224.41,223.77,224.1,3600.0,223.9,224.41,223.77,224.1,3600.0
2013-05-10 11:30:00,224.31,224.33,223.44,223.52,5200.0,224.31,224.33,223.44,223.52,5200.0
2013-05-10 12:00:00,223.67,223.96,223.38,223.96,4500.0,223.67,223.96,223.38,223.96,4500.0
2013-05-10 12:30:00,223.93,224.21,223.77,224.08,3400.0,223.93,224.21,223.77,224.08,3400.0
2013-05-10 13:00:00,224.15,224.67,223.96,224.65,3900.0,224.15,224.67,223.96,224.65,3900.0
2013-05-10 13:30:00,224.58,224.82,224.31,224.68,8600.0,224.58,224.82,224.31,224.68,8600.0
2013-05-10 14:00:00,224.61,225.33,224.61,225.33,6500.0,224.61,225.33,224.61,225.33,6500.0
2013-05-10 14:30:00,225.29,225.44,224.75,225.19,10700.0,225.29,225.44,224.75,225.19,10700.0
2013-05-10 15:00:00,225.16,226.07,225.11,226.03,18600.0,225.16,226.07,225.11,226.03,18600.0
2013-05-10 15:30:00,226.0,227.19,225.9,226.47,46500.0,226.0,227.19,225.9,226.47,46500.0
2013-05-13 09:30:00,225.85,225.9,224.15,224.53,6100.0,225.85,225.9,224.15,224.53,6100.0
2013-05-13 10:00:00,224.26,225.93,224.25,225.01,6800.0,224.26,225.93,224.25,225.01,6800.0
2013-05-13 10:30:00,225.15,225.57,224.91,224.91,7600.0,225.15,225.57,224.91,224.91,7600.0
2013-05-13 11:00:00,224.78,225.21,223.72,224.01,11800.0,224.78,225.21,223.72,224.01,11800.0
2013-05-13 11:30:00,224.26,224.92,224.26,224.53,5700.0,224.26,224.92,224.26,224.53,5700.0
2013-05-13 12:00:00,224.63,225.0,224.44,225.0,10700.0,224.63,225.0,224.44,225.0,10700.0
2013-05-13 12:30:00,224.85,224.85,224.22,224.42,4900.0,224.85,224.85,224.22,224.42,4900.0
2013-05-13 13:00:00,224.38,224.55,224.24,224.24,2300.0,224.38,224.55,224.24,224.24,2300.0
2013-05-13 13:30:00,223.85,223.86,223.37,223.58,5000.0,223.85,223.86,223.37,223.58,5000.0
2013-05-13 14:00:00,223.56,223.65,223.4,223.61,4500.0,223.56,223.65,223.4,223.61,4500.0
2013-05-13 14:30:00,223.73,224.11,223.71,224.04,4900.0,223.73,224.11,223.71,224.04,4900.0
2013-05-13 15:00:00,223.99,224.31,223.18,223.58,9200.0,223.99,224.31,223.18,223.58,9200.0
2013-05-13 15:30:00,223.67,224.46,223.64,224.26,21200.0,223.67,224.46,223.64,224.26,21200.0
2013-05-14 09:30:00,224.63,226.75,224.11,226.01,9900.0,224.63,226.75,224.11,226.01,9900.0
2013-05-14 10:00:00,225.84,226.77,225.84,226.74,5800.0,225.84,226.77,225.84,226.74,5800.0
2013-05-14 10:30:00,226.71,226.94,226.49,226.75,15500.0,226.71,226.94,226.49,226.75,15500.0
2013-05-14 11:00:00,226.84,226.84,226.11,226.74,6800.0,226.84,226.84,226.11,226.74,6800.0
2013-05-14 11:30:00,226.75,226.9,226.15,226.67,9000.0,226.75,226.9,226.15,226.67,9000.0
2013-05-14 12:00:00,226.62,227.01,226.32,226.4,7900.0,226.62,227.01,226.32,226.4,7900.0
2013-05-14 12:30:00,226.63,226.64,226.46,226.63,900.0,226.63,226.64,226.46,226.63,900.0
2013-05-14 13:00:00,226.59,226.82,226.47,226.71,4700.0,226.59,226.82,226.47,226.71,4700.0
2013-05-14 13:30:00,226.79,226.87,226.2,226.42,8200.0,226.79,226.87,226.2,226.42,8200.0
2013-05-14 14:00:00,226.3,226.55,226.01,226.5,3500.0,226.3,226.55,226.01,226.5,3500.0
2013-05-14 14:30:00,226.58,226.75,226.33,226.39,9400.0,226.58,226.75,226.33,226.39,9400.0
2013-05-14 15:00:00,226.3,226.5,226.18,226.26,7900.0,226.3,226.5,226.18,226.26,7900.0
2013-05-14 15:30:00,226.34,226.88,226.2,226.7,24400.0,226.34,226.88,226.2,226.7,24400.0
2013-05-15 09:30:00,226.39,227.9,226.39,226.9,8000.0,226.39,227.9,226.39,226.9,8000.0
2013-05-15 10:00:00,226.74,227.52,226.48,227.52,1700.0,226.74,227.52,226.48,227.52,1700.0
2013-05-15 10:30:00,227.29,227.66,226.99,227.66,3000.0,227.29,227.66,226.99,227.66,3000.0
2013-05-15 11:00:00,227.76,228.31,227.76,228.08,3500.0,227.76,228.31,227.76,228.08,3500.0
2013-05-15 11:30:00,227.71,228.28,227.69,228.05,11100.0,227.71,228.28,227.69,228.05,11100.0
2013-05-15 12:00:00,228.13,228.64,227.82,228.0,39400.0,228.13,228.64,227.82,228.0,39400.0
2013-05-15 12:30:00,228.33,228.75,228.18,228.66,5700.0,228.33,228.75,228.18,228.66,5700.0
2013-05-15 13:00:00,228.66,229.12,228.37,229.06,7500.0,228.66,229.12,228.37,229.06,7500.0
2013-05-15 13:30:00,229.0,229.68,228.69,228.88,11600.0,229.0,229.68,228.69,228.88,11600.0
2013-05-15 14:00:00,228.66,228.89,227.82,228.28,9400.0,228.66,228.89,227.82,228.28,9400.0
2013-05-15 14:30:00,228.29,228.77,228.27,228.77,6200.0,228.29,228.77,228.27,228.77,6200.0
2013-05-15 15:00:00,228.68,229.09,227.95,228.08,14200.0,228.68,229.09,227.95,228.08,14200.0
2013-05-15 15:30:00,228.1,228.29,227.49,227.79,35700.0,228.1,228.29,227.49,227.79,35700.0
2013-05-16 09:30:00,224.88,226.8,222.87,224.03,47700.0,224.88,226.8,222.87,224.03,47700.0
2013-05-16 10:00:00,224.07,224.81,223.11,223.75,23500.0,224.07,224.81,223.11,223.75,23500.0
2013-05-16 10:30:00,223.69,225.16,223.31,224.45,17900.0,223.69,225.16,223.31,224.45,17900.0
2013-05-16 11:00:00,224.59,224.61,223.84,224.48,20700.0,224.59,224.61,223.84,224.48,20700.0
2013-05-16 11:30:00,224.39,225.1,224.32,224.62,20600.0,224.39,225.1,224.32,224.62,20600.0
2013-05-16 12:00:00,224.67,225.02,224.14,224.56,12600.0,224.67,225.02,224.14,224.56,12600.0
2013-05-16 12:30:00,224.6,224.72,224.2,224.22,9500.0,224.6,224.72,224.2,224.22,9500.0
2013-05-16 13:00:00,224.21,224.67,223.62,223.62,17300.0,224.21,224.67,223.62,223.62,17300.0
2013-05-16 13:30:00,223.59,223.59,222.48,222.55,31000.0,223.59,223.59,222.48,222.55,31000.0
2013-05-16 14:00:00,222.51,222.83,222.18,222.32,24100.0,222.51,222.83,222.18,222.32,24100.0
2013-05-16 14:30:00,222.4,222.69,221.87,221.96,15600.0,222.4,222.69,221.87,221.96,15600.0
2013-05-16 15:00:00,222.03,222.49,221.26,221.32,21400.0,222.03,222.49,221.26,221.32,21400.0
2013-05-16 15:30:00,221.23,221.38,220.52,221.07,54200.0,221.23,221.38,220.52,221.07,54200.0
2013-05-17 09:30:00,222.59,223.13,221.05,221.61,9900.0,222.59,223.13,221.05,221.61,9900.0
2013-05-17 10:00:00,221.81,222.42,221.81,222.13,7600.0,221.81,222.42,221.81,222.13,7600.0
2013-05-17 10:30:00,222.16,222.69,221.58,221.89,9200.0,222.16,222.69,221.58,221.89,9200.0
2013-05-17 11:00:00,222.0,222.16,221.79,221.8,7100.0,222.0,222.16,221.79,221.8,7100.0
2013-05-17 11:30:00,222.0,222.25,221.63,221.63,8300.0,222.0,222.25,221.63,221.63,8300.0
2013-05-17 12:00:00,221.67,221.92,221.53,221.81,7400.0,221.67,221.92,221.53,221.81,7400.0
2013-05-17 12:30:00,221.88,222.08,221.55,221.81,5200.0,221.88,222.08,221.55,221.81,5200.0
2013-05-17 13:00:00,221.77,222.28,221.63,222.04,37800.0,221.77,222.28,221.63,222.04,37800.0
2013-05-17 13:30:00,222.03,222.3,222.01,222.12,5600.0,222.03,222.3,222.01,222.12,5600.0
2013-05-17 14:00:00,222.08,222.1,221.59,221.93,12200.0,222.08,222.1,221.59,221.93,12200.0
2013-05-17 14:30:00,221.86,222.82,221.86,222.82,18500.0,221.86,222.82,221.86,222.82,18500.0
2013-05-17 15:00:00,222.81,223.82,222.8,223.57,11100.0,222.81,223.82,222.8,223.57,11100.0
2013-05-17 15:30:00,223.52,224.2,223.49,224.1,19100.0,223.52,224.2,223.49,224.1,19100.0
2013-05-20 09:30:00,223.46,225.19,223.46,225.18,2500.0,223.46,225.19,223.46,225.18,2500.0
2013-05-20 10:00:00,225.41,225.63,224.76,224.82,8300.0,225.41,225.63,224.76,224.82,8300.0
2013-05-20 10:30:00,224.56,224.65,223.98,224.19,10300.0,224.56,224.65,223.98,224.19,10300.0
2013-05-20 11:00:00,224.36,225.07,224.27,224.96,7300.0,224.36,225.07,224.27,224.96,7300.0
2013-05-20 11:30:00,224.64,224.98,224.56,224.76,7100.0,224.64,224.98,224.56,224.76,7100.0
2013-05-20 12:00:00,224.66,224.79,224.22,224.37,5000.0,224.66,224.79,224.22,224.37,5000.0
2013-05-20 12:30:00,224.38,224.38,223.6,223.9,4700.0,224.38,224.38,223.6,223.9,4700.0
2013-05-20 13:00:00,223.87,223.87,222.79,222.84,7000.0,223.87,223.87,222.79,222.84,7000.0
2013-05-20 13:30:00,222.79,222.82,222.16,222.63,7400.0,222.79,222.82,222.16,222.63,7400.0
2013-05-20 14:00:00,222.72,223.24,222.37,223.24,5200.0,222.72,223.24,222.37,223.24,5200.0
2013-05-20 14:30:00,223.28,223.28,222.52,222.81,9700.0,223.28,223.28,222.52,222.81,9700.0
2013-05-20 15:00:00,222.86,222.94,222.07,222.51,10500.0,222.86,222.94,222.07,222.51,10500.0
2013-05-20 15:30:00,222.72,223.31,222.56,223.03,16000.0,222.72,223.31,222.56,223.03,16000.0
2013-05-21 09:30:00,223.15,223.71,222.84,223.17,2700.0,223.15,223.71,222.84,223.17,2700.0
2013-05-21 10:00:00,223.24,223.71,222.44,222.56,7800.0,223.24,223.71,222.44,222.56,7800.0
2013-05-21 10:30:00,222.42,223.09,222.22,222.54,8900.0,222.42,223.09,222.22,222.54,8900.0
2013-05-21 11:00:00,222.43,222.9,222.25,222.43,3300.0,222.43,222.9,222.25,222.43,3300.0
2013-05-21 11:30:00,222.35,222.89,222.35,222.71,6400.0,222.35,222.89,222.35,222.71,6400.0
2013-05-21 12:00:00,222.72,223.45,222.58,223.18,11600.0,222.72,223.45,222.58,223.18,11600.0
2013-05-21 12:30:00,223.09,223.54,222.97,223.43,14900.0,223.09,223.54,222.97,223.43,14900.0
2013-05-21 13:00:00,223.32,224.32,223.32,224.04,7600.0,223.32,224.32,223.32,224.04,7600.0
2013-05-21 13:30:00,224.05,224.05,223.47,223.55,6700.0,224.05,224.05,223.47,223.55,6700.0
2013-05-21 14:00:00,223.56,224.1,223.39,224.1,5600.0,223.56,224.1,223.39,224.1,5600.0
2013-05-21 14:30:00,223.9,224.06,223.75,223.84,2400.0,223.9,224.06,223.75,223.84,2400.0
2013-05-21 15:00:00,223.77,223.84,223.25,223.3,9300.0,223.77,223.84,223.25,223.3,9300.0
2013-05-21 15:30:00,223.31,223.53,223.05,223.39,14100.0,223.31,223.53,223.05,223.39,14100.0
2013-05-22 09:30:00,223.17,223.17,222.49,222.6,2900.0,223.17,223.17,222.49,222.6,2900.0
2013-05-22 10:00:00,222.92,224.4,222.78,224.21,7100.0,222.92,224.4,222.78,224.21,7100.0
2013-05-22 10:30:00,224.22,224.24,223.43,223.88,5700.0,224.22,224.24,223.43,223.88,5700.0
2013-05-22 11:00:00,223.86,224.41,223.48,223.8,24300.0,223.86,224.41,223.48,223.8,24300.0
2013-05-22 11:30:00,224.0,224.74,223.99,224.2,3700.0,224.0,224.74,223.99,224.2,3700.0
2013-05-22 12:00:00,223.98,224.08,223.55,223.78,2900.0,223.98,224.08,223.55,223.78,2900.0
2013-05-22 12:30:00,223.59,223.73,223.08,223.21,3400.0,223.59,223.73,223.08,223.21,3400.0
2013-05-22 13:00:00,223.21,223.3,222.2,222.2,2800.0,223.21,223.3,222.2,222.2,2800.0
2013-05-22 13:30:00,221.91,222.23,221.26,222.06,13900.0,221.91,222.23,221.26,222.06,13900.0
2013-05-22 14:00:00,222.27,222.46,221.28,221.3,15300.0,222.27,222.46,221.28,221.3,15300.0
2013-05-22 14:30:00,221.3,221.63,220.4,221.63,4600.0,221.3,221.63,220.4,221.63,4600.0
2013-05-22 15:00:00,221.44,221.47,219.49,219.49,14000.0,221.44,221.47,219.49,219.49,14000.0
2013-05-22 15:30:00,219.7,220.82,219.68,220.1,23400.0,219.7,220.82,219.68,220.1,23400.0
2013-05-23 09:30:00,217.51,219.27,216.0,218.87,6000.0,217.51,219.27,216.0,218.87,6000.0
2013-05-23 10:00:00,219.06,220.54,218.44,220.4,2900.0,219.06,220.54,218.44,220.4,2900.0
2013-05-23 10:30:00,220.02,220.08,218.35,219.15,4000.0,220.02,220.08,218.35,219.15,4000.0
2013-05-23 11:00:00,219.38,219.88,219.34,219.87,800.0,219.38,219.88,219.34,219.87,800.0
2013-05-23 11:30:00,219.87,220.15,219.72,219.94,2300.0,219.87,220.15,219.72,219.94,2300.0
2013-05-23 12:00:00,220.12,220.61,220.12,220.52,1300.0,220.12,220.61,220.12,220.52,1300.0
2013-05-23 12:30:00,220.52,220.52,220.14,220.25,3900.0,220.52,220.52,220.14,220.25,3900.0
2013-05-23 13:00:00,220.16,220.4,219.92,220.0,4800.0,220.16,220.4,219.92,220.0,4800.0
2013-05-23 13:30:00,220.0,220.8,219.86,220.75,10600.0,220.0,220.8,219.86,220.75,10600.0
2013-05-23 14:00:00,220.89,221.4,220.81,221.4,6300.0,220.89,221.4,220.81,221.4,6300.0
2013-05-23 14:30:00,221.4,221.42,220.36,220.52,22500.0,221.4,221.42,220.36,220.52,22500.0
2013-05-23 15:00:00,220.56,221.1,220.2,221.0,19400.0,220.56,221.1,220.2,221.0,19400.0
2013-05-23 15:30:00,221.0,222.17,220.75,222.03,35500.0,221.0,222.17,220.75,222.03,35500.0
2013-05-24 09:30:00,220.44,220.73,219.07,219.12,8200.0,220.44,220.73,219.07,219.12,8200.0
2013-05-24 10:00:00,219.33,219.48,218.71,218.97,11700.0,219.33,219.48,218.71,218.97,11700.0
2013-05-24 10:30:00,219.18,220.05,219.02,219.55,22400.0,219.18,220.05,219.02,219.55,22400.0
2013-05-24 11:00:00,219.46,220.0,219.43,219.82,5000.0,219.46,220.0,219.43,219.82,5000.0
2013-05-24 11:30:00,219.71,220.55,219.7,220.19,4200.0,219.71,220.55,219.7,220.19,4200.0
2013-05-24 12:00:00,220.16,220.9,220.01,220.9,9900.0,220.16,220.9,220.01,220.9,9900.0
2013-05-24 12:30:00,220.98,221.15,220.52,221.05,4900.0,220.98,221.15,220.52,221.05,4900.0
2013-05-24 13:00:00,221.14,221.4,220.91,221.4,6100.0,221.14,221.4,220.91,221.4,6100.0
2013-05-24 13:30:00,221.32,221.68,221.12,221.3,21900.0,221.32,221.68,221.12,221.3,21900.0
2013-05-24 14:00:00,221.3,221.69,221.06,221.67,5500.0,221.3,221.69,221.06,221.67,5500.0
2013-05-24 14:30:00,221.67,222.14,221.21,221.9,5400.0,221.67,222.14,221.21,221.9,5400.0
2013-05-24 15:00:00,221.79,222.27,221.58,221.78,8600.0,221.79,222.27,221.58,221.78,8600.0
2013-05-24 15:30:00,221.96,222.16,221.23,221.96,18700.0,221.96,222.16,221.23,221.96,18700.0
2013-05-28 09:30:00,225.15,225.15,223.86,224.72,2300.0,225.15,225.15,223.86,224.72,2300.0
2013-05-28 10:00:00,225.92,226.53,225.13,226.53,8400.0,225.92,226.53,225.13,226.53,8400.0
2013-05-28 10:30:00,226.33,226.61,225.98,226.49,7100.0,226.33,226.61,225.98,226.49,7100.0
2013-05-28 11:00:00,226.31,227.1,225.9,227.1,7400.0,226.31,227.1,225.9,227.1,7400.0
2013-05-28 11:30:00,226.94,226.94,225.89,226.49,9500.0,226.94,226.94,225.89,226.49,9500.0
2013-05-28 12:00:00,226.11,226.88,226.11,226.83,3100.0,226.11,226.88,226.11,226.83,3100.0
2013-05-28 12:30:00,226.58,226.84,226.14,226.61,30300.0,226.58,226.84,226.14,226.61,30300.0
2013-05-28 13:00:00,226.49,226.86,226.11,226.55,17200.0,226.49,226.86,226.11,226.55,17200.0
2013-05-28 13:30:00,226.53,226.78,225.97,226.12,8300.0,226.53,226.78,225.97,226.12,8300.0
2013-05-28 14:00:00,226.32,226.39,225.8,226.31,11200.0,226.32,226.39,225.8,226.31,11200.0
2013-05-28 14:30:00,226.24,226.39,225.79,226.25,5700.0,226.24,226.39,225.79,226.25,5700.0
2013-05-28 15:00:00,226.14,226.61,225.99,225.99,6200.0,226.14,226.61,225.99,225.99,6200.0
2013-05-28 15:30:00,226.0,226.53,225.86,225.88,30100.0,226.0,226.53,225.86,225.88,30100.0
2013-05-29 09:30:00,223.64,225.22,223.54,224.09,18600.0,223.64,225.22,223.54,224.09,18600.0
2013-05-29 10:00:00,224.09,224.8,224.0,224.11,41100.0,224.09,224.8,224.0,224.11,41100.0
2013-05-29 10:30:00,224.0,224.0,222.37,223.0,4600.0,224.0,224.0,222.37,223.0,4600.0
2013-05-29 11:00:00,223.0,223.0,221.99,222.33,11600.0,223.0,223.0,221.99,222.33,11600.0
2013-05-29 11:30:00,222.34,222.54,222.08,222.49,5200.0,222.34,222.54,222.08,222.49,5200.0
2013-05-29 12:00:00,222.49,222.74,221.87,222.24,7200.0,222.49,222.74,221.87,222.24,7200.0
2013-05-29 12:30:00,222.44,222.44,221.34,221.69,5500.0,222.44,222.44,221.34,221.69,5500.0
2013-05-29 13:00:00,221.91,222.25,221.74,222.25,9200.0,221.91,222.25,221.74,222.25,9200.0
2013-05-29 13:30:00,222.22,224.14,222.18,224.14,6900.0,222.22,224.14,222.18,224.14,6900.0
2013-05-29 14:00:00,223.84,224.15,223.2,223.21,4900.0,223.84,224.15,223.2,223.21,4900.0
2013-05-29 14:30:00,223.18,223.4,222.89,222.97,4300.0,223.18,223.4,222.89,222.97,4300.0
2013-05-29 15:00:00,222.76,223.03,222.41,222.78,7600.0,222.76,223.03,222.41,222.78,7600.0
2013-05-29 15:30:00,222.81,223.06,222.59,222.74,17000.0,222.81,223.06,222.59,222.74,17000.0
2013-05-30 09:30:00,222.91,224.43,222.91,224.43,4000.0,222.91,224.43,222.91,224.43,4000.0
2013-05-30 10:00:00,224.21,224.3,223.46,224.04,31500.0,224.21,224.3,223.46,224.04,31500.0
2013-05-30 10:30:00,224.04,224.04,223.15,223.4,20600.0,224.04,224.04,223.15,223.4,20600.0
2013-05-30 11:00:00,223.47,223.47,222.91,222.98,2600.0,223.47,223.47,222.91,222.98,2600.0
2013-05-30 11:30:00,223.0,223.31,222.85,223.08,2800.0,223.0,223.31,222.85,223.08,2800.0
2013-05-30 12:00:00,223.29,223.55,222.52,222.84,5900.0,223.29,223.55,222.52,222.84,5900.0
2013-05-30 12:30:00,222.8,223.37,222.8,223.09,36400.0,222.8,223.37,222.8,223.09,36400.0
2013-05-30 13:00:00,223.11,223.25,223.05,223.17,7000.0,223.11,223.25,223.05,223.17,7000.0
2013-05-30 13:30:00,223.21,223.61,223.05,223.6,2300.0,223.21,223.61,223.05,223.6,2300.0
2013-05-30 14:00:00,223.64,224.42,223.64,224.21,35500.0,223.64,224.42,223.64,224.21,35500.0
2013-05-30 14:30:00,224.32,225.11,224.2,225.0,4800.0,224.32,225.11,224.2,225.0,4800.0
2013-05-30 15:00:00,224.99,225.06,224.89,225.0,4500.0,224.99,225.06,224.89,225.0,4500.0
2013-05-30 15:30:00,224.89,225.18,223.96,224.4,28000.0,224.89,225.18,223.96,224.4,28000.0
2013-05-31 09:30:00,223.04,224.63,221.57,223.25,4600.0,223.04,224.63,221.57,223.25,4600.0
2013-05-31 10:00:00,223.29,223.29,222.49,223.0,16300.0,223.29,223.29,222.49,223.0,16300.0
2013-05-31 10:30:00,222.76,223.0,222.24,222.24,7500.0,222.76,223.0,222.24,222.24,7500.0
2013-05-31 11:00:00,222.54,224.23,222.26,223.17,10200.0,222.54,224.23,222.26,223.17,10200.0
2013-05-31 11:30:00,223.5,224.41,223.42,224.17,2300.0,223.5,224.41,223.42,224.17,2300.0
2013-05-31 12:00:00,224.17,224.17,223.11,223.11,2200.0,224.17,224.17,223.11,223.11,2200.0
2013-05-31 12:30:00,223.09,223.43,222.97,223.15,2400.0,223.09,223.43,222.97,223.15,2400.0
2013-05-31 13:00:00,223.48,223.71,223.17,223.17,1800.0,223.48,223.71,223.17,223.17,1800.0
2013-05-31 13:30:00,223.37,223.47,222.79,222.85,2500.0,223.37,223.47,222.79,222.85,2500.0
2013-05-31 14:00:00,222.79,223.21,221.51,221.68,15900.0,222.79,223.21,221.51,221.68,15900.0
2013-05-31 14:30:00,221.78,221.78,219.76,219.86,13100.0,221.78,221.78,219.76,219.86,13100.0
2013-05-31 15:00:00,219.92,220.35,219.51,219.69,21900.0,219.92,220.35,219.51,219.69,21900.0
2013-05-31 15:30:00,219.63,220.0,218.18,218.2,37600.0,219.63,220.0,218.18,218.2,37600.0
2013-06-03 09:30:00,218.69,219.63,216.7,216.98,8000.0,218.69,219.63,216.7,216.98,8000.0
2013-06-03 10:00:00,216.65,217.46,215.52,215.7,61100.0,216.65,217.46,215.52,215.7,61100.0
2013-06-03 10:30:00,215.68,215.68,214.4,214.63,20300.0,215.68,215.68,214.4,214.63,20300.0
2013-06-03 11:00:00,214.47,214.55,212.78,213.3,11100.0,214.47,214.55,212.78,213.3,11100.0
2013-06-03 11:30:00,213.3,215.34,213.04,215.26,9300.0,213.3,215.34,213.04,215.26,9300.0
2013-06-03 12:00:00,215.73,215.82,214.32,214.32,4100.0,215.73,215.82,214.32,214.32,4100.0
2013-06-03 12:30:00,214.49,214.98,214.09,214.81,4000.0,214.49,214.98,214.09,214.81,4000.0
2013-06-03 13:00:00,214.79,214.96,214.34,214.46,5300.0,214.79,214.96,214.34,214.46,5300.0
2013-06-03 13:30:00,214.37,215.66,214.37,215.59,3700.0,214.37,215.66,214.37,215.59,3700.0
2013-06-03 14:00:00,215.44,216.1,215.16,215.54,6300.0,215.44,216.1,215.16,215.54,6300.0
2013-06-03 14:30:00,215.45,216.83,214.92,216.35,16100.0,215.45,216.83,214.92,216.35,16100.0
2013-06-03 15:00:00,216.62,217.55,216.46,217.39,15300.0,216.62,217.55,216.46,217.39,15300.0
2013-06-03 15:30:00,217.27,218.44,217.02,217.99,30600.0,217.27,218.44,217.02,217.99,30600.0
2013-06-04 09:30:00,218.57,219.81,217.95,218.76,6100.0,218.57,219.81,217.95,218.76,6100.0
2013-06-04 10:00:00,218.66,219.27,217.99,218.79,17600.0,218.66,219.27,217.99,218.79,17600.0
2013-06-04 10:30:00,218.96,219.4,218.0,218.48,7100.0,218.96,219.4,218.0,218.48,7100.0
2013-06-04 11:00:00,218.42,219.0,218.33,218.77,14200.0,218.42,219.0,218.33,218.77,14200.0
2013-06-04 11:30:00,218.98,219.28,218.56,219.28,40300.0,218.98,219.28,218.56,219.28,40300.0
2013-06-04 12:00:00,218.94,218.94,218.05,218.05,4300.0,218.94,218.94,218.05,218.05,4300.0
2013-06-04 12:30:00,218.0,218.4,217.66,218.0,19100.0,218.0,218.4,217.66,218.0,19100.0
2013-06-04 13:00:00,218.01,218.45,217.26,217.26,5400.0,218.01,218.45,217.26,217.26,5400.0
2013-06-04 13:30:00,217.25,217.6,216.59,216.83,3400.0,217.25,217.6,216.59,216.83,3400.0
2013-06-04 14:00:00,216.67,216.9,215.64,215.64,10800.0,216.67,216.9,215.64,215.64,10800.0
2013-06-04 14:30:00,215.9,216.55,215.49,215.55,10800.0,215.9,216.55,215.49,215.55,10800.0
2013-06-04 15:00:00,215.77,216.12,215.13,215.33,9400.0,215.77,216.12,215.13,215.33,9400.0
2013-06-04 15:30:00,215.65,216.2,215.21,215.71,47800.0,215.65,216.2,215.21,215.71,47800.0
2013-06-05 09:30:00,215.4,216.12,214.7,215.16,5500.0,215.4,216.12,214.7,215.16,5500.0
2013-06-05 10:00:00,215.28,215.59,213.13,214.11,18100.0,215.28,215.59,213.13,214.11,18100.0
2013-06-05 10:30:00,214.0,214.36,213.46,213.46,3700.0,214.0,214.36,213.46,213.46,3700.0
2013-06-05 11:00:00,213.71,213.92,213.22,213.46,3600.0,213.71,213.92,213.22,213.46,3600.0
2013-06-05 11:30:00,213.49,213.55,213.03,213.03,1900.0,213.49,213.55,213.03,213.03,1900.0
2013-06-05 12:00:00,213.06,213.33,212.56,213.27,10500.0,213.06,213.33,212.56,213.27,10500.0
2013-06-05 12:30:00,212.97,213.21,212.73,212.75,5700.0,212.97,213.21,212.73,212.75,5700.0
2013-06-05 13:00:00,213.09,213.97,213.09,213.27,4600.0,213.09,213.97,213.09,213.27,4600.0
2013-06-05 13:30:00,213.68,214.0,213.19,213.31,6500.0,213.68,214.0,213.19,213.31,6500.0
2013-06-05 14:00:00,213.33,213.41,212.52,212.63,4800.0,213.33,213.41,212.52,212.63,4800.0
2013-06-05 14:30:00,212.39,213.61,212.04,213.26,7500.0,212.39,213.61,212.04,213.26,7500.0
2013-06-05 15:00:00,213.28,213.28,211.91,212.58,9000.0,213.28,213.28,211.91,212.58,9000.0
2013-06-05 15:30:00,212.55,212.96,211.86,212.21,20700.0,212.55,212.96,211.86,212.21,20700.0
2013-06-06 09:30:00,211.85,214.71,211.85,214.42,14800.0,211.85,214.71,211.85,214.42,14800.0
2013-06-06 10:00:00,214.67,215.22,213.77,214.75,13800.0,214.67,215.22,213.77,214.75,13800.0
2013-06-06 10:30:00,214.62,215.2,214.21,215.18,9800.0,214.62,215.2,214.21,215.18,9800.0
2013-06-06 11:00:00,215.18,215.41,214.94,215.0,8800.0,215.18,215.41,214.94,215.0,8800.0
2013-06-06 11:30:00,215.18,215.48,214.76,215.0,14400.0,215.18,215.48,214.76,215.0,14400.0
2013-06-06 12:00:00,215.09,215.41,213.97,213.97,10600.0,215.09,215.41,213.97,213.97,10600.0
2013-06-06 12:30:00,214.13,214.6,213.86,213.86,6700.0,214.13,214.6,213.86,213.86,6700.0
2013-06-06 13:00:00,214.22,214.8,213.76,213.78,20000.0,214.22,214.8,213.76,213.78,20000.0
2013-06-06 13:30:00,213.71,214.46,213.53,214.46,9000.0,213.71,214.46,213.53,214.46,9000.0
2013-06-06 14:00:00,214.53,215.3,214.23,215.0,6400.0,214.53,215.3,214.23,215.0,6400.0
2013-06-06 14:30:00,215.06,215.48,214.84,214.84,8400.0,215.06,215.48,214.84,214.84,8400.0
2013-06-06 15:00:00,214.84,215.31,214.51,215.31,4700.0,214.84,215.31,214.51,215.31,4700.0
2013-06-06 15:30:00,215.22,215.33,214.76,215.25,44700.0,215.22,215.33,214.76,215.25,44700.0
2013-06-07 09:30:00,218.29,219.29,215.88,216.83,14400.0,218.29,219.29,215.88,216.83,14400.0
2013-06-07 10:00:00,216.95,217.36,216.45,217.36,11000.0,216.95,217.36,216.45,217.36,11000.0
2013-06-07 10:30:00,217.42,217.54,216.93,216.98,11300.0,217.42,217.54,216.93,216.98,11300.0
2013-06-07 11:00:00,217.03,217.22,216.95,217.22,1000.0,217.03,217.22,216.95,217.22,1000.0
2013-06-07 11:30:00,217.4,218.44,217.38,218.44,6100.0,217.4,218.44,217.38,218.44,6100.0
2013-06-07 12:00:00,218.21,218.88,218.0,218.4,6900.0,218.21,218.88,218.0,218.4,6900.0
2013-06-07 12:30:00,218.15,218.44,217.79,218.01,3500.0,218.15,218.44,217.79,218.01,3500.0
2013-06-07 13:00:00,218.01,218.5,217.97,217.97,3600.0,218.01,218.5,217.97,217.97,3600.0
2013-06-07 13:30:00,218.04,218.23,217.67,218.18,2700.0,218.04,218.23,217.67,218.18,2700.0
2013-06-07 14:00:00,218.09,218.09,216.39,216.75,12100.0,218.09,218.09,216.39,216.75,12100.0
2013-06-07 14:30:00,217.02,218.44,216.8,218.38,7300.0,217.02,218.44,216.8,218.38,7300.0
2013-06-07 15:00:00,218.33,218.33,217.54,217.67,8300.0,218.33,218.33,217.54,217.67,8300.0
2013-06-07 15:30:00,217.68,217.88,217.12,217.48,33300.0,217.68,217.88,217.12,217.48,33300.0
2013-06-10 09:30:00,218.33,219.6,216.66,216.92,3600.0,218.33,219.6,216.66,216.92,3600.0
2013-06-10 10:00:00,216.83,217.38,216.25,217.38,3200.0,216.83,217.38,216.25,217.38,3200.0
2013-06-10 10:30:00,217.36,217.47,216.46,216.63,7000.0,217.36,217.47,216.46,216.63,7000.0
2013-06-10 11:00:00,217.01,217.35,216.88,217.31,2300.0,217.01,217.35,216.88,217.31,2300.0
2013-06-10 11:30:00,217.22,217.3,216.7,216.97,2300.0,217.22,217.3,216.7,216.97,2300.0
2013-06-10 12:00:00,217.0,218.5,217.0,217.55,12700.0,217.0,218.5,217.0,217.55,12700.0
2013-06-10 12:30:00,217.32,217.52,216.2,216.5,4500.0,217.32,217.52,216.2,216.5,4500.0
2013-06-10 13:00:00,216.49,216.88,216.2,216.41,5000.0,216.49,216.88,216.2,216.41,5000.0
2013-06-10 13:30:00,216.3,216.36,215.97,216.28,4400.0,216.3,216.36,215.97,216.28,4400.0
2013-06-10 14:00:00,216.28,216.78,215.94,216.7,5700.0,216.28,216.78,215.94,216.7,5700.0
2013-06-10 14:30:00,216.79,217.36,216.58,217.36,6000.0,216.79,217.36,216.58,217.36,6000.0
2013-06-10 15:00:00,217.25,217.51,216.99,216.99,6100.0,217.25,217.51,216.99,216.99,6100.0
2013-06-10 15:30:00,217.08,217.12,216.07,216.45,25900.0,217.08,217.12,216.07,216.45,25900.0
2013-06-11 09:30:00,213.66,214.07,213.36,213.88,1400.0,213.66,214.07,213.36,213.88,1400.0
2013-06-11 10:00:00,214.13,214.63,213.35,214.42,5400.0,214.13,214.63,213.35,214.42,5400.0
2013-06-11 10:30:00,214.63,215.36,214.54,215.08,4100.0,214.63,215.36,214.54,215.08,4100.0
2013-06-11 11:00:00,214.73,214.86,213.44,213.79,21400.0,214.73,214.86,213.44,213.79,21400.0
2013-06-11 11:30:00,213.79,214.23,213.51,213.59,19500.0,213.79,214.23,213.51,213.59,19500.0
2013-06-11 12:00:00,213.71,214.14,213.05,213.39,9100.0,213.71,214.14,213.05,213.39,9100.0
2013-06-11 12:30:00,213.41,214.14,213.37,213.78,7700.0,213.41,214.14,213.37,213.78,7700.0
2013-06-11 13:00:00,213.94,214.14,212.83,213.03,7300.0,213.94,214.14,212.83,213.03,7300.0
2013-06-11 13:30:00,212.8,212.89,211.77,211.8,20700.0,212.8,212.89,211.77,211.8,20700.0
2013-06-11 14:00:00,211.77,212.4,211.25,212.04,16700.0,211.77,212.4,211.25,212.04,16700.0
2013-06-11 14:30:00,212.05,213.31,212.0,213.18,13800.0,212.05,213.31,212.0,213.18,13800.0
2013-06-11 15:00:00,213.43,213.57,212.8,213.05,31300.0,213.43,213.57,212.8,213.05,31300.0
2013-06-11 15:30:00,213.09,213.19,212.51,213.09,21300.0,213.09,213.19,212.51,213.09,21300.0
2013-06-12 09:30:00,214.61,214.95,212.94,213.73,20600.0,214.61,214.95,212.94,213.73,20600.0
2013-06-12 10:00:00,213.69,213.94,213.02,213.8,6500.0,213.69,213.94,213.02,213.8,6500.0
2013-06-12 10:30:00,213.91,213.94,213.05,213.08,7000.0,213.91,213.94,213.05,213.08,7000.0
2013-06-12 11:00:00,213.07,213.38,212.88,212.88,3500.0,213.07,213.38,212.88,212.88,3500.0
2013-06-12 11:30:00,212.83,213.4,212.39,212.57,38300.0,212.83,213.4,212.39,212.57,38300.0
2013-06-12 12:00:00,212.51,213.0,212.46,212.51,1700.0,212.51,213.0,212.46,212.51,1700.0
2013-06-12 12:30:00,212.6,212.68,212.24,212.57,3300.0,212.6,212.68,212.24,212.57,3300.0
2013-06-12 13:00:00,212.5,213.85,212.35,213.85,27900.0,212.5,213.85,212.35,213.85,27900.0
2013-06-12 13:30:00,213.75,214.15,213.47,214.08,3300.0,213.75,214.15,213.47,214.08,3300.0
2013-06-12 14:00:00,213.86,213.86,212.8,212.9,4800.0,213.86,213.86,212.8,212.9,4800.0
2013-06-12 14:30:00,212.92,213.31,212.55,212.81,3700.0,212.92,213.31,212.55,212.81,3700.0
2013-06-12 15:00:00,212.63,212.92,212.19,212.29,3000.0,212.63,212.92,212.19,212.29,3000.0
2013-06-12 15:30:00,212.3,212.79,211.97,212.38,4600.0,212.3,212.79,211.97,212.38,4600.0
2013-06-13 09:30:00,212.05,213.63,211.83,212.93,15100.0,212.05,213.63,211.83,212.93,15100.0
2013-06-13 10:00:00,213.0,213.0,212.13,212.65,20600.0,213.0,213.0,212.13,212.65,20600.0
2013-06-13 10:30:00,213.03,213.29,212.75,213.01,4900.0,213.03,213.29,212.75,213.01,4900.0
2013-06-13 11:00:00,213.05,213.16,212.65,212.8,4200.0,213.05,213.16,212.65,212.8,4200.0
2013-06-13 11:30:00,212.96,213.09,212.32,212.45,5600.0,212.96,213.09,212.32,212.45,5600.0
2013-06-13 12:00:00,212.56,212.65,212.3,212.38,9500.0,212.56,212.65,212.3,212.38,9500.0
2013-06-13 12:30:00,212.5,212.77,212.31,212.4,7400.0,212.5,212.77,212.31,212.4,7400.0
2013-06-13 13:00:00,212.59,212.62,212.22,212.51,6600.0,212.59,212.62,212.22,212.51,6600.0
2013-06-13 13:30:00,212.4,212.75,212.08,212.29,12200.0,212.4,212.75,212.08,212.29,12200.0
2013-06-13 14:00:00,212.5,212.59,212.25,212.25,27300.0,212.5,212.59,212.25,212.25,27300.0
2013-06-13 14:30:00,212.24,212.52,212.23,212.52,12400.0,212.24,212.52,212.23,212.52,12400.0
2013-06-13 15:00:00,212.45,213.93,212.43,213.64,14200.0,212.45,213.93,212.43,213.64,14200.0
2013-06-13 15:30:00,213.64,215.42,213.64,215.18,46200.0,213.64,215.42,213.64,215.18,46200.0
2013-06-14 09:30:00,213.64,215.58,213.64,215.21,6600.0,213.64,215.58,213.64,215.21,6600.0
2013-06-14 10:00:00,215.56,215.56,214.44,214.67,2100.0,215.56,215.56,214.44,214.67,2100.0
2013-06-14 10:30:00,214.63,214.63,212.71,212.71,4300.0,214.63,214.63,212.71,212.71,4300.0
2013-06-14 11:00:00,212.79,213.19,212.78,213.19,1300.0,212.79,213.19,212.78,213.19,1300.0
2013-06-14 11:30:00,213.29,213.58,212.92,213.58,4100.0,213.29,213.58,212.92,213.58,4100.0
2013-06-14 12:00:00,213.4,213.48,212.76,213.1,4300.0,213.4,213.48,212.76,213.1,4300.0
2013-06-14 12:30:00,213.19,213.33,212.56,212.71,4500.0,213.19,213.33,212.56,212.71,4500.0
2013-06-14 13:00:00,212.64,212.73,211.49,211.51,8000.0,212.64,212.73,211.49,211.51,8000.0
2013-06-14 13:30:00,211.72,212.0,211.55,212.0,11000.0,211.72,212.0,211.55,212.0,11000.0
2013-06-14 14:00:00,212.0,212.91,211.79,212.52,2700.0,212.0,212.91,211.79,212.52,2700.0
2013-06-14 14:30:00,212.62,212.73,212.09,212.09,4500.0,212.62,212.73,212.09,212.09,4500.0
2013-06-14 15:00:00,212.0,212.64,212.0,212.29,5000.0,212.0,212.64,212.0,212.29,5000.0
2013-06-14 15:30:00,212.17,212.51,211.78,211.9,16800.0,212.17,212.51,211.78,211.9,16800.0
2013-06-17 09:30:00,213.76,214.94,213.72,214.81,3400.0,213.76,214.94,213.72,214.81,3400.0
2013-06-17 10:00:00,214.67,214.93,214.19,214.21,8000.0,214.67,214.93,214.19,214.21,8000.0
2013-06-17 10:30:00,213.99,214.8,213.63,214.58,7400.0,213.99,214.8,213.63,214.58,7400.0
2013-06-17 11:00:00,214.28,214.9,214.11,214.64,8600.0,214.28,214.9,214.11,214.64,8600.0
2013-06-17 11:30:00,214.72,215.02,214.36,214.63,2700.0,214.72,215.02,214.36,214.63,2700.0
2013-06-17 12:00:00,214.62,215.02,214.39,214.92,4000.0,214.62,215.02,214.39,214.92,4000.0
2013-06-17 12:30:00,214.82,216.02,214.82,215.89,7300.0,214.82,216.02,214.82,215.89,7300.0
2013-06-17 13:00:00,215.98,216.38,215.52,216.35,6800.0,215.98,216.38,215.52,216.35,6800.0
2013-06-17 13:30:00,216.21,216.78,216.17,216.55,3900.0,216.21,216.78,216.17,216.55,3900.0
2013-06-17 14:00:00,216.48,216.51,215.5,215.65,9400.0,216.48,216.51,215.5,215.65,9400.0
2013-06-17 14:30:00,215.5,216.19,215.41,215.56,10600.0,215.5,216.19,215.41,215.56,10600.0
2013-06-17 15:00:00,215.5,216.15,215.38,215.61,20000.0,215.5,216.15,215.38,215.61,20000.0
2013-06-17 15:30:00,215.7,216.48,215.51,215.91,30300.0,215.7,216.48,215.51,215.91,30300.0
2013-06-18 09:30:00,216.05,216.69,214.79,216.6,1100.0,216.05,216.69,214.79,216.6,1100.0
2013-06-18 10:00:00,216.0,216.85,215.86,216.44,1800.0,216.0,216.85,215.86,216.44,1800.0
2013-06-18 10:30:00,216.7,217.22,216.7,217.04,2600.0,216.7,217.22,216.7,217.04,2600.0
2013-06-18 11:00:00,217.2,217.62,216.91,217.04,5400.0,217.2,217.62,216.91,217.04,5400.0
2013-06-18 11:30:00,217.24,217.24,216.59,216.68,1400.0,217.24,217.24,216.59,216.68,1400.0
2013-06-18 12:00:00,216.35,216.41,215.55,216.39,4400.0,216.35,216.41,215.55,216.39,4400.0
2013-06-18 12:30:00,216.52,216.92,216.5,216.58,4000.0,216.52,216.92,216.5,216.58,4000.0
2013-06-18 13:00:00,216.7,217.0,216.62,216.93,13700.0,216.7,217.0,216.62,216.93,13700.0
2013-06-18 13:30:00,216.98,217.14,216.7,217.02,6700.0,216.98,217.14,216.7,217.02,6700.0
2013-06-18 14:00:00,216.85,217.38,216.85,217.03,6600.0,216.85,217.38,216.85,217.03,6600.0
2013-06-18 14:30:00,217.1,217.31,216.87,217.09,6900.0,217.1,217.31,216.87,217.09,6900.0
2013-06-18 15:00:00,216.76,216.8,216.0,216.61,5600.0,216.76,216.8,216.0,216.61,5600.0
2013-06-18 15:30:00,216.49,216.72,216.15,216.6,16600.0,216.49,216.72,216.15,216.6,16600.0
2013-06-19 09:30:00,216.11,216.84,215.34,216.31,1800.0,216.11,216.84,215.34,216.31,1800.0
2013-06-19 10:00:00,216.4,216.61,215.99,216.0,2300.0,216.4,216.61,215.99,216.0,2300.0
2013-06-19 10:30:00,216.18,216.25,215.87,215.87,1900.0,216.18,216.25,215.87,215.87,1900.0
2013-06-19 11:00:00,215.96,216.53,215.71,216.15,1900.0,215.96,216.53,215.71,216.15,1900.0
2013-06-19 11:30:00,216.04,216.04,215.72,215.89,2400.0,216.04,216.04,215.72,215.89,2400.0
2013-06-19 12:00:00,215.66,216.0,215.66,215.98,2000.0,215.66,216.0,215.66,215.98,2000.0
2013-06-19 12:30:00,215.98,216.22,215.98,216.16,1100.0,215.98,216.22,215.98,216.16,1100.0
2013-06-19 13:00:00,216.17,216.4,216.0,216.06,4400.0,216.17,216.4,216.0,216.06,4400.0
2013-06-19 13:30:00,215.99,216.35,215.76,216.05,3800.0,215.99,216.35,215.76,216.05,3800.0
2013-06-19 14:00:00,216.26,216.28,215.13,215.87,10500.0,216.26,216.28,215.13,215.87,10500.0
2013-06-19 14:30:00,215.82,216.12,213.81,213.81,5600.0,215.82,216.12,213.81,213.81,5600.0
2013-06-19 15:00:00,213.77,214.26,213.26,214.12,18300.0,213.77,214.26,213.26,214.12,18300.0
2013-06-19 15:30:00,214.52,214.6,213.03,213.09,12400.0,214.52,214.6,213.03,213.09,12400.0
2013-06-20 09:30:00,209.97,211.52,207.98,207.98,11300.0,209.97,211.52,207.98,207.98,11300.0
2013-06-20 10:00:00,207.99,208.13,206.0,206.59,14000.0,207.99,208.13,206.0,206.59,14000.0
2013-06-20 10:30:00,206.44,206.76,205.42,205.85,22300.0,206.44,206.76,205.42,205.85,22300.0
2013-06-20 11:00:00,205.83,206.17,204.94,205.33,14300.0,205.83,206.17,204.94,205.33,14300.0
2013-06-20 11:30:00,205.31,206.06,205.31,205.8,10400.0,205.31,206.06,205.31,205.8,10400.0
2013-06-20 12:00:00,205.71,206.18,205.4,205.6,11700.0,205.71,206.18,205.4,205.6,11700.0
2013-06-20 12:30:00,205.68,205.87,204.83,205.07,6900.0,205.68,205.87,204.83,205.07,6900.0
2013-06-20 13:00:00,205.1,206.0,204.9,205.89,19700.0,205.1,206.0,204.9,205.89,19700.0
2013-06-20 13:30:00,205.94,206.06,205.48,205.75,14900.0,205.94,206.06,205.48,205.75,14900.0
2013-06-20 14:00:00,205.69,205.92,204.19,204.31,41500.0,205.69,205.92,204.19,204.31,41500.0
2013-06-20 14:30:00,204.37,204.55,203.61,203.67,9900.0,204.37,204.55,203.61,203.67,9900.0
2013-06-20 15:00:00,203.72,204.43,203.49,204.0,11600.0,203.72,204.43,203.49,204.0,11600.0
2013-06-20 15:30:00,203.83,204.44,203.77,203.91,32000.0,203.83,204.44,203.77,203.91,32000.0
2013-06-21 09:30:00,205.03,205.76,204.44,204.56,46300.0,205.03,205.76,204.44,204.56,46300.0
2013-06-21 10:00:00,204.56,205.36,204.36,204.78,21900.0,204.56,205.36,204.36,204.78,21900.0
2013-06-21 10:30:00,204.53,204.6,203.72,204.17,28300.0,204.53,204.6,203.72,204.17,28300.0
2013-06-21 11:00:00,204.63,204.63,203.69,203.78,9200.0,204.63,204.63,203.69,203.78,9200.0
2013-06-21 11:30:00,203.77,204.17,203.57,204.03,11900.0,203.77,204.17,203.57,204.03,11900.0
2013-06-21 12:00:00,204.13,204.74,204.08,204.51,7400.0,204.13,204.74,204.08,204.51,7400.0
2013-06-21 12:30:00,204.5,206.32,204.45,206.0,4500.0,204.5,206.32,204.45,206.0,4500.0
2013-06-21 13:00:00,206.15,206.38,205.44,205.52,7400.0,206.15,206.38,205.44,205.52,7400.0
2013-06-21 13:30:00,205.72,205.92,204.34,204.34,5500.0,205.72,205.92,204.34,204.34,5500.0
2013-06-21 14:00:00,204.32,205.06,203.98,204.64,6200.0,204.32,205.06,203.98,204.64,6200.0
2013-06-21 14:30:00,204.71,204.71,204.03,204.03,5200.0,204.71,204.71,204.03,204.03,5200.0
2013-06-21 15:00:00,204.57,205.48,204.29,205.41,5900.0,204.57,205.48,204.29,205.41,5900.0
2013-06-21 15:30:00,205.5,205.52,204.16,204.86,19000.0,205.5,205.52,204.16,204.86,19000.0
2013-06-24 09:30:00,202.13,202.9,199.92,199.92,16500.0,202.13,202.9,199.92,199.92,16500.0
2013-06-24 10:00:00,200.12,201.33,199.91,201.1,15200.0,200.12,201.33,199.91,201.1,15200.0
2013-06-24 10:30:00,200.86,201.35,200.68,200.84,9800.0,200.86,201.35,200.68,200.84,9800.0
2013-06-24 11:00:00,200.95,201.24,200.59,200.83,23900.0,200.95,201.24,200.59,200.83,23900.0
2013-06-24 11:30:00,201.05,201.11,200.8,200.83,15700.0,201.05,201.11,200.8,200.83,15700.0
2013-06-24 12:00:00,200.99,201.03,200.33,200.88,15600.0,200.99,201.03,200.33,200.88,15600.0
2013-06-24 12:30:00,201.1,201.41,200.33,200.83,10000.0,201.1,201.41,200.33,200.83,10000.0
2013-06-24 13:00:00,200.8,202.08,200.8,201.45,12500.0,200.8,202.08,200.8,201.45,12500.0
2013-06-24 13:30:00,201.61,202.34,201.23,202.12,10000.0,201.61,202.34,201.23,202.12,10000.0
2013-06-24 14:00:00,202.11,202.47,201.78,202.44,12200.0,202.11,202.47,201.78,202.44,12200.0
2013-06-24 14:30:00,202.37,203.47,202.16,202.3,10100.0,202.37,203.47,202.16,202.3,10100.0
2013-06-24 15:00:00,202.27,202.62,201.74,202.19,9500.0,202.27,202.62,201.74,202.19,9500.0
2013-06-24 15:30:00,202.23,202.5,201.94,202.0,66600.0,202.23,202.5,201.94,202.0,66600.0
2013-06-25 09:30:00,203.52,204.48,202.6,203.43,13400.0,203.52,204.48,202.6,203.43,13400.0
2013-06-25 10:00:00,203.02,203.61,201.32,201.62,18600.0,203.02,203.61,201.32,201.62,18600.0
2013-06-25 10:30:00,201.57,202.34,201.39,201.42,23100.0,201.57,202.34,201.39,201.42,23100.0
2013-06-25 11:00:00,201.62,201.81,201.01,201.01,9500.0,201.62,201.81,201.01,201.01,9500.0
2013-06-25 11:30:00,201.02,201.76,200.78,201.7,6900.0,201.02,201.76,200.78,201.7,6900.0
2013-06-25 12:00:00,201.68,201.84,201.34,201.53,8700.0,201.68,201.84,201.34,201.53,8700.0
2013-06-25 12:30:00,201.52,202.09,201.52,201.96,7100.0,201.52,202.09,201.52,201.96,7100.0
2013-06-25 13:00:00,201.95,202.01,201.51,201.68,7200.0,201.95,202.01,201.51,201.68,7200.0
2013-06-25 13:30:00,201.72,202.18,201.58,201.78,9500.0,201.72,202.18,201.58,201.78,9500.0
2013-06-25 14:00:00,201.8,202.27,201.78,201.87,15300.0,201.8,202.27,201.78,201.87,15300.0
2013-06-25 14:30:00,202.04,202.29,201.7,201.86,13600.0,202.04,202.29,201.7,201.86,13600.0
2013-06-25 15:00:00,201.93,202.28,201.83,202.04,20100.0,201.93,202.28,201.83,202.04,20100.0
2013-06-25 15:30:00,201.99,202.13,201.61,201.64,29200.0,201.99,202.13,201.61,201.64,29200.0
2013-06-26 09:30:00,203.66,205.19,201.61,202.36,6000.0,203.66,205.19,201.61,202.36,6000.0
2013-06-26 10:00:00,202.36,202.75,201.76,202.27,84300.0,202.36,202.75,201.76,202.27,84300.0
2013-06-26 10:30:00,202.3,202.87,201.69,201.89,15000.0,202.3,202.87,201.69,201.89,15000.0
2013-06-26 11:00:00,202.05,202.22,201.6,201.75,14700.0,202.05,202.22,201.6,201.75,14700.0
2013-06-26 11:30:00,201.91,201.91,201.1,201.12,13800.0,201.91,201.91,201.1,201.12,13800.0
2013-06-26 12:00:00,201.11,201.58,201.11,201.33,9100.0,201.11,201.58,201.11,201.33,9100.0
2013-06-26 12:30:00,201.36,201.51,201.05,201.48,13300.0,201.36,201.51,201.05,201.48,13300.0
2013-06-26 13:00:00,201.49,201.49,200.87,201.13,14200.0,201.49,201.49,200.87,201.13,14200.0
2013-06-26 13:30:00,201.17,201.82,200.97,201.68,27900.0,201.17,201.82,200.97,201.68,27900.0
2013-06-26 14:00:00,201.78,202.04,201.11,201.93,10900.0,201.78,202.04,201.11,201.93,10900.0
2013-06-26 14:30:00,201.81,202.14,201.7,201.99,11800.0,201.81,202.14,201.7,201.99,11800.0
2013-06-26 15:00:00,201.88,202.28,201.75,202.11,27300.0,201.88,202.28,201.75,202.11,27300.0
2013-06-26 15:30:00,202.15,202.2,201.39,201.48,57800.0,202.15,202.2,201.39,201.48,57800.0
2013-06-27 09:30:00,202.96,203.0,201.5,202.0,21100.0,202.96,203.0,201.5,202.0,21100.0
2013-06-27 10:00:00,202.22,202.45,201.96,202.0,18200.0,202.22,202.45,201.96,202.0,18200.0
2013-06-27 10:30:00,202.01,202.28,201.83,202.0,6900.0,202.01,202.28,201.83,202.0,6900.0
2013-06-27 11:00:00,202.32,202.32,201.8,201.85,16900.0,202.32,202.32,201.8,201.85,16900.0
2013-06-27 11:30:00,201.89,202.23,201.81,202.01,26400.0,201.89,202.23,201.81,202.01,26400.0
2013-06-27 12:00:00,202.11,202.18,201.8,201.98,8500.0,202.11,202.18,201.8,201.98,8500.0
2013-06-27 12:30:00,202.18,202.31,201.98,202.13,18600.0,202.18,202.31,201.98,202.13,18600.0
2013-06-27 13:00:00,202.12,202.63,202.03,202.5,33400.0,202.12,202.63,202.03,202.5,33400.0
2013-06-27 13:30:00,202.4,202.55,202.17,202.46,15100.0,202.4,202.55,202.17,202.46,15100.0
2013-06-27 14:00:00,202.39,202.53,202.1,202.39,12900.0,202.39,202.53,202.1,202.39,12900.0
2013-06-27 14:30:00,202.37,202.82,202.2,202.36,23900.0,202.37,202.82,202.2,202.36,23900.0
2013-06-27 15:00:00,202.35,202.63,202.18,202.5,16100.0,202.35,202.63,202.18,202.5,16100.0
2013-06-27 15:30:00,202.65,202.7,201.95,202.36,36800.0,202.65,202.7,201.95,202.36,36800.0
2013-06-28 09:30:00,201.94,202.13,200.88,201.26,16100.0,201.94,202.13,200.88,201.26,16100.0
2013-06-28 10:00:00,201.23,201.97,200.95,201.19,11000.0,201.23,201.97,200.95,201.19,11000.0
2013-06-28 10:30:00,201.22,202.07,201.1,201.61,11000.0,201.22,202.07,201.1,201.61,11000.0
2013-06-28 11:00:00,201.74,201.95,201.49,201.52,13500.0,201.74,201.95,201.49,201.52,13500.0
2013-06-28 11:30:00,201.6,202.59,201.58,202.49,18800.0,201.6,202.59,201.58,202.49,18800.0
2013-06-28 12:00:00,202.17,202.37,201.66,202.21,9900.0,202.17,202.37,201.66,202.21,9900.0
2013-06-28 12:30:00,202.34,202.94,201.82,202.1,6100.0,202.34,202.94,201.82,202.1,6100.0
2013-06-28 13:00:00,202.1,202.46,202.0,202.26,7800.0,202.1,202.46,202.0,202.26,7800.0
2013-06-28 13:30:00,202.17,202.35,202.0,202.02,8800.0,202.17,202.35,202.0,202.02,8800.0
2013-06-28 14:00:00,202.29,202.36,202.0,202.25,13100.0,202.29,202.36,202.0,202.25,13100.0
2013-06-28 14:30:00,202.03,202.29,201.97,202.02,21300.0,202.03,202.29,201.97,202.02,21300.0
2013-06-28 15:00:00,202.03,202.16,201.63,202.01,9800.0,202.03,202.16,201.63,202.01,9800.0
2013-06-28 15:30:00,202.04,202.32,201.04,201.1,32700.0,202.04,202.32,201.04,201.1,32700.0
2013-07-01 09:30:00,202.34,205.2,202.34,204.73,9800.0,202.34,205.2,202.34,204.73,9800.0
2013-07-01 10:00:00,204.9,205.53,204.85,205.1,8100.0,204.9,205.53,204.85,205.1,8100.0
2013-07-01 10:30:00,205.13,205.39,204.32,204.71,7400.0,205.13,205.39,204.32,204.71,7400.0
2013-07-01 11:00:00,204.65,206.28,204.65,206.07,11200.0,204.65,206.28,204.65,206.07,11200.0
2013-07-01 11:30:00,205.97,206.31,205.21,205.93,11600.0,205.97,206.31,205.21,205.93,11600.0
2013-07-01 12:00:00,205.92,206.0,205.43,205.56,14800.0,205.92,206.0,205.43,205.56,14800.0
2013-07-01 12:30:00,205.72,206.3,205.57,206.24,8700.0,205.72,206.3,205.57,206.24,8700.0
2013-07-01 13:00:00,206.03,206.36,205.75,206.12,8800.0,206.03,206.36,205.75,206.12,8800.0
2013-07-01 13:30:00,206.25,206.58,205.74,205.97,9500.0,206.25,206.58,205.74,205.97,9500.0
2013-07-01 14:00:00,205.78,206.45,205.75,206.34,17100.0,205.78,206.45,205.75,206.34,17100.0
2013-07-01 14:30:00,206.32,206.92,206.3,206.92,6700.0,206.32,206.92,206.3,206.92,6700.0
2013-07-01 15:00:00,206.85,207.18,206.58,206.94,23500.0,206.85,207.18,206.58,206.94,23500.0
2013-07-01 15:30:00,206.81,206.96,206.16,206.31,50000.0,206.81,206.96,206.16,206.31,50000.0
2013-07-02 09:30:00,205.82,208.26,204.82,206.79,14500.0,205.82,208.26,204.82,206.79,14500.0
2013-07-02 10:00:00,207.04,207.07,205.84,206.71,15600.0,207.04,207.07,205.84,206.71,15600.0
2013-07-02 10:30:00,206.69,207.99,206.25,207.84,11900.0,206.69,207.99,206.25,207.84,11900.0
2013-07-02 11:00:00,207.74,208.0,207.18,207.64,11900.0,207.74,208.0,207.18,207.64,11900.0
2013-07-02 11:30:00,207.39,207.45,206.91,207.06,4900.0,207.39,207.45,206.91,207.06,4900.0
2013-07-02 12:00:00,207.34,207.37,206.14,206.77,12100.0,207.34,207.37,206.14,206.77,12100.0
2013-07-02 12:30:00,206.87,207.41,206.54,207.09,8500.0,206.87,207.41,206.54,207.09,8500.0
2013-07-02 13:00:00,207.08,207.73,207.02,207.02,9100.0,207.08,207.73,207.02,207.02,9100.0
2013-07-02 13:30:00,207.13,207.26,206.26,206.89,12600.0,207.13,207.26,206.26,206.89,12600.0
2013-07-02 14:00:00,206.8,206.8,205.67,205.75,12300.0,206.8,206.8,205.67,205.75,12300.0
2013-07-02 14:30:00,205.71,205.98,205.16,205.6,10000.0,205.71,205.98,205.16,205.6,10000.0
2013-07-02 15:00:00,205.6,205.85,205.25,205.4,11100.0,205.6,205.85,205.25,205.4,11100.0
2013-07-02 15:30:00,205.41,205.8,205.12,205.53,19300.0,205.41,205.8,205.12,205.53,19300.0
2013-07-03 09:30:00,204.13,206.4,204.13,206.28,4100.0,204.13,206.4,204.13,206.28,4100.0
2013-07-03 10:00:00,205.98,206.35,205.14,206.17,7400.0,205.98,206.35,205.14,206.17,7400.0
2013-07-03 10:30:00,206.01,206.6,205.6,206.15,3400.0,206.01,206.6,205.6,206.15,3400.0
2013-07-03 11:00:00,206.24,206.85,205.9,206.45,5000.0,206.24,206.85,205.9,206.45,5000.0
2013-07-03 11:30:00,206.45,207.27,206.31,206.99,5900.0,206.45,207.27,206.31,206.99,5900.0
2013-07-03 12:00:00,207.0,207.22,206.66,207.04,23300.0,207.0,207.22,206.66,207.04,23300.0
2013-07-03 12:30:00,207.15,207.15,205.72,206.01,10500.0,207.15,207.15,205.72,206.01,10500.0
2013-07-05 09:30:00,207.95,209.43,207.71,208.34,5100.0,207.95,209.43,207.71,208.34,5100.0
2013-07-05 10:00:00,208.66,209.29,207.32,207.54,9000.0,208.66,209.29,207.32,207.54,9000.0
2013-07-05 10:30:00,208.05,209.51,208.0,209.11,8400.0,208.05,209.51,208.0,209.11,8400.0
2013-07-05 11:00:00,209.27,209.55,208.17,208.5,4900.0,209.27,209.55,208.17,208.5,4900.0
2013-07-05 11:30:00,208.86,209.4,207.96,209.33,4500.0,208.86,209.4,207.96,209.33,4500.0
2013-07-05 12:00:00,209.33,209.44,208.74,209.15,5600.0,209.33,209.44,208.74,209.15,5600.0
2013-07-05 12:30:00,209.23,209.39,208.72,209.08,7800.0,209.23,209.39,208.72,209.08,7800.0
2013-07-05 13:00:00,209.07,209.99,208.75,209.79,8800.0,209.07,209.99,208.75,209.79,8800.0
2013-07-05 13:30:00,209.79,210.2,209.44,210.2,6000.0,209.79,210.2,209.44,210.2,6000.0
2013-07-05 14:00:00,210.2,210.71,210.14,210.24,9300.0,210.2,210.71,210.14,210.24,9300.0
2013-07-05 14:30:00,210.38,210.82,209.96,209.96,5100.0,210.38,210.82,209.96,209.96,5100.0
2013-07-05 15:00:00,209.9,210.09,209.42,209.81,12800.0,209.9,210.09,209.42,209.81,12800.0
2013-07-05 15:30:00,209.74,210.25,209.58,210.05,26100.0,209.74,210.25,209.58,210.05,26100.0
2013-07-08 09:30:00,211.66,213.57,211.0,211.51,7700.0,211.66,213.57,211.0,211.51,7700.0
2013-07-08 10:00:00,211.34,211.72,211.05,211.11,4100.0,211.34,211.72,211.05,211.11,4100.0
2013-07-08 10:30:00,211.05,211.38,210.48,210.48,2200.0,211.05,211.38,210.48,210.48,2200.0
2013-07-08 11:00:00,210.61,211.52,210.57,211.19,6400.0,210.61,211.52,210.57,211.19,6400.0
2013-07-08 11:30:00,211.25,211.25,209.42,209.42,7800.0,211.25,211.25,209.42,209.42,7800.0
2013-07-08 12:00:00,209.62,209.79,209.48,209.79,2800.0,209.62,209.79,209.48,209.79,2800.0
2013-07-08 12:30:00,209.77,210.19,209.67,209.78,5600.0,209.77,210.19,209.67,209.78,5600.0
2013-07-08 13:00:00,209.9,210.05,209.25,209.42,9400.0,209.9,210.05,209.25,209.42,9400.0
2013-07-08 13:30:00,209.46,209.8,209.29,209.51,3300.0,209.46,209.8,209.29,209.51,3300.0
2013-07-08 14:00:00,209.63,209.73,209.27,209.27,2600.0,209.63,209.73,209.27,209.27,2600.0
2013-07-08 14:30:00,209.26,209.91,209.26,209.78,4900.0,209.26,209.91,209.26,209.78,4900.0
2013-07-08 15:00:00,209.67,209.72,209.29,209.42,4900.0,209.67,209.72,209.29,209.42,4900.0
2013-07-08 15:30:00,209.42,209.49,208.82,208.82,13500.0,209.42,209.49,208.82,208.82,13500.0
2013-07-09 09:30:00,209.92,210.12,208.25,208.87,22700.0,209.92,210.12,208.25,208.87,22700.0
2013-07-09 10:00:00,209.01,209.81,208.35,209.36,16800.0,209.01,209.81,208.35,209.36,16800.0
2013-07-09 10:30:00,209.35,210.76,209.35,210.39,8500.0,209.35,210.76,209.35,210.39,8500.0
2013-07-09 11:00:00,210.6,212.29,210.54,212.29,9800.0,210.6,212.29,210.54,212.29,9800.0
2013-07-09 11:30:00,212.27,212.44,211.21,211.96,13400.0,212.27,212.44,211.21,211.96,13400.0
2013-07-09 12:00:00,211.85,212.55,211.57,212.55,8300.0,211.85,212.55,211.57,212.55,8300.0
2013-07-09 12:30:00,212.3,213.26,212.12,213.04,7600.0,212.3,213.26,212.12,213.04,7600.0
2013-07-09 13:00:00,213.01,213.64,212.79,213.35,11100.0,213.01,213.64,212.79,213.35,11100.0
2013-07-09 13:30:00,213.13,213.13,212.08,212.16,24400.0,213.13,213.13,212.08,212.16,24400.0
2013-07-09 14:00:00,212.27,212.6,211.83,212.6,12700.0,212.27,212.6,211.83,212.6,12700.0
2013-07-09 14:30:00,212.7,212.92,212.44,212.8,8400.0,212.7,212.92,212.44,212.8,8400.0
2013-07-09 15:00:00,212.86,213.0,212.56,212.66,7600.0,212.86,213.0,212.56,212.66,7600.0
2013-07-09 15:30:00,212.65,212.65,211.81,212.37,20600.0,212.65,212.65,211.81,212.37,20600.0
2013-07-10 09:30:00,212.2,213.2,212.2,212.4,9300.0,212.2,213.2,212.2,212.4,9300.0
2013-07-10 10:00:00,212.3,212.45,211.61,211.96,6100.0,212.3,212.45,211.61,211.96,6100.0
2013-07-10 10:30:00,211.71,211.82,211.3,211.47,4800.0,211.71,211.82,211.3,211.47,4800.0
2013-07-10 11:00:00,211.0,211.47,210.9,211.46,4300.0,211.0,211.47,210.9,211.46,4300.0
2013-07-10 11:30:00,211.48,211.82,211.34,211.7,3600.0,211.48,211.82,211.34,211.7,3600.0
2013-07-10 12:00:00,211.65,212.14,211.64,212.14,2100.0,211.65,212.14,211.64,212.14,2100.0
2013-07-10 12:30:00,212.1,212.5,212.06,212.28,2700.0,212.1,212.5,212.06,212.28,2700.0
2013-07-10 13:00:00,212.28,212.43,211.95,212.28,4200.0,212.28,212.43,211.95,212.28,4200.0
2013-07-10 13:30:00,212.29,212.64,211.91,211.91,4200.0,212.29,212.64,211.91,211.91,4200.0
2013-07-10 14:00:00,212.11,213.19,211.9,212.41,10800.0,212.11,213.19,211.9,212.41,10800.0
2013-07-10 14:30:00,212.39,212.69,211.87,212.4,10700.0,212.39,212.69,211.87,212.4,10700.0
2013-07-10 15:00:00,212.46,213.07,212.09,213.07,7100.0,212.46,213.07,212.09,213.07,7100.0
2013-07-10 15:30:00,212.9,213.06,212.6,212.82,11800.0,212.9,213.06,212.6,212.82,11800.0
2013-07-11 09:30:00,216.84,217.0,214.46,215.22,6100.0,216.84,217.0,214.46,215.22,6100.0
2013-07-11 10:00:00,215.2,215.2,213.9,213.9,4500.0,215.2,215.2,213.9,213.9,4500.0
2013-07-11 10:30:00,213.88,213.88,212.73,213.23,8900.0,213.88,213.88,212.73,213.23,8900.0
2013-07-11 11:00:00,213.22,213.39,212.37,212.49,15800.0,213.22,213.39,212.37,212.49,15800.0
2013-07-11 11:30:00,212.71,213.77,212.36,212.47,12600.0,212.71,213.77,212.36,212.47,12600.0
2013-07-11 12:00:00,212.67,213.01,211.83,212.0,4500.0,212.67,213.01,211.83,212.0,4500.0
2013-07-11 12:30:00,212.08,212.49,211.94,212.2,7600.0,212.08,212.49,211.94,212.2,7600.0
2013-07-11 13:00:00,212.43,212.83,212.29,212.64,6500.0,212.43,212.83,212.29,212.64,6500.0
2013-07-11 13:30:00,212.71,213.84,212.54,213.46,6300.0,212.71,213.84,212.54,213.46,6300.0
2013-07-11 14:00:00,213.55,214.3,213.55,214.12,3000.0,213.55,214.3,213.55,214.12,3000.0
2013-07-11 14:30:00,214.62,215.15,214.23,214.72,6500.0,214.62,215.15,214.23,214.72,6500.0
2013-07-11 15:00:00,214.72,214.79,213.91,214.61,9400.0,214.72,214.79,213.91,214.61,9400.0
2013-07-11 15:30:00,214.58,215.24,214.18,214.96,14900.0,214.58,215.24,214.18,214.96,14900.0
2013-07-12 09:30:00,214.47,215.89,214.47,214.63,2800.0,214.47,215.89,214.47,214.63,2800.0
2013-07-12 10:00:00,215.16,215.6,214.65,215.07,6100.0,215.16,215.6,214.65,215.07,6100.0
2013-07-12 10:30:00,215.34,215.92,215.03,215.78,5600.0,215.34,215.92,215.03,215.78,5600.0
2013-07-12 11:00:00,215.59,216.27,215.59,216.03,3400.0,215.59,216.27,215.59,216.03,3400.0
2013-07-12 11:30:00,215.98,216.4,215.68,216.23,6300.0,215.98,216.4,215.68,216.23,6300.0
2013-07-12 12:00:00,216.34,216.34,215.84,216.01,3600.0,216.34,216.34,215.84,216.01,3600.0
2013-07-12 12:30:00,216.2,216.59,216.02,216.02,3400.0,216.2,216.59,216.02,216.02,3400.0
2013-07-12 13:00:00,216.19,216.2,215.9,216.18,4800.0,216.19,216.2,215.9,216.18,4800.0
2013-07-12 13:30:00,216.03,216.28,215.44,215.97,4200.0,216.03,216.28,215.44,215.97,4200.0
2013-07-12 14:00:00,215.88,216.33,215.69,215.96,7700.0,215.88,216.33,215.69,215.96,7700.0
2013-07-12 14:30:00,216.07,216.3,215.83,216.26,5100.0,216.07,216.3,215.83,216.26,5100.0
2013-07-12 15:00:00,216.28,216.42,215.93,216.22,5400.0,216.28,216.42,215.93,216.22,5400.0
2013-07-12 15:30:00,216.23,216.3,215.68,215.87,13600.0,216.23,216.3,215.68,215.87,13600.0
2013-07-15 09:30:00,216.06,216.2,215.66,215.82,1800.0,216.06,216.2,215.66,215.82,1800.0
2013-07-15 10:00:00,216.24,217.19,216.16,216.21,2800.0,216.24,217.19,216.16,216.21,2800.0
2013-07-15 10:30:00,216.35,216.88,216.16,216.87,1400.0,216.35,216.88,216.16,216.87,1400.0
2013-07-15 11:00:00,216.65,216.96,216.17,216.77,2300.0,216.65,216.96,216.17,216.77,2300.0
2013-07-15 11:30:00,217.12,217.12,216.61,216.62,3000.0,217.12,217.12,216.61,216.62,3000.0
2013-07-15 12:00:00,216.52,216.54,215.72,215.88,5400.0,216.52,216.54,215.72,215.88,5400.0
2013-07-15 12:30:00,216.21,216.24,216.02,216.02,2000.0,216.21,216.24,216.02,216.02,2000.0
2013-07-15 13:00:00,216.03,216.13,215.82,216.07,1400.0,216.03,216.13,215.82,216.07,1400.0
2013-07-15 13:30:00,216.12,216.23,215.78,215.88,3000.0,216.12,216.23,215.78,215.88,3000.0
2013-07-15 14:00:00,216.01,216.56,215.94,216.56,2200.0,216.01,216.56,215.94,216.56,2200.0
2013-07-15 14:30:00,216.65,216.65,216.23,216.38,2500.0,216.65,216.65,216.23,216.38,2500.0
2013-07-15 15:00:00,216.38,216.38,215.98,216.03,2800.0,216.38,216.38,215.98,216.03,2800.0
2013-07-15 15:30:00,216.12,216.71,216.07,216.5,10600.0,216.12,216.71,216.07,216.5,10600.0
2013-07-16 09:30:00,216.21,216.56,215.5,215.72,1600.0,216.21,216.56,215.5,215.72,1600.0
2013-07-16 10:00:00,215.74,216.02,214.9,215.24,5500.0,215.74,216.02,214.9,215.24,5500.0
2013-07-16 10:30:00,215.31,215.93,214.95,215.06,6100.0,215.31,215.93,214.95,215.06,6100.0
2013-07-16 11:00:00,214.84,215.04,213.9,214.2,4300.0,214.84,215.04,213.9,214.2,4300.0
2013-07-16 11:30:00,214.08,214.08,213.23,213.39,4600.0,214.08,214.08,213.23,213.39,4600.0
2013-07-16 12:00:00,213.46,214.75,213.46,214.56,2200.0,213.46,214.75,213.46,214.56,2200.0
2013-07-16 12:30:00,214.6,214.6,213.59,213.59,3100.0,214.6,214.6,213.59,213.59,3100.0
2013-07-16 13:00:00,213.47,213.7,212.89,213.04,7400.0,213.47,213.7,212.89,213.04,7400.0
2013-07-16 13:30:00,213.04,213.75,212.95,213.4,4200.0,213.04,213.75,212.95,213.4,4200.0
2013-07-16 14:00:00,213.49,213.93,213.23,213.39,3100.0,213.49,213.93,213.23,213.39,3100.0
2013-07-16 14:30:00,213.18,213.86,213.18,213.73,3900.0,213.18,213.86,213.18,213.73,3900.0
2013-07-16 15:00:00,213.53,213.81,212.93,213.12,9500.0,213.53,213.81,212.93,213.12,9500.0
2013-07-16 15:30:00,213.14,213.63,212.85,213.41,32500.0,213.14,213.63,212.85,213.41,32500.0
2013-07-17 09:30:00,214.49,215.48,213.07,213.61,9400.0,214.49,215.48,213.07,213.61,9400.0
2013-07-17 10:00:00,213.31,215.17,213.09,215.17,9000.0,213.31,215.17,213.09,215.17,9000.0
2013-07-17 10:30:00,215.24,215.24,214.0,214.26,2600.0,215.24,215.24,214.0,214.26,2600.0
2013-07-17 11:00:00,214.18,214.5,213.31,213.38,6900.0,214.18,214.5,213.31,213.38,6900.0
2013-07-17 11:30:00,213.5,213.98,213.3,213.64,3700.0,213.5,213.98,213.3,213.64,3700.0
2013-07-17 12:00:00,213.68,214.3,213.52,214.3,2000.0,213.68,214.3,213.52,214.3,2000.0
2013-07-17 12:30:00,213.95,214.09,213.69,213.72,1700.0,213.95,214.09,213.69,213.72,1700.0
2013-07-17 13:00:00,213.44,213.99,213.36,213.5,3000.0,213.44,213.99,213.36,213.5,3000.0
2013-07-17 13:30:00,213.49,213.85,213.49,213.59,4000.0,213.49,213.85,213.49,213.59,4000.0
2013-07-17 14:00:00,213.51,213.65,213.0,213.24,5800.0,213.51,213.65,213.0,213.24,5800.0
2013-07-17 14:30:00,213.26,213.41,212.53,213.24,7200.0,213.26,213.41,212.53,213.24,7200.0
2013-07-17 15:00:00,213.12,213.36,212.98,213.23,5500.0,213.12,213.36,212.98,213.23,5500.0
2013-07-17 15:30:00,213.24,213.7,212.84,213.46,16200.0,213.24,213.7,212.84,213.46,16200.0
2013-07-18 09:30:00,214.51,215.52,211.43,211.43,11200.0,214.51,215.52,211.43,211.43,11200.0
2013-07-18 10:00:00,211.62,212.78,211.62,212.53,4700.0,211.62,212.78,211.62,212.53,4700.0
2013-07-18 10:30:00,212.82,213.84,212.65,213.42,3400.0,212.82,213.84,212.65,213.42,3400.0
2013-07-18 11:00:00,213.38,213.71,213.0,213.23,13000.0,213.38,213.71,213.0,213.23,13000.0
2013-07-18 11:30:00,213.59,213.91,213.28,213.43,7400.0,213.59,213.91,213.28,213.43,7400.0
2013-07-18 12:00:00,213.37,214.15,213.37,214.15,12700.0,213.37,214.15,213.37,214.15,12700.0
2013-07-18 12:30:00,214.15,214.37,213.34,214.03,3200.0,214.15,214.37,213.34,214.03,3200.0
2013-07-18 13:00:00,214.24,214.96,214.24,214.69,2600.0,214.24,214.96,214.24,214.69,2600.0
2013-07-18 13:30:00,214.76,215.43,214.76,215.22,1500.0,214.76,215.43,214.76,215.22,1500.0
2013-07-18 14:00:00,215.12,215.52,215.1,215.32,3600.0,215.12,215.52,215.1,215.32,3600.0
2013-07-18 14:30:00,215.45,215.67,215.31,215.65,1900.0,215.45,215.67,215.31,215.65,1900.0
2013-07-18 15:00:00,215.5,215.78,215.22,215.55,1900.0,215.5,215.78,215.22,215.55,1900.0
2013-07-18 15:30:00,215.39,215.52,214.53,214.93,22400.0,215.39,215.52,214.53,214.93,22400.0
2013-07-19 09:30:00,214.55,215.62,214.55,215.55,4400.0,214.55,215.62,214.55,215.55,4400.0
2013-07-19 10:00:00,215.36,216.0,215.36,215.94,2300.0,215.36,216.0,215.36,215.94,2300.0
2013-07-19 10:30:00,216.24,217.0,215.93,216.21,12500.0,216.24,217.0,215.93,216.21,12500.0
2013-07-19 11:00:00,216.27,216.35,215.8,215.97,2300.0,216.27,216.35,215.8,215.97,2300.0
2013-07-19 11:30:00,216.22,216.22,215.69,215.69,700.0,216.22,216.22,215.69,215.69,700.0
2013-07-19 12:00:00,216.14,216.25,216.07,216.23,1000.0,216.14,216.25,216.07,216.23,1000.0
2013-07-19 12:30:00,216.21,216.37,216.11,216.35,1900.0,216.21,216.37,216.11,216.35,1900.0
2013-07-19 13:00:00,216.34,216.73,216.28,216.47,4100.0,216.34,216.73,216.28,216.47,4100.0
2013-07-19 13:30:00,216.53,217.21,216.47,216.82,5000.0,216.53,217.21,216.47,216.82,5000.0
2013-07-19 14:00:00,217.0,217.84,217.0,217.7,4000.0,217.0,217.84,217.0,217.7,4000.0
2013-07-19 14:30:00,217.81,217.85,216.72,217.23,8200.0,217.81,217.85,216.72,217.23,8200.0
2013-07-19 15:00:00,217.17,217.48,217.17,217.34,7600.0,217.17,217.48,217.17,217.34,7600.0
2013-07-19 15:30:00,217.38,217.46,216.69,216.97,14200.0,217.38,217.46,216.69,216.97,14200.0
2013-07-22 09:30:00,217.08,218.6,216.78,218.48,5000.0,217.08,218.6,216.78,218.48,5000.0
2013-07-22 10:00:00,218.3,218.3,217.51,217.98,1900.0,218.3,218.3,217.51,217.98,1900.0
2013-07-22 10:30:00,217.62,218.11,217.41,217.83,1800.0,217.62,218.11,217.41,217.83,1800.0
2013-07-22 11:00:00,217.51,218.54,217.51,218.32,2200.0,217.51,218.54,217.51,218.32,2200.0
2013-07-22 11:30:00,218.56,218.59,218.19,218.19,1200.0,218.56,218.59,218.19,218.19,1200.0
2013-07-22 12:00:00,218.11,218.11,217.59,217.85,2200.0,218.11,218.11,217.59,217.85,2200.0
2013-07-22 12:30:00,218.02,218.37,218.0,218.35,1500.0,218.02,218.37,218.0,218.35,1500.0
2013-07-22 13:00:00,218.27,218.46,218.09,218.12,3600.0,218.27,218.46,218.09,218.12,3600.0
2013-07-22 13:30:00,217.99,218.19,217.59,217.98,4100.0,217.99,218.19,217.59,217.98,4100.0
2013-07-22 14:00:00,218.05,218.6,217.82,218.1,8500.0,218.05,218.6,217.82,218.1,8500.0
2013-07-22 14:30:00,218.17,218.56,218.0,218.24,1900.0,218.17,218.56,218.0,218.24,1900.0
2013-07-22 15:00:00,218.32,218.32,217.56,217.65,7100.0,218.32,218.32,217.56,217.65,7100.0
2013-07-22 15:30:00,217.55,219.18,217.55,219.17,30800.0,217.55,219.18,217.55,219.17,30800.0
2013-07-23 09:30:00,219.0,219.63,217.98,218.36,6500.0,219.0,219.63,217.98,218.36,6500.0
2013-07-23 10:00:00,218.42,218.55,216.84,217.93,7300.0,218.42,218.55,216.84,217.93,7300.0
2013-07-23 10:30:00,217.63,217.63,216.23,216.49,38400.0,217.63,217.63,216.23,216.49,38400.0
2013-07-23 11:00:00,216.42,217.57,216.21,217.57,8300.0,216.42,217.57,216.21,217.57,8300.0
2013-07-23 11:30:00,217.98,218.5,217.43,218.49,9200.0,217.98,218.5,217.43,218.49,9200.0
2013-07-23 12:00:00,218.24,219.23,218.0,218.93,10200.0,218.24,219.23,218.0,218.93,10200.0
2013-07-23 12:30:00,218.92,218.92,218.12,218.51,7800.0,218.92,218.92,218.12,218.51,7800.0
2013-07-23 13:00:00,218.56,218.58,218.05,218.16,4700.0,218.56,218.58,218.05,218.16,4700.0
2013-07-23 13:30:00,218.11,218.79,217.66,218.51,8500.0,218.11,218.79,217.66,218.51,8500.0
2013-07-23 14:00:00,218.51,219.49,218.51,219.4,12300.0,218.51,219.49,218.51,219.4,12300.0
2013-07-23 14:30:00,219.28,220.07,219.07,219.79,15200.0,219.28,220.07,219.07,219.79,15200.0
2013-07-23 15:00:00,219.78,220.45,219.35,219.84,26100.0,219.78,220.45,219.35,219.84,26100.0
2013-07-23 15:30:00,219.82,220.02,218.93,219.18,28300.0,219.82,220.02,218.93,219.18,28300.0
2013-07-24 09:30:00,220.24,222.86,219.5,221.16,10300.0,220.24,222.86,219.5,221.16,10300.0
2013-07-24 10:00:00,221.16,221.31,218.9,219.55,14100.0,221.16,221.31,218.9,219.55,14100.0
2013-07-24 10:30:00,219.11,219.5,218.38,219.5,8000.0,219.11,219.5,218.38,219.5,8000.0
2013-07-24 11:00:00,219.21,219.62,219.12,219.51,8100.0,219.21,219.62,219.12,219.51,8100.0
2013-07-24 11:30:00,219.79,220.66,219.6,219.8,6500.0,219.79,220.66,219.6,219.8,6500.0
2013-07-24 12:00:00,219.8,220.32,219.59,220.32,4800.0,219.8,220.32,219.59,220.32,4800.0
2013-07-24 12:30:00,219.71,220.26,219.71,219.75,5300.0,219.71,220.26,219.71,219.75,5300.0
2013-07-24 13:00:00,219.89,220.19,219.72,219.72,6200.0,219.89,220.19,219.72,219.72,6200.0
2013-07-24 13:30:00,220.0,220.52,219.86,219.95,6300.0,220.0,220.52,219.86,219.95,6300.0
2013-07-24 14:00:00,219.75,221.02,219.75,220.31,14000.0,219.75,221.02,219.75,220.31,14000.0
2013-07-24 14:30:00,220.43,220.7,220.15,220.33,8400.0,220.43,220.7,220.15,220.33,8400.0
2013-07-24 15:00:00,220.25,220.62,219.95,220.07,13000.0,220.25,220.62,219.95,220.07,13000.0
2013-07-24 15:30:00,220.0,222.0,219.44,222.0,48900.0,220.0,222.0,219.44,222.0,48900.0
2013-07-25 09:30:00,221.75,225.0,220.95,222.25,12200.0,221.75,225.0,220.95,222.25,12200.0
2013-07-25 10:00:00,222.3,223.06,220.73,221.25,10300.0,222.3,223.06,220.73,221.25,10300.0
2013-07-25 10:30:00,221.6,223.1,221.43,221.71,19800.0,221.6,223.1,221.43,221.71,19800.0
2013-07-25 11:00:00,221.78,222.46,221.38,221.57,10400.0,221.78,222.46,221.38,221.57,10400.0
2013-07-25 11:30:00,221.41,222.1,220.43,222.1,12700.0,221.41,222.1,220.43,222.1,12700.0
2013-07-25 12:00:00,221.99,222.88,221.79,222.84,18900.0,221.99,222.88,221.79,222.84,18900.0
2013-07-25 12:30:00,222.7,223.5,222.56,223.48,9500.0,222.7,223.5,222.56,223.48,9500.0
2013-07-25 13:00:00,223.48,223.49,221.6,221.6,14600.0,223.48,223.49,221.6,221.6,14600.0
2013-07-25 13:30:00,221.49,222.47,221.49,222.47,8200.0,221.49,222.47,221.49,222.47,8200.0
2013-07-25 14:00:00,222.46,222.46,221.4,221.4,12200.0,222.46,222.46,221.4,221.4,12200.0
2013-07-25 14:30:00,221.34,222.53,221.34,221.94,18600.0,221.34,222.53,221.34,221.94,18600.0
2013-07-25 15:00:00,222.14,223.46,221.89,223.18,22100.0,222.14,223.46,221.89,223.18,22100.0
2013-07-25 15:30:00,223.09,224.09,222.26,223.38,44000.0,223.09,224.09,222.26,223.38,44000.0
2013-07-26 09:30:00,220.71,222.86,218.62,219.81,23400.0,220.71,222.86,218.62,219.81,23400.0
2013-07-26 10:00:00,218.78,219.11,215.71,216.17,38000.0,218.78,219.11,215.71,216.17,38000.0
2013-07-26 10:30:00,215.96,215.96,212.74,213.35,21100.0,215.96,215.96,212.74,213.35,21100.0
2013-07-26 11:00:00,213.28,213.28,210.88,211.65,21700.0,213.28,213.28,210.88,211.65,21700.0
2013-07-26 11:30:00,212.21,215.69,212.1,215.69,45500.0,212.21,215.69,212.1,215.69,45500.0
2013-07-26 12:00:00,215.86,217.51,215.86,217.26,16700.0,215.86,217.51,215.86,217.26,16700.0
2013-07-26 12:30:00,217.3,217.91,216.95,217.32,10600.0,217.3,217.91,216.95,217.32,10600.0
2013-07-26 13:00:00,217.43,218.18,216.76,218.07,15200.0,217.43,218.18,216.76,218.07,15200.0
2013-07-26 13:30:00,218.07,218.55,217.39,218.15,7600.0,218.07,218.55,217.39,218.15,7600.0
2013-07-26 14:00:00,217.97,219.29,217.56,218.71,15600.0,217.97,219.29,217.56,218.71,15600.0
2013-07-26 14:30:00,218.7,219.22,218.39,218.74,7500.0,218.7,219.22,218.39,218.74,7500.0
2013-07-26 15:00:00,218.73,219.07,218.29,218.91,25000.0,218.73,219.07,218.29,218.91,25000.0
2013-07-26 15:30:00,218.93,220.09,218.65,219.67,30300.0,218.93,220.09,218.65,219.67,30300.0
2013-07-29 09:30:00,222.0,222.0,220.43,221.17,29400.0,222.0,222.0,220.43,221.17,29400.0
2013-07-29 10:00:00,221.01,222.77,220.61,221.34,20000.0,221.01,222.77,220.61,221.34,20000.0
2013-07-29 10:30:00,221.26,222.35,220.96,222.17,36800.0,221.26,222.35,220.96,222.17,36800.0
2013-07-29 11:00:00,222.2,222.29,220.4,220.77,11200.0,222.2,222.29,220.4,220.77,11200.0
2013-07-29 11:30:00,220.81,221.14,220.22,220.6,13500.0,220.81,221.14,220.22,220.6,13500.0
2013-07-29 12:00:00,220.7,221.92,220.59,221.83,21500.0,220.7,221.92,220.59,221.83,21500.0
2013-07-29 12:30:00,221.55,222.17,221.1,221.39,21000.0,221.55,222.17,221.1,221.39,21000.0
2013-07-29 13:00:00,221.5,222.43,221.31,221.71,25500.0,221.5,222.43,221.31,221.71,25500.0
2013-07-29 13:30:00,221.82,221.88,220.61,220.68,18300.0,221.82,221.88,220.61,220.68,18300.0
2013-07-29 14:00:00,220.83,221.17,220.49,220.7,14700.0,220.83,221.17,220.49,220.7,14700.0
2013-07-29 14:30:00,220.87,220.89,220.17,220.56,29400.0,220.87,220.89,220.17,220.56,29400.0
2013-07-29 15:00:00,220.5,220.66,220.22,220.41,3800.0,220.5,220.66,220.22,220.41,3800.0
2013-07-29 15:30:00,220.51,220.6,219.37,219.51,22200.0,220.51,220.6,219.37,219.51,22200.0
2013-07-30 09:30:00,220.62,221.7,219.47,221.0,4100.0,220.62,221.7,219.47,221.0,4100.0
2013-07-30 10:00:00,220.92,222.28,220.89,221.71,6100.0,220.92,222.28,220.89,221.71,6100.0
2013-07-30 10:30:00,221.63,221.66,220.85,220.85,2100.0,221.63,221.66,220.85,220.85,2100.0
2013-07-30 11:00:00,221.14,222.12,220.96,221.45,3700.0,221.14,222.12,220.96,221.45,3700.0
2013-07-30 11:30:00,221.46,221.74,221.19,221.44,2600.0,221.46,221.74,221.19,221.44,2600.0
2013-07-30 12:00:00,221.69,221.72,220.9,220.92,4700.0,221.69,221.72,220.9,220.92,4700.0
2013-07-30 12:30:00,220.78,221.35,220.78,220.98,3800.0,220.78,221.35,220.78,220.98,3800.0
2013-07-30 13:00:00,221.02,221.23,220.5,220.61,3800.0,221.02,221.23,220.5,220.61,3800.0
2013-07-30 13:30:00,220.44,220.6,219.86,220.1,5600.0,220.44,220.6,219.86,220.1,5600.0
2013-07-30 14:00:00,220.09,220.44,220.05,220.17,5200.0,220.09,220.44,220.05,220.17,5200.0
2013-07-30 14:30:00,220.11,220.36,219.94,220.14,6800.0,220.11,220.36,219.94,220.14,6800.0
2013-07-30 15:00:00,220.03,220.9,219.85,220.7,10800.0,220.03,220.9,219.85,220.7,10800.0
2013-07-30 15:30:00,220.75,221.22,220.69,220.97,13600.0,220.75,221.22,220.69,220.97,13600.0
2013-07-31 09:30:00,221.44,222.69,221.44,222.28,10000.0,221.44,222.69,221.44,222.28,10000.0
2013-07-31 10:00:00,222.28,222.87,222.1,222.78,3700.0,222.28,222.87,222.1,222.78,3700.0
2013-07-31 10:30:00,222.91,223.85,222.68,223.42,12100.0,222.91,223.85,222.68,223.42,12100.0
2013-07-31 11:00:00,223.13,223.29,222.76,223.04,7400.0,223.13,223.29,222.76,223.04,7400.0
2013-07-31 11:30:00,222.71,223.05,222.26,222.26,6400.0,222.71,223.05,222.26,222.26,6400.0
2013-07-31 12:00:00,222.45,222.64,221.47,221.51,3600.0,222.45,222.64,221.47,221.51,3600.0
2013-07-31 12:30:00,221.46,221.62,221.17,221.6,3000.0,221.46,221.62,221.17,221.6,3000.0
2013-07-31 13:00:00,221.78,221.81,221.42,221.47,3700.0,221.78,221.81,221.42,221.47,3700.0
2013-07-31 13:30:00,221.13,221.94,221.13,221.4,4200.0,221.13,221.94,221.13,221.4,4200.0
2013-07-31 14:00:00,221.69,222.31,221.07,222.01,7700.0,221.69,222.31,221.07,222.01,7700.0
2013-07-31 14:30:00,222.27,223.03,222.27,222.54,5800.0,222.27,223.03,222.27,222.54,5800.0
2013-07-31 15:00:00,222.49,222.58,221.38,222.01,18600.0,222.49,222.58,221.38,222.01,18600.0
2013-07-31 15:30:00,221.91,222.3,220.61,220.8,16500.0,221.91,222.3,220.61,220.8,16500.0
2013-08-01 09:30:00,223.76,229.66,223.3,229.28,15000.0,223.76,229.66,223.3,229.28,15000.0
2013-08-01 10:00:00,228.47,229.89,227.68,229.89,22600.0,228.47,229.89,227.68,229.89,22600.0
2013-08-01 10:30:00,229.6,229.61,227.72,228.0,16200.0,229.6,229.61,227.72,228.0,16200.0
2013-08-01 11:00:00,227.55,227.55,226.56,227.08,10800.0,227.55,227.55,226.56,227.08,10800.0
2013-08-01 11:30:00,227.14,227.4,226.81,227.08,8400.0,227.14,227.4,226.81,227.08,8400.0
2013-08-01 12:00:00,227.03,227.07,226.51,227.07,5900.0,227.03,227.07,226.51,227.07,5900.0
2013-08-01 12:30:00,226.9,227.05,226.48,226.91,9200.0,226.9,227.05,226.48,226.91,9200.0
2013-08-01 13:00:00,226.67,226.88,226.06,226.37,8300.0,226.67,226.88,226.06,226.37,8300.0
2013-08-01 13:30:00,226.42,227.42,226.4,227.42,4700.0,226.42,227.42,226.4,227.42,4700.0
2013-08-01 14:00:00,227.23,227.56,227.03,227.43,4400.0,227.23,227.56,227.03,227.43,4400.0
2013-08-01 14:30:00,227.29,228.52,227.29,228.52,6400.0,227.29,228.52,227.29,228.52,6400.0
2013-08-01 15:00:00,228.32,228.53,227.4,228.53,11500.0,228.32,228.53,227.4,228.53,11500.0
2013-08-01 15:30:00,228.38,228.48,227.18,227.7,36200.0,228.38,228.48,227.18,227.7,36200.0
2013-08-02 09:30:00,192.89,227.44,192.89,225.87,15300.0,192.89,227.44,192.89,225.87,15300.0
2013-08-02 10:00:00,225.3,227.37,225.3,226.93,14900.0,225.3,227.37,225.3,226.93,14900.0
2013-08-02 10:30:00,227.28,228.0,226.81,227.59,9500.0,227.28,228.0,226.81,227.59,9500.0
2013-08-02 11:00:00,227.59,227.86,226.67,226.88,9400.0,227.59,227.86,226.67,226.88,9400.0
2013-08-02 11:30:00,227.11,227.24,226.53,226.53,8400.0,227.11,227.24,226.53,226.53,8400.0
2013-08-02 12:00:00,226.46,226.88,225.43,226.09,8800.0,226.46,226.88,225.43,226.09,8800.0
2013-08-02 12:30:00,226.19,227.04,226.08,227.04,4900.0,226.19,227.04,226.08,227.04,4900.0
2013-08-02 13:00:00,227.08,227.25,226.69,226.69,5400.0,227.08,227.25,226.69,226.69,5400.0
2013-08-02 13:30:00,226.6,226.75,226.1,226.61,3500.0,226.6,226.75,226.1,226.61,3500.0
2013-08-02 14:00:00,226.72,226.99,226.56,226.98,2300.0,226.72,226.99,226.56,226.98,2300.0
2013-08-02 14:30:00,227.1,227.16,226.68,226.77,4400.0,227.1,227.16,226.68,226.77,4400.0
2013-08-02 15:00:00,226.84,227.1,226.69,227.1,7200.0,226.84,227.1,226.69,227.1,7200.0
2013-08-02 15:30:00,227.0,227.85,226.92,227.1,23500.0,227.0,227.85,226.92,227.1,23500.0
2013-08-05 09:30:00,226.65,228.14,226.65,228.14,2600.0,226.65,228.14,226.65,228.14,2600.0
2013-08-05 10:00:00,228.39,228.39,226.95,227.48,7600.0,228.39,228.39,226.95,227.48,7600.0
2013-08-05 10:30:00,227.45,228.35,227.24,227.45,5900.0,227.45,228.35,227.24,227.45,5900.0
2013-08-05 11:00:00,227.43,227.88,227.18,227.45,2800.0,227.43,227.88,227.18,227.45,2800.0
2013-08-05 11:30:00,227.43,227.73,227.19,227.49,2700.0,227.43,227.73,227.19,227.49,2700.0
2013-08-05 12:00:00,227.54,227.8,227.38,227.45,3100.0,227.54,227.8,227.38,227.45,3100.0
2013-08-05 12:30:00,227.46,227.53,227.19,227.35,3300.0,227.46,227.53,227.19,227.35,3300.0
2013-08-05 13:00:00,227.23,227.53,226.61,227.49,15200.0,227.23,227.53,226.61,227.49,15200.0
2013-08-05 13:30:00,227.5,228.21,227.28,227.91,5000.0,227.5,228.21,227.28,227.91,5000.0
2013-08-05 14:00:00,227.67,229.13,227.65,228.75,11500.0,227.67,229.13,227.65,228.75,11500.0
2013-08-05 14:30:00,228.65,229.0,228.26,228.86,6500.0,228.65,229.0,228.26,228.86,6500.0
2013-08-05 15:00:00,228.87,229.0,228.46,229.0,9900.0,228.87,229.0,228.46,229.0,9900.0
2013-08-05 15:30:00,229.06,229.35,228.5,229.08,19500.0,229.06,229.35,228.5,229.08,19500.0
2013-08-06 09:30:00,227.48,227.65,226.08,227.08,4400.0,227.48,227.65,226.08,227.08,4400.0
2013-08-06 10:00:00,227.14,228.24,226.51,228.19,14800.0,227.14,228.24,226.51,228.19,14800.0
2013-08-06 10:30:00,228.53,228.69,227.75,228.02,2800.0,228.53,228.69,227.75,228.02,2800.0
2013-08-06 11:00:00,228.04,228.16,226.73,227.65,8300.0,228.04,228.16,226.73,227.65,8300.0
2013-08-06 11:30:00,227.89,229.43,227.54,228.8,33500.0,227.89,229.43,227.54,228.8,33500.0
2013-08-06 12:00:00,228.84,229.46,228.5,228.91,3800.0,228.84,229.46,228.5,228.91,3800.0
2013-08-06 12:30:00,228.99,228.99,228.49,228.7,2600.0,228.99,228.99,228.49,228.7,2600.0
2013-08-06 13:00:00,228.71,228.76,228.19,228.76,4600.0,228.71,228.76,228.19,228.76,4600.0
2013-08-06 13:30:00,228.71,228.98,228.27,228.75,6400.0,228.71,228.98,228.27,228.75,6400.0
2013-08-06 14:00:00,228.98,228.98,228.26,228.73,7500.0,228.98,228.98,228.26,228.73,7500.0
2013-08-06 14:30:00,228.71,228.96,228.48,228.96,6900.0,228.71,228.96,228.48,228.96,6900.0
2013-08-06 15:00:00,228.94,229.09,228.8,228.85,9200.0,228.94,229.09,228.8,228.85,9200.0
2013-08-06 15:30:00,228.79,229.57,228.32,229.1,28500.0,228.79,229.57,228.32,229.1,28500.0
2013-08-07 09:30:00,228.15,228.67,225.5,228.19,5000.0,228.15,228.67,225.5,228.19,5000.0
2013-08-07 10:00:00,228.17,228.42,227.51,228.22,15500.0,228.17,228.42,227.51,228.22,15500.0
2013-08-07 10:30:00,228.24,228.98,227.87,228.5,4800.0,228.24,228.98,227.87,228.5,4800.0
2013-08-07 11:00:00,228.32,228.74,228.32,228.55,5700.0,228.32,228.74,228.32,228.55,5700.0
2013-08-07 11:30:00,228.5,228.78,227.99,228.62,7000.0,228.5,228.78,227.99,228.62,7000.0
2013-08-07 12:00:00,228.59,228.88,228.44,228.7,6200.0,228.59,228.88,228.44,228.7,6200.0
2013-08-07 12:30:00,228.5,228.82,228.42,228.68,4500.0,228.5,228.82,228.42,228.68,4500.0
2013-08-07 13:00:00,228.48,228.68,228.18,228.68,4700.0,228.48,228.68,228.18,228.68,4700.0
2013-08-07 13:30:00,228.5,228.72,227.53,228.13,5400.0,228.5,228.72,227.53,228.13,5400.0
2013-08-07 14:00:00,228.0,228.67,227.87,228.5,9900.0,228.0,228.67,227.87,228.5,9900.0
2013-08-07 14:30:00,228.52,228.74,228.35,228.53,7800.0,228.52,228.74,228.35,228.53,7800.0
2013-08-07 15:00:00,228.43,228.89,227.7,227.8,49300.0,228.43,228.89,227.7,227.8,49300.0
2013-08-07 15:30:00,227.79,228.69,227.79,228.5,44900.0,227.79,228.69,227.79,228.5,44900.0
2013-08-08 09:30:00,228.65,229.68,228.23,228.83,7300.0,228.65,229.68,228.23,228.83,7300.0
2013-08-08 10:00:00,228.68,228.8,228.39,228.78,6200.0,228.68,228.8,228.39,228.78,6200.0
2013-08-08 10:30:00,228.61,229.15,227.42,228.93,9700.0,228.61,229.15,227.42,228.93,9700.0
2013-08-08 11:00:00,228.92,229.07,228.74,228.85,8200.0,228.92,229.07,228.74,228.85,8200.0
2013-08-08 11:30:00,228.85,228.85,228.34,228.5,7900.0,228.85,228.85,228.34,228.5,7900.0
2013-08-08 12:00:00,228.53,228.74,228.25,228.61,10200.0,228.53,228.74,228.25,228.61,10200.0
2013-08-08 12:30:00,228.53,228.78,228.31,228.65,15500.0,228.53,228.78,228.31,228.65,15500.0
2013-08-08 13:00:00,228.64,228.96,228.34,228.68,10300.0,228.64,228.96,228.34,228.68,10300.0
2013-08-08 13:30:00,228.61,228.7,228.38,228.38,9500.0,228.61,228.7,228.38,228.38,9500.0
2013-08-08 14:00:00,228.66,228.77,228.44,228.75,5100.0,228.66,228.77,228.44,228.75,5100.0
2013-08-08 14:30:00,228.82,228.94,228.63,228.72,4300.0,228.82,228.94,228.63,228.72,4300.0
2013-08-08 15:00:00,228.82,229.02,228.51,228.96,16800.0,228.82,229.02,228.51,228.96,16800.0
2013-08-08 15:30:00,229.1,229.11,228.15,228.33,30900.0,229.1,229.11,228.15,228.33,30900.0
2013-08-09 09:30:00,228.1,229.35,227.92,228.61,1700.0,228.1,229.35,227.92,228.61,1700.0
2013-08-09 10:00:00,228.61,228.78,228.51,228.78,400.0,228.61,228.78,228.51,228.78,400.0
2013-08-09 10:30:00,228.63,229.04,228.11,228.72,2200.0,228.63,229.04,228.11,228.72,2200.0
2013-08-09 11:00:00,229.04,229.09,228.45,228.45,1500.0,229.04,229.09,228.45,228.45,1500.0
2013-08-09 11:30:00,228.29,229.14,228.29,228.99,3500.0,228.29,229.14,228.29,228.99,3500.0
2013-08-09 12:00:00,228.97,229.18,228.6,229.0,3000.0,228.97,229.18,228.6,229.0,3000.0
2013-08-09 12:30:00,228.76,229.68,228.7,229.68,1700.0,228.76,229.68,228.7,229.68,1700.0
2013-08-09 13:00:00,229.64,229.64,229.31,229.62,2000.0,229.64,229.64,229.31,229.62,2000.0
2013-08-09 13:30:00,229.76,229.87,229.58,229.58,2400.0,229.76,229.87,229.58,229.58,2400.0
2013-08-09 14:00:00,229.73,229.83,229.09,229.39,2600.0,229.73,229.83,229.09,229.39,2600.0
2013-08-09 14:30:00,229.34,229.34,228.67,229.15,2900.0,229.34,229.34,228.67,229.15,2900.0
2013-08-09 15:00:00,229.2,229.39,228.81,228.88,4300.0,229.2,229.39,228.81,228.88,4300.0
2013-08-09 15:30:00,228.72,228.98,228.15,228.18,5800.0,228.72,228.98,228.15,228.18,5800.0
2013-08-12 09:30:00,227.74,228.85,227.74,228.85,1000.0,227.74,228.85,227.74,228.85,1000.0
2013-08-12 10:00:00,228.25,229.66,227.59,229.08,7000.0,228.25,229.66,227.59,229.08,7000.0
2013-08-12 10:30:00,229.0,229.53,228.37,228.44,3200.0,229.0,229.53,228.37,228.44,3200.0
2013-08-12 11:00:00,228.45,229.09,228.37,229.05,5900.0,228.45,229.09,228.37,229.05,5900.0
2013-08-12 11:30:00,229.34,229.55,229.16,229.34,3200.0,229.34,229.55,229.16,229.34,3200.0
2013-08-12 12:00:00,229.18,229.36,228.75,228.98,2100.0,229.18,229.36,228.75,228.98,2100.0
2013-08-12 12:30:00,228.98,229.42,228.97,229.42,1600.0,228.98,229.42,228.97,229.42,1600.0
2013-08-12 13:00:00,229.36,229.36,228.74,228.93,2300.0,229.36,229.36,228.74,228.93,2300.0
2013-08-12 13:30:00,229.05,229.26,228.95,229.15,3300.0,229.05,229.26,228.95,229.15,3300.0
2013-08-12 14:00:00,229.1,229.36,228.99,229.04,2200.0,229.1,229.36,228.99,229.04,2200.0
2013-08-12 14:30:00,228.94,229.52,228.84,229.16,3100.0,228.94,229.52,228.84,229.16,3100.0
2013-08-12 15:00:00,229.13,229.63,229.13,229.51,4900.0,229.13,229.63,229.13,229.51,4900.0
2013-08-12 15:30:00,229.49,229.93,229.49,229.88,5600.0,229.49,229.93,229.49,229.88,5600.0
2013-08-13 09:30:00,229.98,230.41,228.7,229.7,5000.0,229.98,230.41,228.7,229.7,5000.0
2013-08-13 10:00:00,229.88,229.88,228.86,229.02,4300.0,229.88,229.88,228.86,229.02,4300.0
2013-08-13 10:30:00,228.9,229.37,228.73,229.05,5600.0,228.9,229.37,228.73,229.05,5600.0
2013-08-13 11:00:00,228.86,229.8,228.86,229.7,4600.0,228.86,229.8,228.86,229.7,4600.0
2013-08-13 11:30:00,229.79,230.13,229.65,229.72,3400.0,229.79,230.13,229.65,229.72,3400.0
2013-08-13 12:00:00,229.66,229.92,229.46,229.87,6300.0,229.66,229.92,229.46,229.87,6300.0
2013-08-13 12:30:00,229.79,230.42,229.79,230.22,2000.0,229.79,230.42,229.79,230.22,2000.0
2013-08-13 13:00:00,230.23,230.48,230.05,230.14,4100.0,230.23,230.48,230.05,230.14,4100.0
2013-08-13 13:30:00,230.13,230.18,229.78,230.14,3800.0,230.13,230.18,229.78,230.14,3800.0
2013-08-13 14:00:00,230.0,230.33,229.97,230.15,4300.0,230.0,230.33,229.97,230.15,4300.0
2013-08-13 14:30:00,230.25,230.29,229.95,230.29,3000.0,230.25,230.29,229.95,230.29,3000.0
2013-08-13 15:00:00,230.1,230.56,230.1,230.54,3200.0,230.1,230.56,230.1,230.54,3200.0
2013-08-13 15:30:00,230.58,230.6,229.91,230.47,15100.0,230.58,230.6,229.91,230.47,15100.0
2013-08-14 09:30:00,230.9,230.91,229.49,230.23,800.0,230.9,230.91,229.49,230.23,800.0
2013-08-14 10:00:00,229.88,230.74,228.94,228.94,2100.0,229.88,230.74,228.94,228.94,2100.0
2013-08-14 10:30:00,229.41,229.55,229.02,229.21,2300.0,229.41,229.55,229.02,229.21,2300.0
2013-08-14 11:00:00,229.21,229.21,228.17,229.01,4500.0,229.21,229.21,228.17,229.01,4500.0
2013-08-14 11:30:00,228.82,229.3,228.64,228.83,1600.0,228.82,229.3,228.64,228.83,1600.0
2013-08-14 12:00:00,229.36,229.72,229.23,229.64,3100.0,229.36,229.72,229.23,229.64,3100.0
2013-08-14 12:30:00,229.64,230.06,229.64,229.68,4400.0,229.64,230.06,229.64,229.68,4400.0
2013-08-14 13:00:00,229.6,229.9,229.25,229.71,3700.0,229.6,229.9,229.25,229.71,3700.0
2013-08-14 13:30:00,229.46,230.19,229.17,230.19,5000.0,229.46,230.19,229.17,230.19,5000.0
2013-08-14 14:00:00,229.8,230.0,229.22,229.22,8300.0,229.8,230.0,229.22,229.22,8300.0
2013-08-14 14:30:00,229.11,229.67,229.09,229.38,3700.0,229.11,229.67,229.09,229.38,3700.0
2013-08-14 15:00:00,229.39,229.82,229.14,229.27,6900.0,229.39,229.82,229.14,229.27,6900.0
2013-08-14 15:30:00,229.3,229.74,229.27,229.56,15600.0,229.3,229.74,229.27,229.56,15600.0
2013-08-15 09:30:00,226.25,228.61,225.6,226.2,7800.0,226.25,228.61,225.6,226.2,7800.0
2013-08-15 10:00:00,226.1,227.6,225.63,227.58,6000.0,226.1,227.6,225.63,227.58,6000.0
2013-08-15 10:30:00,227.58,227.67,225.8,226.3,4500.0,227.58,227.67,225.8,226.3,4500.0
2013-08-15 11:00:00,227.15,227.19,226.04,227.1,2600.0,227.15,227.19,226.04,227.1,2600.0
2013-08-15 11:30:00,227.54,227.56,226.53,226.53,3100.0,227.54,227.56,226.53,226.53,3100.0
2013-08-15 12:00:00,226.66,227.28,226.45,227.28,2600.0,226.66,227.28,226.45,227.28,2600.0
2013-08-15 12:30:00,227.01,227.01,225.82,226.17,4200.0,227.01,227.01,225.82,226.17,4200.0
2013-08-15 13:00:00,226.17,226.17,224.89,224.89,7000.0,226.17,226.17,224.89,224.89,7000.0
2013-08-15 13:30:00,224.94,226.01,224.91,225.41,7300.0,224.94,226.01,224.91,225.41,7300.0
2013-08-15 14:00:00,225.31,226.19,225.21,225.99,4500.0,225.31,226.19,225.21,225.99,4500.0
2013-08-15 14:30:00,225.9,226.43,225.9,226.07,3500.0,225.9,226.43,225.9,226.07,3500.0
2013-08-15 15:00:00,225.81,226.01,224.61,225.05,8600.0,225.81,226.01,224.61,225.05,8600.0
2013-08-15 15:30:00,225.09,225.98,224.88,224.92,15900.0,225.09,225.98,224.88,224.92,15900.0
2013-08-16 09:30:00,224.89,226.38,223.72,224.06,3900.0,224.89,226.38,223.72,224.06,3900.0
2013-08-16 10:00:00,224.15,226.1,224.15,225.44,27100.0,224.15,226.1,224.15,225.44,27100.0
2013-08-16 10:30:00,225.41,227.49,225.41,226.89,6900.0,225.41,227.49,225.41,226.89,6900.0
2013-08-16 11:00:00,226.54,226.8,226.17,226.8,1800.0,226.54,226.8,226.17,226.8,1800.0
2013-08-16 11:30:00,226.77,226.77,225.4,225.72,4900.0,226.77,226.77,225.4,225.72,4900.0
2013-08-16 12:00:00,226.03,226.16,225.63,225.65,5100.0,226.03,226.16,225.63,225.65,5100.0
2013-08-16 12:30:00,225.2,225.72,225.2,225.5,1300.0,225.2,225.72,225.2,225.5,1300.0
2013-08-16 13:00:00,225.46,225.67,225.36,225.48,1400.0,225.46,225.67,225.36,225.48,1400.0
2013-08-16 13:30:00,225.5,225.81,225.26,225.81,1600.0,225.5,225.81,225.26,225.81,1600.0
2013-08-16 14:00:00,225.73,225.73,225.1,225.43,2400.0,225.73,225.73,225.1,225.43,2400.0
2013-08-16 14:30:00,225.36,225.94,225.13,225.86,2400.0,225.36,225.94,225.13,225.86,2400.0
2013-08-16 15:00:00,225.91,226.34,225.51,225.94,4800.0,225.91,226.34,225.51,225.94,4800.0
2013-08-16 15:30:00,225.97,226.66,225.54,225.54,10000.0,225.97,226.66,225.54,225.54,10000.0
2013-08-19 09:30:00,224.73,225.81,224.61,225.65,7000.0,224.73,225.81,224.61,225.65,7000.0
2013-08-19 10:00:00,225.21,226.32,224.0,224.28,9400.0,225.21,226.32,224.0,224.28,9400.0
2013-08-19 10:30:00,224.43,224.85,224.0,224.5,4300.0,224.43,224.85,224.0,224.5,4300.0
2013-08-19 11:00:00,224.48,225.62,224.43,225.51,2600.0,224.48,225.62,224.43,225.51,2600.0
2013-08-19 11:30:00,225.48,225.48,224.91,225.38,1900.0,225.48,225.48,224.91,225.38,1900.0
2013-08-19 12:00:00,225.64,226.36,225.36,226.36,1700.0,225.64,226.36,225.36,226.36,1700.0
2013-08-19 12:30:00,226.34,226.34,225.79,225.92,1800.0,226.34,226.34,225.79,225.92,1800.0
2013-08-19 13:00:00,225.91,225.91,225.46,225.46,900.0,225.91,225.91,225.46,225.46,900.0
2013-08-19 13:30:00,225.46,225.46,225.21,225.43,600.0,225.46,225.46,225.21,225.43,600.0
2013-08-19 14:00:00,225.1,225.37,225.1,225.37,1000.0,225.1,225.37,225.1,225.37,1000.0
2013-08-19 14:30:00,225.08,225.3,224.75,225.08,2400.0,225.08,225.3,224.75,225.08,2400.0
2013-08-19 15:00:00,225.16,225.16,224.15,224.42,4600.0,225.16,225.16,224.15,224.42,4600.0
2013-08-19 15:30:00,224.24,224.79,224.04,224.04,9400.0,224.24,224.79,224.04,224.04,9400.0
2013-08-20 09:30:00,224.29,224.68,222.86,222.88,1800.0,224.29,224.68,222.86,222.88,1800.0
2013-08-20 10:00:00,222.92,223.97,222.92,223.94,1800.0,222.92,223.97,222.92,223.94,1800.0
2013-08-20 10:30:00,223.81,224.26,223.4,224.26,1600.0,223.81,224.26,223.4,224.26,1600.0
2013-08-20 11:00:00,224.65,225.26,224.63,224.84,1100.0,224.65,225.26,224.63,224.84,1100.0
2013-08-20 11:30:00,224.86,225.41,224.47,225.41,1300.0,224.86,225.41,224.47,225.41,1300.0
2013-08-20 12:00:00,224.76,225.08,224.76,224.93,1900.0,224.76,225.08,224.76,224.93,1900.0
2013-08-20 12:30:00,224.89,224.99,224.89,224.89,400.0,224.89,224.99,224.89,224.89,400.0
2013-08-20 13:00:00,225.15,225.46,225.11,225.4,3400.0,225.15,225.46,225.11,225.4,3400.0
2013-08-20 13:30:00,225.37,225.66,225.24,225.66,3000.0,225.37,225.66,225.24,225.66,3000.0
2013-08-20 14:00:00,225.49,225.69,225.39,225.69,2400.0,225.49,225.69,225.39,225.69,2400.0
2013-08-20 14:30:00,225.87,226.03,225.48,225.72,5500.0,225.87,226.03,225.48,225.72,5500.0
2013-08-20 15:00:00,226.01,226.01,225.66,225.87,1200.0,226.01,226.01,225.66,225.87,1200.0
2013-08-20 15:30:00,226.01,226.29,225.42,225.42,5800.0,226.01,226.29,225.42,225.42,5800.0
2013-08-21 09:30:00,224.19,225.08,223.97,223.97,500.0,224.19,225.08,223.97,223.97,500.0
2013-08-21 10:00:00,224.0,225.76,224.0,225.76,1800.0,224.0,225.76,224.0,225.76,1800.0
2013-08-21 10:30:00,225.54,225.85,225.5,225.85,1000.0,225.54,225.85,225.5,225.85,1000.0
2013-08-21 11:00:00,225.81,226.06,224.97,224.97,2300.0,225.81,226.06,224.97,224.97,2300.0
2013-08-21 11:30:00,224.96,224.96,224.28,224.66,1500.0,224.96,224.96,224.28,224.66,1500.0
2013-08-21 12:00:00,224.59,224.66,224.51,224.51,800.0,224.59,224.66,224.51,224.51,800.0
2013-08-21 12:30:00,224.48,224.65,224.31,224.41,1300.0,224.48,224.65,224.31,224.41,1300.0
2013-08-21 13:00:00,224.52,224.67,224.39,224.67,1700.0,224.52,224.67,224.39,224.67,1700.0
2013-08-21 13:30:00,224.89,225.61,224.69,225.61,2600.0,224.89,225.61,224.69,225.61,2600.0
2013-08-21 14:00:00,225.1,225.1,223.17,224.28,3300.0,225.1,225.1,223.17,224.28,3300.0
2013-08-21 14:30:00,225.17,226.45,225.17,225.96,2400.0,225.17,226.45,225.17,225.96,2400.0
2013-08-21 15:00:00,226.19,226.19,225.14,225.14,2700.0,226.19,226.19,225.14,225.14,2700.0
2013-08-21 15:30:00,225.04,225.18,223.41,223.45,21600.0,225.04,225.18,223.41,223.45,21600.0
2013-08-22 09:30:00,223.46,226.58,223.28,225.98,4500.0,223.46,226.58,223.28,225.98,4500.0
2013-08-22 10:00:00,225.92,228.18,225.92,227.92,9800.0,225.92,228.18,225.92,227.92,9800.0
2013-08-22 10:30:00,228.27,229.12,228.27,228.44,6600.0,228.27,229.12,228.27,228.44,6600.0
2013-08-22 11:00:00,228.63,228.76,227.29,227.29,2900.0,228.63,228.76,227.29,227.29,2900.0
2013-08-22 11:30:00,227.39,228.04,227.0,227.63,2500.0,227.39,228.04,227.0,227.63,2500.0
2013-08-22 12:00:00,227.82,228.81,227.56,228.79,1600.0,227.82,228.81,227.56,228.79,1600.0
2013-08-22 12:30:00,228.8,229.23,228.8,229.0,1700.0,228.8,229.23,228.8,229.0,1700.0
2013-08-22 13:00:00,228.87,229.26,228.84,229.26,700.0,228.87,229.26,228.84,229.26,700.0
2013-08-22 13:30:00,228.96,229.45,228.96,229.4,500.0,228.96,229.45,228.96,229.4,500.0
2013-08-22 14:00:00,229.59,229.7,229.21,229.7,1700.0,229.59,229.7,229.21,229.7,1700.0
2013-08-22 14:30:00,229.89,231.03,229.23,229.6,2600.0,229.89,231.03,229.23,229.6,2600.0
2013-08-22 15:00:00,229.01,230.59,228.07,229.27,2200.0,229.01,230.59,228.07,229.27,2200.0
2013-08-22 15:30:00,229.27,230.84,228.54,230.39,37500.0,229.27,230.84,228.54,230.39,37500.0
2013-08-23 09:30:00,231.52,231.55,229.0,229.72,3700.0,231.52,231.55,229.0,229.72,3700.0
2013-08-23 10:00:00,229.9,229.9,226.86,227.06,5500.0,229.9,229.9,226.86,227.06,5500.0
2013-08-23 10:30:00,226.77,228.05,226.77,228.05,1200.0,226.77,228.05,226.77,228.05,1200.0
2013-08-23 11:00:00,228.04,228.04,227.12,227.6,2600.0,228.04,228.04,227.12,227.6,2600.0
2013-08-23 11:30:00,227.49,228.0,227.19,228.0,900.0,227.49,228.0,227.19,228.0,900.0
2013-08-23 12:00:00,227.91,227.91,227.56,227.56,700.0,227.91,227.91,227.56,227.56,700.0
2013-08-23 12:30:00,227.72,228.63,227.72,228.36,2700.0,227.72,228.63,227.72,228.36,2700.0
2013-08-23 13:00:00,228.36,228.54,228.05,228.18,1100.0,228.36,228.54,228.05,228.18,1100.0
2013-08-23 13:30:00,228.22,228.29,227.93,228.0,2900.0,228.22,228.29,227.93,228.0,2900.0
2013-08-23 14:00:00,227.78,227.96,227.54,227.96,1500.0,227.78,227.96,227.54,227.96,1500.0
2013-08-23 14:30:00,227.83,228.44,227.83,228.44,1200.0,227.83,228.44,227.83,228.44,1200.0
2013-08-23 15:00:00,228.39,228.39,228.0,228.21,1900.0,228.39,228.39,228.0,228.21,1900.0
2013-08-23 15:30:00,228.45,229.06,228.2,228.86,11800.0,228.45,229.06,228.2,228.86,11800.0
2013-08-26 09:30:00,229.0,229.22,229.0,229.22,1500.0,229.0,229.22,229.0,229.22,1500.0
2013-08-26 10:00:00,229.8,229.93,229.28,229.28,1200.0,229.8,229.93,229.28,229.28,1200.0
2013-08-26 10:30:00,229.3,229.3,228.55,228.55,1500.0,229.3,229.3,228.55,228.55,1500.0
2013-08-26 11:00:00,228.9,229.7,228.53,228.8,4100.0,228.9,229.7,228.53,228.8,4100.0
2013-08-26 11:30:00,228.8,229.48,228.8,228.94,1200.0,228.8,229.48,228.8,228.94,1200.0
2013-08-26 12:00:00,228.96,229.09,228.39,228.39,2700.0,228.96,229.09,228.39,228.39,2700.0
2013-08-26 12:30:00,228.4,229.27,228.4,228.53,2300.0,228.4,229.27,228.4,228.53,2300.0
2013-08-26 13:00:00,228.66,228.97,228.66,228.79,1000.0,228.66,228.97,228.66,228.79,1000.0
2013-08-26 13:30:00,228.78,228.9,228.47,228.8,2900.0,228.78,228.9,228.47,228.8,2900.0
2013-08-26 14:00:00,228.79,229.06,228.79,229.06,1100.0,228.79,229.06,228.79,229.06,1100.0
2013-08-26 14:30:00,229.04,229.39,229.02,229.39,900.0,229.04,229.39,229.02,229.39,900.0
2013-08-26 15:00:00,229.43,229.43,226.75,227.67,4500.0,229.43,229.43,226.75,227.67,4500.0
2013-08-26 15:30:00,227.53,228.27,226.98,227.55,15500.0,227.53,228.27,226.98,227.55,15500.0
2013-08-27 09:30:00,225.0,226.09,223.77,225.75,1100.0,225.0,226.09,223.77,225.75,1100.0
2013-08-27 10:00:00,225.57,225.74,225.07,225.49,3100.0,225.57,225.74,225.07,225.49,3100.0
2013-08-27 10:30:00,225.34,225.98,224.83,225.37,3200.0,225.34,225.98,224.83,225.37,3200.0
2013-08-27 11:00:00,225.68,226.16,225.67,226.1,3000.0,225.68,226.16,225.67,226.1,3000.0
2013-08-27 11:30:00,225.73,226.09,225.6,226.07,5100.0,225.73,226.09,225.6,226.07,5100.0
2013-08-27 12:00:00,225.87,226.01,225.11,225.23,6100.0,225.87,226.01,225.11,225.23,6100.0
2013-08-27 12:30:00,225.33,226.11,225.0,225.55,9500.0,225.33,226.11,225.0,225.55,9500.0
2013-08-27 13:00:00,225.52,225.73,225.35,225.35,2200.0,225.52,225.73,225.35,225.35,2200.0
2013-08-27 13:30:00,225.26,225.26,224.35,224.6,4300.0,225.26,225.26,224.35,224.6,4300.0
2013-08-27 14:00:00,224.6,224.97,223.52,223.73,5400.0,224.6,224.97,223.52,223.73,5400.0
2013-08-27 14:30:00,223.73,224.37,223.73,224.16,1700.0,223.73,224.37,223.73,224.16,1700.0
2013-08-27 15:00:00,224.01,224.23,223.08,223.66,5300.0,224.01,224.23,223.08,223.66,5300.0
2013-08-27 15:30:00,223.67,223.73,222.4,222.4,21000.0,223.67,223.73,222.4,222.4,21000.0
2013-08-28 09:30:00,222.33,222.5,221.01,221.53,3700.0,222.33,222.5,221.01,221.53,3700.0
2013-08-28 10:00:00,221.0,223.6,221.0,223.6,10600.0,221.0,223.6,221.0,223.6,10600.0
2013-08-28 10:30:00,223.65,224.77,223.13,223.91,2500.0,223.65,224.77,223.13,223.91,2500.0
2013-08-28 11:00:00,223.9,224.49,223.9,224.11,2100.0,223.9,224.49,223.9,224.11,2100.0
2013-08-28 11:30:00,224.36,225.69,223.92,225.46,3900.0,224.36,225.69,223.92,225.46,3900.0
2013-08-28 12:00:00,225.45,225.89,225.13,225.21,6900.0,225.45,225.89,225.13,225.21,6900.0
2013-08-28 12:30:00,225.52,225.88,225.28,225.66,5900.0,225.52,225.88,225.28,225.66,5900.0
2013-08-28 13:00:00,225.7,225.71,225.31,225.71,1700.0,225.7,225.71,225.31,225.71,1700.0
2013-08-28 13:30:00,226.02,226.02,224.93,225.55,6700.0,226.02,226.02,224.93,225.55,6700.0
2013-08-28 14:00:00,225.54,225.55,224.77,225.36,4000.0,225.54,225.55,224.77,225.36,4000.0
2013-08-28 14:30:00,225.19,225.35,224.32,224.68,5800.0,225.19,225.35,224.32,224.68,5800.0
2013-08-28 15:00:00,224.62,225.47,224.62,225.34,14300.0,224.62,225.47,224.62,225.34,14300.0
2013-08-28 15:30:00,225.54,226.09,224.5,224.92,17600.0,225.54,226.09,224.5,224.92,17600.0
2013-08-29 09:30:00,223.36,224.32,222.38,223.55,6000.0,223.36,224.32,222.38,223.55,6000.0
2013-08-29 10:00:00,223.93,225.22,223.93,224.67,5600.0,223.93,225.22,223.93,224.67,5600.0
2013-08-29 10:30:00,224.73,225.43,224.36,224.36,16400.0,224.73,225.43,224.36,224.36,16400.0
2013-08-29 11:00:00,224.53,226.97,224.53,226.97,2400.0,224.53,226.97,224.53,226.97,2400.0
2013-08-29 11:30:00,227.6,227.6,226.04,226.62,3100.0,227.6,227.6,226.04,226.62,3100.0
2013-08-29 12:00:00,226.38,226.87,226.0,226.34,2000.0,226.38,226.87,226.0,226.34,2000.0
2013-08-29 12:30:00,226.74,227.22,226.4,227.07,3200.0,226.74,227.22,226.4,227.07,3200.0
2013-08-29 13:00:00,227.16,227.68,226.72,226.72,3900.0,227.16,227.68,226.72,226.72,3900.0
2013-08-29 13:30:00,226.67,227.56,226.67,226.78,7100.0,226.67,227.56,226.67,226.78,7100.0
2013-08-29 14:00:00,226.78,227.39,226.78,227.2,5100.0,226.78,227.39,226.78,227.2,5100.0
2013-08-29 14:30:00,227.21,227.38,226.97,227.38,2100.0,227.21,227.38,226.97,227.38,2100.0
2013-08-29 15:00:00,227.39,227.39,225.91,226.36,10000.0,227.39,227.39,225.91,226.36,10000.0
2013-08-29 15:30:00,226.06,226.21,224.8,225.07,27000.0,226.06,226.21,224.8,225.07,27000.0
2013-08-30 09:30:00,224.97,224.97,224.3,224.58,1300.0,224.97,224.97,224.3,224.58,1300.0
2013-08-30 10:00:00,224.58,224.63,223.9,223.95,4000.0,224.58,224.63,223.9,223.95,4000.0
2013-08-30 10:30:00,223.91,224.07,221.94,222.06,10000.0,223.91,224.07,221.94,222.06,10000.0
2013-08-30 11:00:00,222.37,223.51,222.36,222.59,3700.0,222.37,223.51,222.36,222.59,3700.0
2013-08-30 11:30:00,222.26,222.86,221.27,221.43,3000.0,222.26,222.86,221.27,221.43,3000.0
2013-08-30 12:00:00,222.14,222.37,221.08,222.0,3800.0,222.14,222.37,221.08,222.0,3800.0
2013-08-30 12:30:00,221.64,222.0,221.4,221.51,3500.0,221.64,222.0,221.4,221.51,3500.0
2013-08-30 13:00:00,221.9,222.0,221.25,221.53,5000.0,221.9,222.0,221.25,221.53,5000.0
2013-08-30 13:30:00,221.64,221.64,220.62,220.87,4900.0,221.64,221.64,220.62,220.87,4900.0
2013-08-30 14:00:00,220.61,220.66,220.17,220.51,4500.0,220.61,220.66,220.17,220.51,4500.0
2013-08-30 14:30:00,220.35,220.72,220.32,220.6,6200.0,220.35,220.72,220.32,220.6,6200.0
2013-08-30 15:00:00,220.54,221.45,220.41,221.27,8400.0,220.54,221.45,220.41,221.27,8400.0
2013-08-30 15:30:00,221.32,221.32,219.87,220.21,17000.0,221.32,221.32,219.87,220.21,17000.0
2013-09-03 09:30:00,223.13,225.02,222.59,223.0,4500.0,223.13,225.02,222.59,223.0,4500.0
2013-09-03 10:00:00,223.36,223.83,219.17,220.02,14400.0,223.36,223.83,219.17,220.02,14400.0
2013-09-03 10:30:00,220.32,224.25,220.28,224.05,12000.0,220.32,224.25,220.28,224.05,12000.0
2013-09-03 11:00:00,224.16,224.36,222.02,223.34,12500.0,224.16,224.36,222.02,223.34,12500.0
2013-09-03 11:30:00,223.14,223.8,222.27,223.12,10400.0,223.14,223.8,222.27,223.12,10400.0
2013-09-03 12:00:00,222.74,223.68,222.3,223.67,9700.0,222.74,223.68,222.3,223.67,9700.0
2013-09-03 12:30:00,223.7,223.85,221.97,222.23,10400.0,223.7,223.85,221.97,222.23,10400.0
2013-09-03 13:00:00,222.55,222.55,220.78,221.52,9600.0,222.55,222.55,220.78,221.52,9600.0
2013-09-03 13:30:00,221.79,222.28,219.8,220.2,10300.0,221.79,222.28,219.8,220.2,10300.0
2013-09-03 14:00:00,220.22,220.71,218.33,218.9,11000.0,220.22,220.71,218.33,218.9,11000.0
2013-09-03 14:30:00,219.16,220.37,217.82,220.37,16100.0,219.16,220.37,217.82,220.37,16100.0
2013-09-03 15:00:00,220.14,221.97,220.08,221.19,10200.0,220.14,221.97,220.08,221.19,10200.0
2013-09-03 15:30:00,221.5,222.46,219.94,221.02,29100.0,221.5,222.46,219.94,221.02,29100.0
2013-09-04 09:30:00,221.0,222.6,220.25,222.21,3300.0,221.0,222.6,220.25,222.21,3300.0
2013-09-04 10:00:00,222.85,224.17,221.84,223.24,4600.0,222.85,224.17,221.84,223.24,4600.0
2013-09-04 10:30:00,223.24,224.6,223.23,224.6,700.0,223.24,224.6,223.23,224.6,700.0
2013-09-04 11:00:00,224.6,224.98,223.15,223.56,4600.0,224.6,224.98,223.15,223.56,4600.0
2013-09-04 11:30:00,223.07,225.61,223.07,225.61,3700.0,223.07,225.61,223.07,225.61,3700.0
2013-09-04 12:00:00,225.59,225.8,225.08,225.8,3800.0,225.59,225.8,225.08,225.8,3800.0
2013-09-04 12:30:00,225.91,225.91,225.29,225.47,4600.0,225.91,225.91,225.29,225.47,4600.0
2013-09-04 13:00:00,225.53,226.39,225.44,226.3,3300.0,225.53,226.39,225.44,226.3,3300.0
2013-09-04 13:30:00,226.29,226.29,225.71,225.86,4600.0,226.29,226.29,225.71,225.86,4600.0
2013-09-04 14:00:00,225.84,226.96,225.84,226.73,6300.0,225.84,226.96,225.84,226.73,6300.0
2013-09-04 14:30:00,226.64,227.22,226.52,227.1,8300.0,226.64,227.22,226.52,227.1,8300.0
2013-09-04 15:00:00,227.05,227.09,226.05,226.3,7700.0,227.05,227.09,226.05,226.3,7700.0
2013-09-04 15:30:00,226.33,226.89,225.76,226.11,28300.0,226.33,226.89,225.76,226.11,28300.0
2013-09-05 09:30:00,225.78,226.65,225.44,226.08,4400.0,225.78,226.65,225.44,226.08,4400.0
2013-09-05 10:00:00,226.17,226.7,225.33,226.0,5000.0,226.17,226.7,225.33,226.0,5000.0
2013-09-05 10:30:00,226.0,226.09,224.43,224.55,5000.0,226.0,226.09,224.43,224.55,5000.0
2013-09-05 11:00:00,224.5,225.84,224.5,225.03,3800.0,224.5,225.84,224.5,225.03,3800.0
2013-09-05 11:30:00,225.25,225.76,224.9,225.18,3100.0,225.25,225.76,224.9,225.18,3100.0
2013-09-05 12:00:00,225.0,225.0,224.93,224.93,400.0,225.0,225.0,224.93,224.93,400.0
2013-09-05 12:30:00,225.39,225.55,224.55,225.0,4200.0,225.39,225.55,224.55,225.0,4200.0
2013-09-05 13:00:00,224.99,225.14,224.71,225.12,2600.0,224.99,225.14,224.71,225.12,2600.0
2013-09-05 13:30:00,224.93,225.24,224.63,224.63,2500.0,224.93,225.24,224.63,224.63,2500.0
2013-09-05 14:00:00,224.85,225.17,224.48,224.61,9800.0,224.85,225.17,224.48,224.61,9800.0
2013-09-05 14:30:00,224.49,225.06,224.48,224.53,8700.0,224.49,225.06,224.48,224.53,8700.0
2013-09-05 15:00:00,224.75,224.93,224.48,224.56,8800.0,224.75,224.93,224.48,224.56,8800.0
2013-09-05 15:30:00,224.53,224.74,223.82,224.0,22600.0,224.53,224.74,223.82,224.0,22600.0
2013-09-06 09:30:00,227.0,229.76,223.97,224.72,18500.0,227.0,229.76,223.97,224.72,18500.0
2013-09-06 10:00:00,224.79,225.84,223.61,225.63,14600.0,224.79,225.84,223.61,225.63,14600.0
2013-09-06 10:30:00,225.0,226.65,224.75,225.47,14500.0,225.0,226.65,224.75,225.47,14500.0
2013-09-06 11:00:00,225.49,226.29,224.94,225.0,13500.0,225.49,226.29,224.94,225.0,13500.0
2013-09-06 11:30:00,225.4,225.76,224.8,225.14,10800.0,225.4,225.76,224.8,225.14,10800.0
2013-09-06 12:00:00,225.19,226.94,225.0,226.8,5800.0,225.19,226.94,225.0,226.8,5800.0
2013-09-06 12:30:00,226.8,228.86,226.52,228.5,5000.0,226.8,228.86,226.52,228.5,5000.0
2013-09-06 13:00:00,228.47,228.81,227.88,228.13,5400.0,228.47,228.81,227.88,228.13,5400.0
2013-09-06 13:30:00,228.13,229.95,228.13,229.7,9100.0,228.13,229.95,228.13,229.7,9100.0
2013-09-06 14:00:00,229.8,229.94,228.71,228.74,11400.0,229.8,229.94,228.71,228.74,11400.0
2013-09-06 14:30:00,228.76,229.96,228.76,229.64,12900.0,228.76,229.96,228.76,229.64,12900.0
2013-09-06 15:00:00,229.8,229.95,229.1,229.46,20300.0,229.8,229.95,229.1,229.46,20300.0
2013-09-06 15:30:00,229.55,229.63,227.95,228.21,34600.0,229.55,229.63,227.95,228.21,34600.0
2013-09-09 09:30:00,228.56,229.19,228.45,229.19,2500.0,228.56,229.19,228.45,229.19,2500.0
2013-09-09 10:00:00,229.6,230.0,229.55,229.94,3000.0,229.6,230.0,229.55,229.94,3000.0
2013-09-09 10:30:00,229.79,230.0,229.33,229.33,2100.0,229.79,230.0,229.33,229.33,2100.0
2013-09-09 11:00:00,229.74,229.79,229.48,229.56,1200.0,229.74,229.79,229.48,229.56,1200.0
2013-09-09 11:30:00,229.72,229.87,229.01,229.01,1200.0,229.72,229.87,229.01,229.01,1200.0
2013-09-09 12:00:00,229.17,229.99,229.11,229.99,5700.0,229.17,229.99,229.11,229.99,5700.0
2013-09-09 12:30:00,229.94,230.16,229.69,230.16,2100.0,229.94,230.16,229.69,230.16,2100.0
2013-09-09 13:00:00,230.0,230.02,229.46,229.46,3600.0,230.0,230.02,229.46,229.46,3600.0
2013-09-09 13:30:00,229.39,230.04,229.22,230.04,3600.0,229.39,230.04,229.22,230.04,3600.0
2013-09-09 14:00:00,230.1,230.17,229.58,229.8,5900.0,230.1,230.17,229.58,229.8,5900.0
2013-09-09 14:30:00,229.45,229.79,229.25,229.37,5100.0,229.45,229.79,229.25,229.37,5100.0
2013-09-09 15:00:00,229.27,229.75,229.26,229.37,3400.0,229.27,229.75,229.26,229.37,3400.0
2013-09-09 15:30:00,229.5,229.86,229.2,229.4,13600.0,229.5,229.86,229.2,229.4,13600.0
2013-09-10 09:30:00,230.46,231.01,229.33,231.01,4300.0,230.46,231.01,229.33,231.01,4300.0
2013-09-10 10:00:00,231.32,231.82,231.09,231.54,4000.0,231.32,231.82,231.09,231.54,4000.0
2013-09-10 10:30:00,231.56,232.55,231.56,232.5,4600.0,231.56,232.55,231.56,232.5,4600.0
2013-09-10 11:00:00,232.49,232.59,232.27,232.4,4900.0,232.49,232.59,232.27,232.4,4900.0
2013-09-10 11:30:00,232.47,232.67,231.87,232.0,17800.0,232.47,232.67,231.87,232.0,17800.0
2013-09-10 12:00:00,232.0,232.09,231.87,232.06,3000.0,232.0,232.09,231.87,232.06,3000.0
2013-09-10 12:30:00,232.1,232.23,232.1,232.23,600.0,232.1,232.23,232.1,232.23,600.0
2013-09-10 13:00:00,232.4,232.84,232.31,232.66,1900.0,232.4,232.84,232.31,232.66,1900.0
2013-09-10 13:30:00,232.51,233.45,232.51,233.38,2800.0,232.51,233.45,232.51,233.38,2800.0
2013-09-10 14:00:00,233.21,233.21,232.61,232.99,3500.0,233.21,233.21,232.61,232.99,3500.0
2013-09-10 14:30:00,232.71,233.16,232.67,233.16,4400.0,232.71,233.16,232.67,233.16,4400.0
2013-09-10 15:00:00,233.12,233.2,232.83,232.98,6100.0,233.12,233.2,232.83,232.98,6100.0
2013-09-10 15:30:00,232.76,233.17,232.01,233.17,16200.0,232.76,233.17,232.01,233.17,16200.0
2013-09-11 09:30:00,232.59,232.65,231.19,231.42,1500.0,232.59,232.65,231.19,231.42,1500.0
2013-09-11 10:00:00,231.43,231.92,231.43,231.9,600.0,231.43,231.92,231.43,231.9,600.0
2013-09-11 10:30:00,231.97,232.43,231.85,231.85,3500.0,231.97,232.43,231.85,231.85,3500.0
2013-09-11 11:00:00,231.44,232.14,231.34,231.59,9400.0,231.44,232.14,231.34,231.59,9400.0
2013-09-11 11:30:00,231.8,232.19,231.23,232.13,12000.0,231.8,232.19,231.23,232.13,12000.0
2013-09-11 12:00:00,232.1,233.2,232.1,232.94,2300.0,232.1,233.2,232.1,232.94,2300.0
2013-09-11 12:30:00,232.84,233.08,232.47,232.91,2900.0,232.84,233.08,232.47,232.91,2900.0
2013-09-11 13:00:00,233.38,233.74,232.89,233.6,6200.0,233.38,233.74,232.89,233.6,6200.0
2013-09-11 13:30:00,233.59,234.3,233.59,233.96,4700.0,233.59,234.3,233.59,233.96,4700.0
2013-09-11 14:00:00,233.95,233.99,232.98,232.98,3100.0,233.95,233.99,232.98,232.98,3100.0
2013-09-11 14:30:00,232.94,233.61,232.94,233.2,5400.0,232.94,233.61,232.94,233.2,5400.0
2013-09-11 15:00:00,233.2,233.32,232.61,232.75,9000.0,233.2,233.32,232.61,232.75,9000.0
2013-09-11 15:30:00,232.84,233.13,232.31,233.07,20400.0,232.84,233.13,232.31,233.07,20400.0
2013-09-12 09:30:00,232.54,234.29,232.36,234.29,3700.0,232.54,234.29,232.36,234.29,3700.0
2013-09-12 10:00:00,234.49,234.62,233.71,234.19,2400.0,234.49,234.62,233.71,234.19,2400.0
2013-09-12 10:30:00,234.26,235.33,234.05,235.03,5400.0,234.26,235.33,234.05,235.03,5400.0
2013-09-12 11:00:00,235.02,235.17,233.99,234.24,2900.0,235.02,235.17,233.99,234.24,2900.0
2013-09-12 11:30:00,234.59,234.59,233.44,234.26,4400.0,234.59,234.59,233.44,234.26,4400.0
2013-09-12 12:00:00,234.47,234.47,233.34,233.34,2600.0,234.47,234.47,233.34,233.34,2600.0
2013-09-12 12:30:00,233.5,234.46,233.5,234.19,3100.0,233.5,234.46,233.5,234.19,3100.0
2013-09-12 13:00:00,234.01,235.5,233.9,235.5,9000.0,234.01,235.5,233.9,235.5,9000.0
2013-09-12 13:30:00,235.49,236.5,235.29,236.5,10500.0,235.49,236.5,235.29,236.5,10500.0
2013-09-12 14:00:00,236.49,236.6,235.61,235.61,5100.0,236.49,236.6,235.61,235.61,5100.0
2013-09-12 14:30:00,235.1,235.99,234.5,235.63,5600.0,235.1,235.99,234.5,235.63,5600.0
2013-09-12 15:00:00,235.68,235.87,234.96,235.5,13000.0,235.68,235.87,234.96,235.5,13000.0
2013-09-12 15:30:00,235.45,235.48,234.31,235.13,18600.0,235.45,235.48,234.31,235.13,18600.0
2013-09-13 09:30:00,235.79,237.24,235.53,235.84,2400.0,235.79,237.24,235.53,235.84,2400.0
2013-09-13 10:00:00,235.55,236.44,233.6,234.37,4500.0,235.55,236.44,233.6,234.37,4500.0
2013-09-13 10:30:00,233.49,234.9,233.3,233.55,5700.0,233.49,234.9,233.3,233.55,5700.0
2013-09-13 11:00:00,233.42,234.31,233.12,234.15,3800.0,233.42,234.31,233.12,234.15,3800.0
2013-09-13 11:30:00,234.41,234.59,233.94,234.1,3300.0,234.41,234.59,233.94,234.1,3300.0
2013-09-13 12:00:00,234.08,234.98,234.08,234.24,6200.0,234.08,234.98,234.08,234.24,6200.0
2013-09-13 12:30:00,234.25,234.36,233.29,233.29,6200.0,234.25,234.36,233.29,233.29,6200.0
2013-09-13 13:00:00,233.38,234.19,233.38,233.95,2400.0,233.38,234.19,233.38,233.95,2400.0
2013-09-13 13:30:00,234.28,235.89,233.94,235.73,14800.0,234.28,235.89,233.94,235.73,14800.0
2013-09-13 14:00:00,235.73,235.86,235.12,235.24,5100.0,235.73,235.86,235.12,235.24,5100.0
2013-09-13 14:30:00,235.51,235.65,235.03,235.03,22300.0,235.51,235.65,235.03,235.03,22300.0
2013-09-13 15:00:00,234.95,235.95,234.95,235.62,18900.0,234.95,235.95,234.95,235.62,18900.0
2013-09-13 15:30:00,235.68,235.68,235.0,235.21,12200.0,235.68,235.68,235.0,235.21,12200.0
2013-09-16 09:30:00,239.61,239.61,235.92,237.38,3900.0,239.61,239.61,235.92,237.38,3900.0
2013-09-16 10:00:00,237.12,238.69,236.99,238.69,5900.0,237.12,238.69,236.99,238.69,5900.0
2013-09-16 10:30:00,238.58,239.14,237.81,238.57,4600.0,238.58,239.14,237.81,238.57,4600.0
2013-09-16 11:00:00,237.82,239.11,237.82,238.33,4700.0,237.82,239.11,237.82,238.33,4700.0
2013-09-16 11:30:00,238.97,239.86,238.62,239.85,10900.0,238.97,239.86,238.62,239.85,10900.0
2013-09-16 12:00:00,239.86,241.13,239.8,241.13,11300.0,239.86,241.13,239.8,241.13,11300.0
2013-09-16 12:30:00,240.87,241.05,240.27,240.27,8300.0,240.87,241.05,240.27,240.27,8300.0
2013-09-16 13:00:00,240.37,240.88,240.32,240.81,4700.0,240.37,240.88,240.32,240.81,4700.0
2013-09-16 13:30:00,240.71,240.85,238.73,240.13,18200.0,240.71,240.85,238.73,240.13,18200.0
2013-09-16 14:00:00,240.19,240.52,239.88,239.88,11200.0,240.19,240.52,239.88,239.88,11200.0
2013-09-16 14:30:00,239.72,239.87,239.13,239.4,8900.0,239.72,239.87,239.13,239.4,8900.0
2013-09-16 15:00:00,239.42,239.85,239.35,239.7,5400.0,239.42,239.85,239.35,239.7,5400.0
2013-09-16 15:30:00,239.55,240.04,239.15,239.39,28200.0,239.55,240.04,239.15,239.39,28200.0
2013-09-17 09:30:00,239.03,240.21,239.03,239.19,1300.0,239.03,240.21,239.03,239.19,1300.0
2013-09-17 10:00:00,239.4,239.73,239.4,239.73,600.0,239.4,239.73,239.4,239.73,600.0
2013-09-17 10:30:00,240.01,240.02,239.12,239.15,2900.0,240.01,240.02,239.12,239.15,2900.0
2013-09-17 11:00:00,239.31,239.6,239.02,239.45,4000.0,239.31,239.6,239.02,239.45,4000.0
2013-09-17 11:30:00,239.49,239.49,239.26,239.27,400.0,239.49,239.49,239.26,239.27,400.0
2013-09-17 12:00:00,239.27,239.27,238.41,238.66,3200.0,239.27,239.27,238.41,238.66,3200.0
2013-09-17 12:30:00,238.74,238.9,238.57,238.64,3300.0,238.74,238.9,238.57,238.64,3300.0
2013-09-17 13:00:00,238.66,238.73,237.73,237.95,4000.0,238.66,238.73,237.73,237.95,4000.0
2013-09-17 13:30:00,237.65,238.04,237.64,237.87,5400.0,237.65,238.04,237.64,237.87,5400.0
2013-09-17 14:00:00,237.97,238.91,237.97,238.9,4100.0,237.97,238.91,237.97,238.9,4100.0
2013-09-17 14:30:00,238.53,238.53,238.0,238.0,2800.0,238.53,238.53,238.0,238.0,2800.0
2013-09-17 15:00:00,238.04,238.57,237.99,238.49,5100.0,238.04,238.57,237.99,238.49,5100.0
2013-09-17 15:30:00,238.52,239.21,238.21,238.97,13800.0,238.52,239.21,238.21,238.97,13800.0
2013-09-18 09:30:00,238.25,238.99,236.97,238.16,3000.0,238.25,238.99,236.97,238.16,3000.0
2013-09-18 10:00:00,237.8,238.37,237.24,237.24,2800.0,237.8,238.37,237.24,237.24,2800.0
2013-09-18 10:30:00,237.65,238.17,237.59,238.16,6900.0,237.65,238.17,237.59,238.16,6900.0
2013-09-18 11:00:00,238.03,238.03,236.0,236.71,4100.0,238.03,238.03,236.0,236.71,4100.0
2013-09-18 11:30:00,236.54,236.54,235.91,236.44,3400.0,236.54,236.54,235.91,236.44,3400.0
2013-09-18 12:00:00,236.42,237.21,236.31,236.93,8900.0,236.42,237.21,236.31,236.93,8900.0
2013-09-18 12:30:00,237.25,237.9,236.89,237.9,1700.0,237.25,237.9,236.89,237.9,1700.0
2013-09-18 13:00:00,238.48,238.48,238.1,238.25,2000.0,238.48,238.48,238.1,238.25,2000.0
2013-09-18 13:30:00,238.38,238.51,237.62,237.92,3300.0,238.38,238.51,237.62,237.92,3300.0
2013-09-18 14:00:00,238.42,240.56,238.42,239.9,3000.0,238.42,240.56,238.42,239.9,3000.0
2013-09-18 14:30:00,240.04,240.87,239.88,240.87,3700.0,240.04,240.87,239.88,240.87,3700.0
2013-09-18 15:00:00,240.93,241.11,240.17,240.47,5900.0,240.93,241.11,240.17,240.47,5900.0
2013-09-18 15:30:00,240.55,241.03,239.95,240.18,9100.0,240.55,241.03,239.95,240.18,9100.0
2013-09-19 09:30:00,241.04,241.85,240.34,240.34,1100.0,241.04,241.85,240.34,240.34,1100.0
2013-09-19 10:00:00,240.55,241.62,239.0,239.22,21900.0,240.55,241.62,239.0,239.22,21900.0
2013-09-19 10:30:00,239.43,239.5,238.95,239.05,3900.0,239.43,239.5,238.95,239.05,3900.0
2013-09-19 11:00:00,239.14,239.5,238.99,239.33,3900.0,239.14,239.5,238.99,239.33,3900.0
2013-09-19 11:30:00,239.41,239.42,238.96,239.26,2300.0,239.41,239.42,238.96,239.26,2300.0
2013-09-19 12:00:00,239.29,239.5,239.14,239.33,3500.0,239.29,239.5,239.14,239.33,3500.0
2013-09-19 12:30:00,239.4,239.52,239.11,239.36,10400.0,239.4,239.52,239.11,239.36,10400.0
2013-09-19 13:00:00,239.36,240.19,239.36,240.19,6500.0,239.36,240.19,239.36,240.19,6500.0
2013-09-19 13:30:00,240.18,240.45,240.08,240.23,2900.0,240.18,240.45,240.08,240.23,2900.0
2013-09-19 14:00:00,240.34,240.9,240.13,240.8,1900.0,240.34,240.9,240.13,240.8,1900.0
2013-09-19 14:30:00,240.9,241.25,240.6,240.6,3400.0,240.9,241.25,240.6,240.6,3400.0
2013-09-19 15:00:00,240.82,241.07,240.69,240.69,2600.0,240.82,241.07,240.69,240.69,2600.0
2013-09-19 15:30:00,240.57,241.12,240.25,240.92,8500.0,240.57,241.12,240.25,240.92,8500.0
2013-09-20 09:30:00,241.68,242.32,240.99,242.03,27300.0,241.68,242.32,240.99,242.03,27300.0
2013-09-20 10:00:00,242.02,242.41,241.51,242.0,1900.0,242.02,242.41,241.51,242.0,1900.0
2013-09-20 10:30:00,242.0,242.22,241.4,241.75,3100.0,242.0,242.22,241.4,241.75,3100.0
2013-09-20 11:00:00,241.97,241.97,241.44,241.49,2200.0,241.97,241.97,241.44,241.49,2200.0
2013-09-20 11:30:00,241.46,241.46,240.81,241.22,3500.0,241.46,241.46,240.81,241.22,3500.0
2013-09-20 12:00:00,241.17,241.43,240.61,241.28,8100.0,241.17,241.43,240.61,241.28,8100.0
2013-09-20 12:30:00,241.39,241.43,241.02,241.27,1200.0,241.39,241.43,241.02,241.27,1200.0
2013-09-20 13:00:00,241.49,241.6,241.13,241.32,2100.0,241.49,241.6,241.13,241.32,2100.0
2013-09-20 13:30:00,241.27,241.63,240.27,240.57,6600.0,241.27,241.63,240.27,240.57,6600.0
2013-09-20 14:00:00,240.3,240.34,239.88,240.3,3800.0,240.3,240.34,239.88,240.3,3800.0
2013-09-20 14:30:00,240.28,240.3,239.25,239.52,2800.0,240.28,240.3,239.25,239.52,2800.0
2013-09-20 15:00:00,239.7,240.0,239.27,239.53,7900.0,239.7,240.0,239.27,239.53,7900.0
2013-09-20 15:30:00,239.27,239.8,238.5,238.73,27900.0,239.27,239.8,238.5,238.73,27900.0
2013-09-23 09:30:00,238.92,238.93,238.09,238.09,1000.0,238.92,238.93,238.09,238.09,1000.0
2013-09-23 10:00:00,238.77,239.11,238.0,238.0,2900.0,238.77,239.11,238.0,238.0,2900.0
2013-09-23 10:30:00,237.96,237.96,237.12,237.4,3000.0,237.96,237.96,237.12,237.4,3000.0
2013-09-23 11:00:00,237.32,237.32,236.52,237.2,3400.0,237.32,237.32,236.52,237.2,3400.0
2013-09-23 11:30:00,237.3,238.08,237.3,237.68,4900.0,237.3,238.08,237.3,237.68,4900.0
2013-09-23 12:00:00,237.69,238.72,237.69,238.67,4100.0,237.69,238.72,237.69,238.67,4100.0
2013-09-23 12:30:00,238.41,239.08,238.41,239.08,2800.0,238.41,239.08,238.41,239.08,2800.0
2013-09-23 13:00:00,239.06,239.48,238.74,239.23,5500.0,239.06,239.48,238.74,239.23,5500.0
2013-09-23 13:30:00,239.19,240.03,238.95,240.03,2700.0,239.19,240.03,238.95,240.03,2700.0
2013-09-23 14:00:00,240.19,240.36,239.64,239.64,5000.0,240.19,240.36,239.64,239.64,5000.0
2013-09-23 14:30:00,239.8,240.65,239.78,240.64,6100.0,239.8,240.65,239.78,240.64,6100.0
2013-09-23 15:00:00,240.35,240.49,239.63,239.87,7100.0,240.35,240.49,239.63,239.87,7100.0
2013-09-23 15:30:00,239.9,240.54,239.78,240.04,20900.0,239.9,240.54,239.78,240.04,20900.0
2013-09-24 09:30:00,240.45,241.4,238.32,239.19,3100.0,240.45,241.4,238.32,239.19,3100.0
2013-09-24 10:00:00,239.21,240.07,239.16,239.93,5900.0,239.21,240.07,239.16,239.93,5900.0
2013-09-24 10:30:00,240.08,240.92,239.71,240.46,13500.0,240.08,240.92,239.71,240.46,13500.0
2013-09-24 11:00:00,240.53,241.99,240.53,240.96,3300.0,240.53,241.99,240.53,240.96,3300.0
2013-09-24 11:30:00,240.77,241.58,240.7,241.05,8600.0,240.77,241.58,240.7,241.05,8600.0
2013-09-24 12:00:00,240.95,241.6,240.62,241.55,2000.0,240.95,241.6,240.62,241.55,2000.0
2013-09-24 12:30:00,241.55,241.86,241.19,241.82,4100.0,241.55,241.86,241.19,241.82,4100.0
2013-09-24 13:00:00,241.83,242.49,241.83,242.27,5700.0,241.83,242.49,241.83,242.27,5700.0
2013-09-24 13:30:00,242.09,242.28,241.85,242.2,5100.0,242.09,242.28,241.85,242.2,5100.0
2013-09-24 14:00:00,242.01,242.1,240.86,241.25,6600.0,242.01,242.1,240.86,241.25,6600.0
2013-09-24 14:30:00,241.3,241.58,240.16,240.16,14600.0,241.3,241.58,240.16,240.16,14600.0
2013-09-24 15:00:00,240.13,240.93,239.81,240.16,13100.0,240.13,240.93,239.81,240.16,13100.0
2013-09-24 15:30:00,240.02,240.24,239.11,239.41,27200.0,240.02,240.24,239.11,239.41,27200.0
2013-09-25 09:30:00,240.4,241.06,238.28,239.19,4300.0,240.4,241.06,238.28,239.19,4300.0
2013-09-25 10:00:00,239.86,239.86,238.88,239.3,4000.0,239.86,239.86,238.88,239.3,4000.0
2013-09-25 10:30:00,239.4,240.35,238.98,239.92,23200.0,239.4,240.35,238.98,239.92,23200.0
2013-09-25 11:00:00,239.49,241.3,239.2,241.3,3400.0,239.49,241.3,239.2,241.3,3400.0
2013-09-25 11:30:00,241.3,241.36,240.33,241.3,7800.0,241.3,241.36,240.33,241.3,7800.0
2013-09-25 12:00:00,240.88,241.0,239.9,239.9,1900.0,240.88,241.0,239.9,239.9,1900.0
2013-09-25 12:30:00,240.36,240.98,240.36,240.79,3100.0,240.36,240.98,240.36,240.79,3100.0
2013-09-25 13:00:00,240.76,241.28,240.45,240.45,2800.0,240.76,241.28,240.45,240.45,2800.0
2013-09-25 13:30:00,240.37,240.65,239.24,240.65,6300.0,240.37,240.65,239.24,240.65,6300.0
2013-09-25 14:00:00,240.53,240.86,240.22,240.35,2700.0,240.53,240.86,240.22,240.35,2700.0
2013-09-25 14:30:00,240.14,241.46,240.0,241.46,13400.0,240.14,241.46,240.0,241.46,13400.0
2013-09-25 15:00:00,241.51,241.9,240.77,240.77,11200.0,241.51,241.9,240.77,240.77,11200.0
2013-09-25 15:30:00,240.52,241.19,240.3,240.36,12500.0,240.52,241.19,240.3,240.36,12500.0
2013-09-26 09:30:00,241.08,243.3,239.49,243.3,4400.0,241.08,243.3,239.49,243.3,4400.0
2013-09-26 10:00:00,243.0,243.52,241.24,242.88,8000.0,243.0,243.52,241.24,242.88,8000.0
2013-09-26 10:30:00,242.88,243.13,241.32,241.37,5300.0,242.88,243.13,241.32,241.37,5300.0
2013-09-26 11:00:00,242.16,242.82,241.42,242.75,4700.0,242.16,242.82,241.42,242.75,4700.0
2013-09-26 11:30:00,242.2,242.91,241.22,242.79,10300.0,242.2,242.91,241.22,242.79,10300.0
2013-09-26 12:00:00,242.84,243.11,242.09,242.75,12100.0,242.84,243.11,242.09,242.75,12100.0
2013-09-26 12:30:00,242.81,243.1,242.54,242.72,900.0,242.81,243.1,242.54,242.72,900.0
2013-09-26 13:00:00,242.44,243.57,242.44,243.09,2700.0,242.44,243.57,242.44,243.09,2700.0
2013-09-26 13:30:00,243.03,243.03,242.3,242.79,2100.0,243.03,243.03,242.3,242.79,2100.0
2013-09-26 14:00:00,242.55,242.55,242.01,242.01,6100.0,242.55,242.55,242.01,242.01,6100.0
2013-09-26 14:30:00,242.32,242.32,242.0,242.0,1700.0,242.32,242.32,242.0,242.0,1700.0
2013-09-26 15:00:00,242.01,242.2,241.49,242.0,4200.0,242.01,242.2,241.49,242.0,4200.0
2013-09-26 15:30:00,242.09,242.94,241.72,242.59,15500.0,242.09,242.94,241.72,242.59,15500.0
2013-09-27 09:30:00,241.05,241.99,241.05,241.99,900.0,241.05,241.99,241.05,241.99,900.0
2013-09-27 10:00:00,241.64,242.0,241.05,241.09,4200.0,241.64,242.0,241.05,241.09,4200.0
2013-09-27 10:30:00,241.26,242.0,241.26,241.97,2700.0,241.26,242.0,241.26,241.97,2700.0
2013-09-27 11:00:00,241.53,241.87,240.92,241.6,4900.0,241.53,241.87,240.92,241.6,4900.0
2013-09-27 11:30:00,241.88,241.88,241.37,241.37,3800.0,241.88,241.88,241.37,241.37,3800.0
2013-09-27 12:00:00,241.55,241.74,241.0,241.35,1700.0,241.55,241.74,241.0,241.35,1700.0
2013-09-27 12:30:00,241.42,241.58,241.0,241.1,3200.0,241.42,241.58,241.0,241.1,3200.0
2013-09-27 13:00:00,241.17,241.58,241.07,241.07,1800.0,241.17,241.58,241.07,241.07,1800.0
2013-09-27 13:30:00,241.1,241.48,240.8,240.92,14300.0,241.1,241.48,240.8,240.92,14300.0
2013-09-27 14:00:00,240.98,240.98,239.86,240.6,1600.0,240.98,240.98,239.86,240.6,1600.0
2013-09-27 14:30:00,240.5,240.55,240.0,240.12,5800.0,240.5,240.55,240.0,240.12,5800.0
2013-09-27 15:00:00,239.91,240.39,239.7,240.02,7900.0,239.91,240.39,239.7,240.02,7900.0
2013-09-27 15:30:00,240.1,240.72,239.89,240.12,12600.0,240.1,240.72,239.89,240.12,12600.0
2013-09-30 09:30:00,236.31,238.3,236.22,237.46,8300.0,236.31,238.3,236.22,237.46,8300.0
2013-09-30 10:00:00,237.46,239.72,237.46,239.18,6900.0,237.46,239.72,237.46,239.18,6900.0
2013-09-30 10:30:00,239.65,240.45,238.7,240.45,5900.0,239.65,240.45,238.7,240.45,5900.0
2013-09-30 11:00:00,240.69,241.15,239.8,241.14,2200.0,240.69,241.15,239.8,241.14,2200.0
2013-09-30 11:30:00,240.93,241.5,240.47,241.5,4100.0,240.93,241.5,240.47,241.5,4100.0
2013-09-30 12:00:00,241.1,241.1,240.04,240.04,8200.0,241.1,241.1,240.04,240.04,8200.0
2013-09-30 12:30:00,240.21,240.7,240.16,240.7,1500.0,240.21,240.7,240.16,240.7,1500.0
2013-09-30 13:00:00,240.58,241.44,240.42,240.72,4100.0,240.58,241.44,240.42,240.72,4100.0
2013-09-30 13:30:00,241.2,241.2,240.03,240.42,3800.0,241.2,241.2,240.03,240.42,3800.0
2013-09-30 14:00:00,240.4,241.27,240.32,241.15,2300.0,240.4,241.27,240.32,241.15,2300.0
2013-09-30 14:30:00,240.95,241.98,240.95,241.27,28300.0,240.95,241.98,240.95,241.27,28300.0
2013-09-30 15:00:00,241.3,241.39,240.48,240.52,14100.0,241.3,241.39,240.48,240.52,14100.0
2013-09-30 15:30:00,240.72,241.07,239.48,240.09,30500.0,240.72,241.07,239.48,240.09,30500.0
2013-10-01 09:30:00,240.45,245.19,238.9,244.49,18900.0,240.45,245.19,238.9,244.49,18900.0
2013-10-01 10:00:00,244.6,246.92,243.64,245.3,16300.0,244.6,246.92,243.64,245.3,16300.0
2013-10-01 10:30:00,245.79,247.0,245.41,245.42,9300.0,245.79,247.0,245.41,245.42,9300.0
2013-10-01 11:00:00,245.58,246.96,245.45,245.79,10800.0,245.58,246.96,245.45,245.79,10800.0
2013-10-01 11:30:00,245.88,246.75,245.31,245.52,6000.0,245.88,246.75,245.31,245.52,6000.0
2013-10-01 12:00:00,245.42,246.45,245.42,246.31,5800.0,245.42,246.45,245.42,246.31,5800.0
2013-10-01 12:30:00,246.27,246.31,244.23,244.28,53300.0,246.27,246.31,244.23,244.28,53300.0
2013-10-01 13:00:00,244.36,244.56,243.98,243.99,15200.0,244.36,244.56,243.98,243.99,15200.0
2013-10-01 13:30:00,244.02,244.22,243.16,243.71,7400.0,244.02,244.22,243.16,243.71,7400.0
2013-10-01 14:00:00,243.98,244.02,241.53,241.59,7300.0,243.98,244.02,241.53,241.59,7300.0
2013-10-01 14:30:00,241.78,242.55,241.03,242.25,16200.0,241.78,242.55,241.03,242.25,16200.0
2013-10-01 15:00:00,241.73,242.43,241.3,241.3,9200.0,241.73,242.43,241.3,241.3,9200.0
2013-10-01 15:30:00,241.66,242.7,241.34,242.53,31800.0,241.66,242.7,241.34,242.53,31800.0
2013-10-02 09:30:00,241.21,242.73,240.66,242.38,13700.0,241.21,242.73,240.66,242.38,13700.0
2013-10-02 10:00:00,242.29,242.29,239.7,239.7,10500.0,242.29,242.29,239.7,239.7,10500.0
2013-10-02 10:30:00,239.66,241.24,239.09,240.74,3600.0,239.66,241.24,239.09,240.74,3600.0
2013-10-02 11:00:00,240.7,241.19,240.11,240.34,3300.0,240.7,241.19,240.11,240.34,3300.0
2013-10-02 11:30:00,240.54,240.89,239.81,240.63,20000.0,240.54,240.89,239.81,240.63,20000.0
2013-10-02 12:00:00,240.89,241.08,240.39,240.48,4800.0,240.89,241.08,240.39,240.48,4800.0
2013-10-02 12:30:00,240.74,240.96,240.04,240.34,3300.0,240.74,240.96,240.04,240.34,3300.0
2013-10-02 13:00:00,240.5,241.07,240.22,240.5,7500.0,240.5,241.07,240.22,240.5,7500.0
2013-10-02 13:30:00,240.5,241.2,240.5,241.05,3500.0,240.5,241.2,240.5,241.05,3500.0
2013-10-02 14:00:00,241.07,241.33,240.92,240.99,3400.0,241.07,241.33,240.92,240.99,3400.0
2013-10-02 14:30:00,240.92,240.92,240.49,240.52,3100.0,240.92,240.92,240.49,240.52,3100.0
2013-10-02 15:00:00,240.72,241.55,240.72,241.55,7300.0,240.72,241.55,240.72,241.55,7300.0
2013-10-02 15:30:00,241.44,241.77,240.91,241.11,17700.0,241.44,241.77,240.91,241.11,17700.0
2013-10-03 09:30:00,241.04,242.0,240.1,240.36,8900.0,241.04,242.0,240.1,240.36,8900.0
2013-10-03 10:00:00,240.52,240.66,238.79,238.79,4900.0,240.52,240.66,238.79,238.79,4900.0
2013-10-03 10:30:00,238.9,239.26,237.88,238.24,5600.0,238.9,239.26,237.88,238.24,5600.0
2013-10-03 11:00:00,238.64,239.87,238.34,239.02,7900.0,238.64,239.87,238.34,239.02,7900.0
2013-10-03 11:30:00,238.66,239.46,237.89,237.89,5300.0,238.66,239.46,237.89,237.89,5300.0
2013-10-03 12:00:00,237.7,238.37,236.63,237.55,8000.0,237.7,238.37,236.63,237.55,8000.0
2013-10-03 12:30:00,237.49,238.57,237.04,238.2,6800.0,237.49,238.57,237.04,238.2,6800.0
2013-10-03 13:00:00,237.89,239.71,237.89,239.71,5700.0,237.89,239.71,237.89,239.71,5700.0
2013-10-03 13:30:00,240.1,240.3,239.38,239.55,4000.0,240.1,240.3,239.38,239.55,4000.0
2013-10-03 14:00:00,239.74,239.82,238.75,239.41,6200.0,239.74,239.82,238.75,239.41,6200.0
2013-10-03 14:30:00,239.56,240.93,239.06,240.65,12500.0,239.56,240.93,239.06,240.65,12500.0
2013-10-03 15:00:00,240.46,240.81,239.51,239.61,13500.0,240.46,240.81,239.51,239.61,13500.0
2013-10-03 15:30:00,239.78,239.85,238.65,238.88,26100.0,239.78,239.85,238.65,238.88,26100.0
2013-10-04 09:30:00,238.57,242.25,237.59,241.49,7200.0,238.57,242.25,237.59,241.49,7200.0
2013-10-04 10:00:00,241.49,241.53,240.0,241.12,5000.0,241.49,241.53,240.0,241.12,5000.0
2013-10-04 10:30:00,241.12,241.97,241.12,241.14,3500.0,241.12,241.97,241.12,241.14,3500.0
2013-10-04 11:00:00,241.13,241.13,240.48,240.79,2800.0,241.13,241.13,240.48,240.79,2800.0
2013-10-04 11:30:00,240.65,241.2,240.22,241.12,8200.0,240.65,241.2,240.22,241.12,8200.0
2013-10-04 12:00:00,240.97,241.48,240.68,241.44,13000.0,240.97,241.48,240.68,241.44,13000.0
2013-10-04 12:30:00,241.92,241.92,241.16,241.34,4100.0,241.92,241.92,241.16,241.34,4100.0
2013-10-04 13:00:00,241.85,241.85,241.16,241.16,2400.0,241.85,241.85,241.16,241.16,2400.0
2013-10-04 13:30:00,241.36,241.54,240.88,240.88,3400.0,241.36,241.54,240.88,240.88,3400.0
2013-10-04 14:00:00,241.07,241.51,240.53,241.14,7400.0,241.07,241.51,240.53,241.14,7400.0
2013-10-04 14:30:00,241.34,241.84,241.27,241.6,5100.0,241.34,241.84,241.27,241.6,5100.0
2013-10-04 15:00:00,241.6,241.66,240.2,240.77,12900.0,241.6,241.66,240.2,240.77,12900.0
2013-10-04 15:30:00,240.93,240.93,239.57,239.76,31300.0,240.93,240.93,239.57,239.76,31300.0
2013-10-07 09:30:00,237.24,240.43,237.13,238.9,6100.0,237.24,240.43,237.13,238.9,6100.0
2013-10-07 10:00:00,239.34,240.03,239.01,239.72,9500.0,239.34,240.03,239.01,239.72,9500.0
2013-10-07 10:30:00,240.14,240.14,238.7,238.7,4900.0,240.14,240.14,238.7,238.7,4900.0
2013-10-07 11:00:00,238.64,239.03,238.29,238.36,9900.0,238.64,239.03,238.29,238.36,9900.0
2013-10-07 11:30:00,238.65,239.16,238.47,238.95,10700.0,238.65,239.16,238.47,238.95,10700.0
2013-10-07 12:00:00,238.91,239.59,237.88,237.88,12900.0,238.91,239.59,237.88,237.88,12900.0
2013-10-07 12:30:00,238.13,239.03,238.1,238.61,4300.0,238.13,239.03,238.1,238.61,4300.0
2013-10-07 13:00:00,238.61,239.3,238.53,238.85,5400.0,238.61,239.3,238.53,238.85,5400.0
2013-10-07 13:30:00,239.16,239.79,239.12,239.79,4400.0,239.16,239.79,239.12,239.79,4400.0
2013-10-07 14:00:00,240.24,240.24,239.31,239.75,4900.0,240.24,240.24,239.31,239.75,4900.0
2013-10-07 14:30:00,239.99,240.18,239.62,239.84,19400.0,239.99,240.18,239.62,239.84,19400.0
2013-10-07 15:00:00,239.91,240.48,239.36,239.44,6500.0,239.91,240.48,239.36,239.44,6500.0
2013-10-07 15:30:00,239.4,239.54,238.09,238.09,17900.0,239.4,239.54,238.09,238.09,17900.0
2013-10-08 09:30:00,237.39,239.66,237.39,239.66,1800.0,237.39,239.66,237.39,239.66,1800.0
2013-10-08 10:00:00,239.66,239.93,238.48,238.96,2600.0,239.66,239.93,238.48,238.96,2600.0
2013-10-08 10:30:00,238.52,238.52,236.88,237.08,2300.0,238.52,238.52,236.88,237.08,2300.0
2013-10-08 11:00:00,236.85,237.59,235.8,237.05,18300.0,236.85,237.59,235.8,237.05,18300.0
2013-10-08 11:30:00,236.77,236.77,235.1,235.36,3200.0,236.77,236.77,235.1,235.36,3200.0
2013-10-08 12:00:00,235.5,235.87,234.85,235.38,3200.0,235.5,235.87,234.85,235.38,3200.0
2013-10-08 12:30:00,235.49,235.6,235.2,235.47,15000.0,235.49,235.6,235.2,235.47,15000.0
2013-10-08 13:00:00,235.6,235.9,235.07,235.76,9500.0,235.6,235.9,235.07,235.76,9500.0
2013-10-08 13:30:00,235.76,236.13,235.66,235.66,1600.0,235.76,236.13,235.66,235.66,1600.0
2013-10-08 14:00:00,235.66,235.66,234.48,235.08,6100.0,235.66,235.66,234.48,235.08,6100.0
2013-10-08 14:30:00,234.88,235.47,234.43,235.3,5100.0,234.88,235.47,234.43,235.3,5100.0
2013-10-08 15:00:00,235.3,235.92,234.82,235.83,9300.0,235.3,235.92,234.82,235.83,9300.0
2013-10-08 15:30:00,235.59,236.0,233.66,233.71,36200.0,235.59,236.0,233.66,233.71,36200.0
2013-10-09 09:30:00,234.15,235.18,232.71,233.2,8700.0,234.15,235.18,232.71,233.2,8700.0
2013-10-09 10:00:00,233.58,234.36,232.35,233.99,10200.0,233.58,234.36,232.35,233.99,10200.0
2013-10-09 10:30:00,234.21,234.4,232.67,232.87,4900.0,234.21,234.4,232.67,232.87,4900.0
2013-10-09 11:00:00,232.87,233.32,232.69,233.14,6700.0,232.87,233.32,232.69,233.14,6700.0
2013-10-09 11:30:00,233.24,234.22,232.21,232.21,13100.0,233.24,234.22,232.21,232.21,13100.0
2013-10-09 12:00:00,232.4,232.95,231.05,232.86,15800.0,232.4,232.95,231.05,232.86,15800.0
2013-10-09 12:30:00,233.0,233.63,231.75,232.78,3400.0,233.0,233.63,231.75,232.78,3400.0
2013-10-09 13:00:00,233.0,234.98,233.0,234.63,8900.0,233.0,234.98,233.0,234.63,8900.0
2013-10-09 13:30:00,234.32,234.83,233.8,234.83,5600.0,234.32,234.83,233.8,234.83,5600.0
2013-10-09 14:00:00,234.58,234.98,233.77,234.32,8600.0,234.58,234.98,233.77,234.32,8600.0
2013-10-09 14:30:00,234.92,234.96,234.19,234.96,4700.0,234.92,234.96,234.19,234.96,4700.0
2013-10-09 15:00:00,234.94,235.49,234.44,234.78,20900.0,234.94,235.49,234.44,234.78,20900.0
2013-10-09 15:30:00,235.09,235.55,233.27,233.99,25300.0,235.09,235.55,233.27,233.99,25300.0
2013-10-10 09:30:00,237.54,239.81,237.54,239.81,4400.0,237.54,239.81,237.54,239.81,4400.0
2013-10-10 10:00:00,239.22,239.64,238.88,239.43,2600.0,239.22,239.64,238.88,239.43,2600.0
2013-10-10 10:30:00,239.0,240.72,239.0,239.96,6700.0,239.0,240.72,239.0,239.96,6700.0
2013-10-10 11:00:00,239.71,239.71,238.95,239.33,3000.0,239.71,239.71,238.95,239.33,3000.0
2013-10-10 11:30:00,239.8,241.2,239.31,240.36,5400.0,239.8,241.2,239.31,240.36,5400.0
2013-10-10 12:00:00,239.64,240.4,239.64,239.78,3200.0,239.64,240.4,239.64,239.78,3200.0
2013-10-10 12:30:00,239.59,240.25,239.55,239.81,1900.0,239.59,240.25,239.55,239.81,1900.0
2013-10-10 13:00:00,239.59,239.83,239.4,239.5,9100.0,239.59,239.83,239.4,239.5,9100.0
2013-10-10 13:30:00,239.56,240.0,239.19,239.82,2700.0,239.56,240.0,239.19,239.82,2700.0
2013-10-10 14:00:00,239.87,239.87,239.12,239.72,5700.0,239.87,239.87,239.12,239.72,5700.0
2013-10-10 14:30:00,239.61,239.78,239.32,239.51,2600.0,239.61,239.78,239.32,239.51,2600.0
2013-10-10 15:00:00,239.83,241.11,239.83,240.78,6800.0,239.83,241.11,239.83,240.78,6800.0
2013-10-10 15:30:00,240.68,240.75,239.86,240.52,12400.0,240.68,240.75,239.86,240.52,12400.0
2013-10-11 09:30:00,239.25,239.25,239.25,239.25,300.0,239.25,239.25,239.25,239.25,300.0
2013-10-11 10:00:00,241.63,242.19,241.18,242.01,6500.0,241.63,242.19,241.18,242.01,6500.0
2013-10-11 10:30:00,241.98,241.98,240.75,241.14,5700.0,241.98,241.98,240.75,241.14,5700.0
2013-10-11 11:00:00,240.9,240.94,240.41,240.45,2300.0,240.9,240.94,240.41,240.45,2300.0
2013-10-11 11:30:00,240.24,241.41,240.01,241.31,5000.0,240.24,241.41,240.01,241.31,5000.0
2013-10-11 12:00:00,241.62,242.89,241.62,242.56,8700.0,241.62,242.89,241.62,242.56,8700.0
2013-10-11 12:30:00,242.54,243.59,242.53,243.59,6200.0,242.54,243.59,242.53,243.59,6200.0
2013-10-11 13:00:00,243.44,243.56,242.56,242.96,4400.0,243.44,243.56,242.56,242.96,4400.0
2013-10-11 13:30:00,242.57,242.84,242.4,242.59,39100.0,242.57,242.84,242.4,242.59,39100.0
2013-10-11 14:00:00,242.27,242.4,241.52,241.54,2700.0,242.27,242.4,241.52,241.54,2700.0
2013-10-11 14:30:00,241.72,241.94,241.37,241.42,2100.0,241.72,241.94,241.37,241.42,2100.0
2013-10-11 15:00:00,241.34,241.67,240.87,241.08,6200.0,241.34,241.67,240.87,241.08,6200.0
2013-10-11 15:30:00,240.99,242.17,240.83,242.16,9400.0,240.99,242.17,240.83,242.16,9400.0
2013-10-14 09:30:00,241.01,241.99,240.16,240.6,9500.0,241.01,241.99,240.16,240.6,9500.0
2013-10-14 10:00:00,240.76,240.96,240.27,240.39,4700.0,240.76,240.96,240.27,240.39,4700.0
2013-10-14 10:30:00,240.43,240.95,240.31,240.31,3900.0,240.43,240.95,240.31,240.31,3900.0
2013-10-14 11:00:00,240.8,240.8,240.6,240.73,1500.0,240.8,240.8,240.6,240.73,1500.0
2013-10-14 11:30:00,240.92,242.55,240.92,242.55,2900.0,240.92,242.55,240.92,242.55,2900.0
2013-10-14 12:00:00,242.71,242.75,241.79,241.88,2800.0,242.71,242.75,241.79,241.88,2800.0
2013-10-14 12:30:00,241.88,242.3,241.64,241.76,20900.0,241.88,242.3,241.64,241.76,20900.0
2013-10-14 13:00:00,241.79,243.37,241.79,243.13,3500.0,241.79,243.37,241.79,243.13,3500.0
2013-10-14 13:30:00,243.32,243.63,243.06,243.06,1400.0,243.32,243.63,243.06,243.06,1400.0
2013-10-14 14:00:00,243.02,244.07,243.02,243.96,4900.0,243.02,244.07,243.02,243.96,4900.0
2013-10-14 14:30:00,244.21,244.41,243.58,243.88,3900.0,244.21,244.41,243.58,243.88,3900.0
2013-10-14 15:00:00,243.96,244.42,243.33,243.6,4300.0,243.96,244.42,243.33,243.6,4300.0
2013-10-14 15:30:00,243.7,243.77,242.7,243.5,16900.0,243.7,243.77,242.7,243.5,16900.0
2013-10-15 09:30:00,242.87,243.45,241.55,242.16,5600.0,242.87,243.45,241.55,242.16,5600.0
2013-10-15 10:00:00,242.0,242.4,241.85,241.94,13000.0,242.0,242.4,241.85,241.94,13000.0
2013-10-15 10:30:00,241.65,241.91,240.8,240.8,5400.0,241.65,241.91,240.8,240.8,5400.0
2013-10-15 11:00:00,240.44,241.85,240.44,241.59,2200.0,240.44,241.85,240.44,241.59,2200.0
2013-10-15 11:30:00,241.64,242.03,240.95,241.54,32500.0,241.64,242.03,240.95,241.54,32500.0
2013-10-15 12:00:00,241.92,241.92,241.62,241.62,300.0,241.92,241.92,241.62,241.62,300.0
2013-10-15 12:30:00,241.62,241.93,241.28,241.28,1500.0,241.62,241.93,241.28,241.28,1500.0
2013-10-15 13:00:00,241.4,241.72,241.4,241.47,1800.0,241.4,241.72,241.4,241.47,1800.0
2013-10-15 13:30:00,241.44,241.49,241.0,241.4,1100.0,241.44,241.49,241.0,241.4,1100.0
2013-10-15 14:00:00,241.32,241.53,240.29,240.29,4100.0,241.32,241.53,240.29,240.29,4100.0
2013-10-15 14:30:00,240.29,240.29,238.91,239.75,9800.0,240.29,240.29,238.91,239.75,9800.0
2013-10-15 15:00:00,239.82,240.73,239.81,240.2,12000.0,239.82,240.73,239.81,240.2,12000.0
2013-10-15 15:30:00,240.24,240.26,239.52,239.58,18700.0,240.24,240.26,239.52,239.58,18700.0
2013-10-16 09:30:00,241.71,243.34,241.71,242.9,10500.0,241.71,243.34,241.71,242.9,10500.0
2013-10-16 10:00:00,242.93,243.89,242.66,242.73,3200.0,242.93,243.89,242.66,242.73,3200.0
2013-10-16 10:30:00,242.72,243.06,242.1,242.13,5600.0,242.72,243.06,242.1,242.13,5600.0
2013-10-16 11:00:00,242.12,243.34,242.12,242.42,3800.0,242.12,243.34,242.12,242.42,3800.0
2013-10-16 11:30:00,242.51,242.52,241.75,241.75,5000.0,242.51,242.52,241.75,241.75,5000.0
2013-10-16 12:00:00,241.33,242.31,241.33,242.06,3300.0,241.33,242.31,241.33,242.06,3300.0
2013-10-16 12:30:00,242.06,242.64,241.87,242.03,25400.0,242.06,242.64,241.87,242.03,25400.0
2013-10-16 13:00:00,242.03,242.16,240.65,240.99,21300.0,242.03,242.16,240.65,240.99,21300.0
2013-10-16 13:30:00,241.0,241.6,240.88,240.88,4300.0,241.0,241.6,240.88,240.88,4300.0
2013-10-16 14:00:00,241.0,241.39,240.71,240.85,5700.0,241.0,241.39,240.71,240.85,5700.0
2013-10-16 14:30:00,240.65,240.86,240.17,240.42,3700.0,240.65,240.86,240.17,240.42,3700.0
2013-10-16 15:00:00,240.5,241.06,240.35,241.06,7800.0,240.5,241.06,240.35,241.06,7800.0
2013-10-16 15:30:00,240.74,241.37,240.74,241.01,18000.0,240.74,241.37,240.74,241.01,18000.0
2013-10-17 09:30:00,240.03,241.65,239.15,241.61,5400.0,240.03,241.65,239.15,241.61,5400.0
2013-10-17 10:00:00,241.57,242.0,241.4,241.83,6200.0,241.57,242.0,241.4,241.83,6200.0
2013-10-17 10:30:00,241.82,242.26,241.82,241.98,5200.0,241.82,242.26,241.82,241.98,5200.0
2013-10-17 11:00:00,241.98,243.17,241.82,242.88,8700.0,241.98,243.17,241.82,242.88,8700.0
2013-10-17 11:30:00,243.31,243.7,243.12,243.43,3500.0,243.31,243.7,243.12,243.43,3500.0
2013-10-17 12:00:00,243.58,244.38,243.27,244.26,6500.0,243.58,244.38,243.27,244.26,6500.0
2013-10-17 12:30:00,244.25,244.73,244.18,244.67,3200.0,244.25,244.73,244.18,244.67,3200.0
2013-10-17 13:00:00,244.49,244.61,244.0,244.21,4000.0,244.49,244.61,244.0,244.21,4000.0
2013-10-17 13:30:00,244.2,244.62,243.58,243.8,4900.0,244.2,244.62,243.58,243.8,4900.0
2013-10-17 14:00:00,243.72,244.22,243.65,243.87,4900.0,243.72,244.22,243.65,243.87,4900.0
2013-10-17 14:30:00,243.6,243.91,243.05,243.37,5600.0,243.6,243.91,243.05,243.37,5600.0
2013-10-17 15:00:00,243.26,244.26,243.26,243.81,9900.0,243.26,244.26,243.26,243.81,9900.0
2013-10-17 15:30:00,243.98,246.11,243.61,245.41,21200.0,243.98,246.11,243.61,245.41,21200.0
2013-10-18 09:30:00,246.5,246.5,244.66,246.0,1900.0,246.5,246.5,244.66,246.0,1900.0
2013-10-18 10:00:00,245.65,246.68,245.01,245.01,2000.0,245.65,246.68,245.01,245.01,2000.0
2013-10-18 10:30:00,244.64,245.54,244.64,244.84,1300.0,244.64,245.54,244.64,244.84,1300.0
2013-10-18 11:00:00,244.5,245.35,244.5,245.35,1000.0,244.5,245.35,244.5,245.35,1000.0
2013-10-18 11:30:00,244.81,245.43,244.41,244.55,2700.0,244.81,245.43,244.41,244.55,2700.0
2013-10-18 12:00:00,244.56,245.35,244.53,244.53,2800.0,244.56,245.35,244.53,244.53,2800.0
2013-10-18 12:30:00,244.84,245.38,244.62,245.13,2900.0,244.84,245.38,244.62,245.13,2900.0
2013-10-18 13:00:00,245.23,246.03,245.23,245.43,2000.0,245.23,246.03,245.23,245.43,2000.0
2013-10-18 13:30:00,245.42,246.34,245.19,246.24,2800.0,245.42,246.34,245.19,246.24,2800.0
2013-10-18 14:00:00,245.8,246.52,245.65,246.13,3000.0,245.8,246.52,245.65,246.13,3000.0
2013-10-18 14:30:00,246.37,247.26,245.76,246.9,87300.0,246.37,247.26,245.76,246.9,87300.0
2013-10-18 15:00:00,246.9,247.22,246.55,247.12,30600.0,246.9,247.22,246.55,247.12,30600.0
2013-10-18 15:30:00,247.03,247.53,246.51,247.25,59500.0,247.03,247.53,246.51,247.25,59500.0
2013-10-21 09:30:00,247.55,249.35,246.07,249.0,4400.0,247.55,249.35,246.07,249.0,4400.0
2013-10-21 10:00:00,249.04,250.0,247.56,247.94,6300.0,249.04,250.0,247.56,247.94,6300.0
2013-10-21 10:30:00,247.59,248.56,247.42,248.1,5000.0,247.59,248.56,247.42,248.1,5000.0
2013-10-21 11:00:00,248.04,249.02,247.63,248.93,6000.0,248.04,249.02,247.63,248.93,6000.0
2013-10-21 11:30:00,248.87,248.87,248.19,248.58,21500.0,248.87,248.87,248.19,248.58,21500.0
2013-10-21 12:00:00,248.85,248.9,248.42,248.77,14300.0,248.85,248.9,248.42,248.77,14300.0
2013-10-21 12:30:00,248.72,248.86,248.41,248.73,1900.0,248.72,248.86,248.41,248.73,1900.0
2013-10-21 13:00:00,248.52,248.81,248.3,248.33,2700.0,248.52,248.81,248.3,248.33,2700.0
2013-10-21 13:30:00,248.51,248.59,248.0,248.12,24300.0,248.51,248.59,248.0,248.12,24300.0
2013-10-21 14:00:00,248.03,248.03,246.89,246.89,5900.0,248.03,248.03,246.89,246.89,5900.0
2013-10-21 14:30:00,246.65,247.12,246.65,246.93,2600.0,246.65,247.12,246.65,246.93,2600.0
2013-10-21 15:00:00,246.89,247.32,246.6,246.86,5700.0,246.89,247.32,246.6,246.86,5700.0
2013-10-21 15:30:00,246.63,247.22,246.49,247.03,9600.0,246.63,247.22,246.49,247.03,9600.0
2013-10-22 09:30:00,247.75,250.0,247.75,249.69,2900.0,247.75,250.0,247.75,249.69,2900.0
2013-10-22 10:00:00,249.71,250.15,248.61,248.7,8100.0,249.71,250.15,248.61,248.7,8100.0
2013-10-22 10:30:00,248.62,248.91,246.74,248.0,5400.0,248.62,248.91,246.74,248.0,5400.0
2013-10-22 11:00:00,248.28,248.64,247.25,247.9,7100.0,248.28,248.64,247.25,247.9,7100.0
2013-10-22 11:30:00,247.73,247.94,246.92,247.18,7600.0,247.73,247.94,246.92,247.18,7600.0
2013-10-22 12:00:00,247.63,247.63,246.38,246.6,9800.0,247.63,247.63,246.38,246.6,9800.0
2013-10-22 12:30:00,246.74,246.74,245.22,245.7,7100.0,246.74,246.74,245.22,245.7,7100.0
2013-10-22 13:00:00,246.15,246.25,245.7,246.2,4300.0,246.15,246.25,245.7,246.2,4300.0
2013-10-22 13:30:00,246.11,246.35,245.14,245.85,20000.0,246.11,246.35,245.14,245.85,20000.0
2013-10-22 14:00:00,246.04,246.35,245.74,245.85,7200.0,246.04,246.35,245.74,245.85,7200.0
2013-10-22 14:30:00,245.99,246.71,245.73,246.04,6900.0,245.99,246.71,245.73,246.04,6900.0
2013-10-22 15:00:00,246.2,246.76,246.14,246.28,10300.0,246.2,246.76,246.14,246.28,10300.0
2013-10-22 15:30:00,246.29,246.48,245.58,246.18,26100.0,246.29,246.48,245.58,246.18,26100.0
2013-10-23 09:30:00,245.69,247.1,244.02,244.03,8900.0,245.69,247.1,244.02,244.03,8900.0
2013-10-23 10:00:00,244.02,245.97,244.02,245.39,7300.0,244.02,245.97,244.02,245.39,7300.0
2013-10-23 10:30:00,245.05,245.69,244.72,244.85,5100.0,245.05,245.69,244.72,244.85,5100.0
2013-10-23 11:00:00,244.95,244.95,244.41,244.82,1600.0,244.95,244.95,244.41,244.82,1600.0
2013-10-23 11:30:00,244.58,245.9,244.58,245.01,5700.0,244.58,245.9,244.58,245.01,5700.0
2013-10-23 12:00:00,245.0,245.35,244.81,245.0,1600.0,245.0,245.35,244.81,245.0,1600.0
2013-10-23 12:30:00,245.0,245.33,244.91,245.03,33000.0,245.0,245.33,244.91,245.03,33000.0
2013-10-23 13:00:00,245.0,245.08,244.33,244.33,16300.0,245.0,245.08,244.33,244.33,16300.0
2013-10-23 13:30:00,244.45,244.83,244.17,244.83,3500.0,244.45,244.83,244.17,244.83,3500.0
2013-10-23 14:00:00,244.98,245.25,244.98,245.11,1200.0,244.98,245.25,244.98,245.11,1200.0
2013-10-23 14:30:00,245.1,245.31,245.06,245.15,4700.0,245.1,245.31,245.06,245.15,4700.0
2013-10-23 15:00:00,244.99,245.19,244.42,244.58,3200.0,244.99,245.19,244.42,244.58,3200.0
2013-10-23 15:30:00,244.66,245.07,244.2,244.95,13700.0,244.66,245.07,244.2,244.95,13700.0
2013-10-24 09:30:00,245.04,247.83,245.04,247.7,8400.0,245.04,247.83,245.04,247.7,8400.0
2013-10-24 10:00:00,247.85,248.15,247.01,247.15,7200.0,247.85,248.15,247.01,247.15,7200.0
2013-10-24 10:30:00,247.6,248.69,247.5,248.36,2100.0,247.6,248.69,247.5,248.36,2100.0
2013-10-24 11:00:00,248.37,249.0,248.28,249.0,3200.0,248.37,249.0,248.28,249.0,3200.0
2013-10-24 11:30:00,248.21,248.86,247.61,248.1,3200.0,248.21,248.86,247.61,248.1,3200.0
2013-10-24 12:00:00,248.5,248.87,248.1,248.43,2800.0,248.5,248.87,248.1,248.43,2800.0
2013-10-24 12:30:00,248.41,249.0,248.23,249.0,44700.0,248.41,249.0,248.23,249.0,44700.0
2013-10-24 13:00:00,249.0,249.48,248.98,249.34,6700.0,249.0,249.48,248.98,249.34,6700.0
2013-10-24 13:30:00,249.16,249.48,249.02,249.35,5000.0,249.16,249.48,249.02,249.35,5000.0
2013-10-24 14:00:00,249.1,249.48,249.08,249.47,4400.0,249.1,249.48,249.08,249.47,4400.0
2013-10-24 14:30:00,249.47,250.08,249.15,250.01,42300.0,249.47,250.08,249.15,250.01,42300.0
2013-10-24 15:00:00,250.2,250.5,249.73,250.44,11400.0,250.2,250.5,249.73,250.44,11400.0
2013-10-24 15:30:00,250.38,250.39,249.72,249.98,21100.0,250.38,250.39,249.72,249.98,21100.0
2013-10-25 09:30:00,250.95,251.25,250.08,250.6,4500.0,250.95,251.25,250.08,250.6,4500.0
2013-10-25 10:00:00,250.96,251.06,249.46,249.89,10200.0,250.96,251.06,249.46,249.89,10200.0
2013-10-25 10:30:00,249.67,250.0,248.95,249.54,12700.0,249.67,250.0,248.95,249.54,12700.0
2013-10-25 11:00:00,249.56,250.1,249.12,249.68,16400.0,249.56,250.1,249.12,249.68,16400.0
2013-10-25 11:30:00,249.62,250.24,249.2,249.6,9000.0,249.62,250.24,249.2,249.6,9000.0
2013-10-25 12:00:00,249.5,249.63,249.0,249.5,4500.0,249.5,249.63,249.0,249.5,4500.0
2013-10-25 12:30:00,249.35,250.1,249.35,249.77,4200.0,249.35,250.1,249.35,249.77,4200.0
2013-10-25 13:00:00,249.86,249.89,249.3,249.79,20900.0,249.86,249.89,249.3,249.79,20900.0
2013-10-25 13:30:00,249.81,250.32,249.51,249.52,13400.0,249.81,250.32,249.51,249.52,13400.0
2013-10-25 14:00:00,249.73,249.85,249.21,249.71,15700.0,249.73,249.85,249.21,249.71,15700.0
2013-10-25 14:30:00,249.83,249.93,249.09,249.09,20300.0,249.83,249.93,249.09,249.09,20300.0
2013-10-25 15:00:00,249.22,249.48,248.11,249.25,16000.0,249.22,249.48,248.11,249.25,16000.0
2013-10-25 15:30:00,249.43,250.5,249.26,250.47,28500.0,249.43,250.5,249.26,250.47,28500.0
2013-10-28 09:30:00,249.86,249.86,248.55,248.65,2500.0,249.86,249.86,248.55,248.65,2500.0
2013-10-28 10:00:00,248.67,249.75,248.61,248.81,5800.0,248.67,249.75,248.61,248.81,5800.0
2013-10-28 10:30:00,248.79,249.12,247.65,247.65,3900.0,248.79,249.12,247.65,247.65,3900.0
2013-10-28 11:00:00,247.6,247.96,246.89,246.92,6200.0,247.6,247.96,246.89,246.92,6200.0
2013-10-28 11:30:00,247.09,247.44,246.52,246.91,8500.0,247.09,247.44,246.52,246.91,8500.0
2013-10-28 12:00:00,246.91,247.73,246.66,247.73,7200.0,246.91,247.73,246.66,247.73,7200.0
2013-10-28 12:30:00,247.77,248.25,247.41,247.56,8600.0,247.77,248.25,247.41,247.56,8600.0
2013-10-28 13:00:00,247.55,247.72,247.18,247.5,5100.0,247.55,247.72,247.18,247.5,5100.0
2013-10-28 13:30:00,247.4,247.59,246.98,247.24,15600.0,247.4,247.59,246.98,247.24,15600.0
2013-10-28 14:00:00,247.22,247.33,246.7,247.13,9500.0,247.22,247.33,246.7,247.13,9500.0
2013-10-28 14:30:00,246.9,247.22,246.73,247.09,5200.0,246.9,247.22,246.73,247.09,5200.0
2013-10-28 15:00:00,247.1,247.24,246.63,246.82,9600.0,247.1,247.24,246.63,246.82,9600.0
2013-10-28 15:30:00,246.96,248.01,246.96,247.99,17900.0,246.96,248.01,246.96,247.99,17900.0
2013-10-29 09:30:00,248.27,250.24,248.27,249.59,3200.0,248.27,250.24,248.27,249.59,3200.0
2013-10-29 10:00:00,249.01,249.44,247.93,248.38,5600.0,249.01,249.44,247.93,248.38,5600.0
2013-10-29 10:30:00,248.83,248.88,247.8,247.8,4900.0,248.83,248.88,247.8,247.8,4900.0
2013-10-29 11:00:00,247.34,248.32,247.28,248.11,5700.0,247.34,248.32,247.28,248.11,5700.0
2013-10-29 11:30:00,247.53,247.84,246.87,247.01,12900.0,247.53,247.84,246.87,247.01,12900.0
2013-10-29 12:00:00,247.2,248.13,246.66,247.1,8100.0,247.2,248.13,246.66,247.1,8100.0
2013-10-29 12:30:00,246.96,248.31,246.78,248.14,30500.0,246.96,248.31,246.78,248.14,30500.0
2013-10-29 13:00:00,248.11,248.75,247.87,248.13,92700.0,248.11,248.75,247.87,248.13,92700.0
2013-10-29 13:30:00,248.51,248.57,247.79,248.01,6100.0,248.51,248.57,247.79,248.01,6100.0
2013-10-29 14:00:00,247.85,248.3,247.25,247.73,7500.0,247.85,248.3,247.25,247.73,7500.0
2013-10-29 14:30:00,247.54,248.33,247.54,248.04,7700.0,247.54,248.33,247.54,248.04,7700.0
2013-10-29 15:00:00,248.09,249.04,247.84,248.88,8800.0,248.09,249.04,247.84,248.88,8800.0
2013-10-29 15:30:00,248.95,249.57,248.38,249.45,28700.0,248.95,249.57,248.38,249.45,28700.0
2013-10-30 09:30:00,249.06,249.74,249.03,249.41,3700.0,249.06,249.74,249.03,249.41,3700.0
2013-10-30 10:00:00,249.23,249.29,248.23,248.52,4700.0,249.23,249.29,248.23,248.52,4700.0
2013-10-30 10:30:00,248.52,249.01,248.04,248.35,3700.0,248.52,249.01,248.04,248.35,3700.0
2013-10-30 11:00:00,248.58,248.62,247.89,247.89,4400.0,248.58,248.62,247.89,247.89,4400.0
2013-10-30 11:30:00,247.97,248.12,247.0,247.0,2500.0,247.97,248.12,247.0,247.0,2500.0
2013-10-30 12:00:00,247.0,248.02,246.95,247.99,122100.0,247.0,248.02,246.95,247.99,122100.0
2013-10-30 12:30:00,248.11,249.66,247.67,249.66,31300.0,248.11,249.66,247.67,249.66,31300.0
2013-10-30 13:00:00,249.5,249.93,249.0,249.39,11200.0,249.5,249.93,249.0,249.39,11200.0
2013-10-30 13:30:00,249.39,250.05,248.9,249.36,20900.0,249.39,250.05,248.9,249.36,20900.0
2013-10-30 14:00:00,249.37,250.3,248.28,248.37,3100.0,249.37,250.3,248.28,248.37,3100.0
2013-10-30 14:30:00,248.19,249.03,247.7,248.5,8600.0,248.19,249.03,247.7,248.5,8600.0
2013-10-30 15:00:00,248.45,248.75,247.85,248.17,5100.0,248.45,248.75,247.85,248.17,5100.0
2013-10-30 15:30:00,248.17,248.66,247.69,247.93,9800.0,248.17,248.66,247.69,247.93,9800.0
2013-10-31 09:30:00,248.14,249.98,248.0,249.18,2000.0,248.14,249.98,248.0,249.18,2000.0
2013-10-31 10:00:00,247.88,249.07,247.45,248.59,4800.0,247.88,249.07,247.45,248.59,4800.0
2013-10-31 10:30:00,248.96,249.11,247.63,248.75,3800.0,248.96,249.11,247.63,248.75,3800.0
2013-10-31 11:00:00,248.7,249.26,248.7,248.9,2900.0,248.7,249.26,248.7,248.9,2900.0
2013-10-31 11:30:00,248.85,249.67,248.84,249.46,4400.0,248.85,249.67,248.84,249.46,4400.0
2013-10-31 12:00:00,249.74,250.09,249.21,249.63,3100.0,249.74,250.09,249.21,249.63,3100.0
2013-10-31 12:30:00,249.65,250.2,249.55,250.02,6800.0,249.65,250.2,249.55,250.02,6800.0
2013-10-31 13:00:00,249.97,250.47,249.97,250.47,2500.0,249.97,250.47,249.97,250.47,2500.0
2013-10-31 13:30:00,250.7,250.82,250.16,250.42,5200.0,250.7,250.82,250.16,250.42,5200.0
2013-10-31 14:00:00,250.52,251.13,250.24,250.58,15400.0,250.52,251.13,250.24,250.58,15400.0
2013-10-31 14:30:00,250.49,250.58,249.94,249.94,3600.0,250.49,250.58,249.94,249.94,3600.0
2013-10-31 15:00:00,249.55,249.6,248.35,248.76,9700.0,249.55,249.6,248.35,248.76,9700.0
2013-10-31 15:30:00,248.59,248.84,247.24,247.25,26500.0,248.59,248.84,247.24,247.25,26500.0
2013-11-01 09:30:00,247.45,249.06,246.61,247.1,3100.0,247.45,249.06,246.61,247.1,3100.0
2013-11-01 10:00:00,247.37,248.28,247.11,247.12,4500.0,247.37,248.28,247.11,247.12,4500.0
2013-11-01 10:30:00,247.74,248.31,247.66,248.3,800.0,247.74,248.31,247.66,248.3,800.0
2013-11-01 11:00:00,248.4,248.44,246.13,246.52,3600.0,248.4,248.44,246.13,246.52,3600.0
2013-11-01 11:30:00,246.51,246.85,245.9,246.11,2500.0,246.51,246.85,245.9,246.11,2500.0
2013-11-01 12:00:00,246.22,246.5,245.84,246.42,1400.0,246.22,246.5,245.84,246.42,1400.0
2013-11-01 12:30:00,246.59,246.74,246.59,246.59,600.0,246.59,246.74,246.59,246.59,600.0
2013-11-01 13:00:00,246.61,246.62,246.27,246.5,2800.0,246.61,246.62,246.27,246.5,2800.0
2013-11-01 13:30:00,246.75,247.35,246.75,247.01,2500.0,246.75,247.35,246.75,247.01,2500.0
2013-11-01 14:00:00,247.09,247.26,246.89,247.24,5200.0,247.09,247.26,246.89,247.24,5200.0
2013-11-01 14:30:00,247.0,247.27,246.62,246.85,7800.0,247.0,247.27,246.62,246.85,7800.0
2013-11-01 15:00:00,246.84,247.05,246.79,246.87,5800.0,246.84,247.05,246.79,246.87,5800.0
2013-11-01 15:30:00,246.8,247.66,246.8,247.6,9500.0,246.8,247.66,246.8,247.6,9500.0
2013-11-04 09:30:00,248.33,248.46,246.51,246.6,3200.0,248.33,248.46,246.51,246.6,3200.0
2013-11-04 10:00:00,246.57,247.08,246.51,247.06,3100.0,246.57,247.08,246.51,247.06,3100.0
2013-11-04 10:30:00,247.11,247.81,247.0,247.0,6200.0,247.11,247.81,247.0,247.0,6200.0
2013-11-04 11:00:00,247.0,247.34,246.36,247.28,4800.0,247.0,247.34,246.36,247.28,4800.0
2013-11-04 11:30:00,247.07,247.4,247.01,247.01,4800.0,247.07,247.4,247.01,247.01,4800.0
2013-11-04 12:00:00,247.07,247.29,246.39,246.63,10100.0,247.07,247.29,246.39,246.63,10100.0
2013-11-04 12:30:00,246.59,246.85,246.47,246.65,5700.0,246.59,246.85,246.47,246.65,5700.0
2013-11-04 13:00:00,246.73,247.22,246.65,247.22,6900.0,246.73,247.22,246.65,247.22,6900.0
2013-11-04 13:30:00,247.18,247.51,247.11,247.22,3600.0,247.18,247.51,247.11,247.22,3600.0
2013-11-04 14:00:00,247.27,247.73,247.18,247.69,6900.0,247.27,247.73,247.18,247.69,6900.0
2013-11-04 14:30:00,247.76,247.95,247.51,247.52,4700.0,247.76,247.95,247.51,247.52,4700.0
2013-11-04 15:00:00,247.21,247.48,246.7,246.78,5900.0,247.21,247.48,246.7,246.78,5900.0
2013-11-04 15:30:00,246.86,247.48,246.73,247.14,13300.0,246.86,247.48,246.73,247.14,13300.0
2013-11-05 09:30:00,246.48,249.2,245.07,245.07,1200.0,246.48,249.2,245.07,245.07,1200.0
2013-11-05 10:00:00,245.25,246.08,245.25,245.64,3400.0,245.25,246.08,245.25,245.64,3400.0
2013-11-05 10:30:00,246.1,247.48,246.1,247.48,3600.0,246.1,247.48,246.1,247.48,3600.0
2013-11-05 11:00:00,247.32,247.48,245.88,246.36,7400.0,247.32,247.48,245.88,246.36,7400.0
2013-11-05 11:30:00,246.92,247.4,246.52,246.93,800.0,246.92,247.4,246.52,246.93,800.0
2013-11-05 12:00:00,247.14,247.75,247.05,247.74,2400.0,247.14,247.75,247.05,247.74,2400.0
2013-11-05 12:30:00,247.67,247.83,247.22,247.75,1600.0,247.67,247.83,247.22,247.75,1600.0
2013-11-05 13:00:00,247.41,248.36,247.41,248.26,5300.0,247.41,248.36,247.41,248.26,5300.0
2013-11-05 13:30:00,248.11,248.51,247.53,247.53,16800.0,248.11,248.51,247.53,247.53,16800.0
2013-11-05 14:00:00,247.23,248.11,247.23,248.11,2200.0,247.23,248.11,247.23,248.11,2200.0
2013-11-05 14:30:00,248.48,248.53,248.07,248.35,2400.0,248.48,248.53,248.07,248.35,2400.0
2013-11-05 15:00:00,248.34,248.37,247.32,247.54,6100.0,248.34,248.37,247.32,247.54,6100.0
2013-11-05 15:30:00,247.66,247.81,246.44,246.64,17900.0,247.66,247.81,246.44,246.64,17900.0
2013-11-06 09:30:00,247.79,248.67,246.57,248.08,1200.0,247.79,248.67,246.57,248.08,1200.0
2013-11-06 10:00:00,249.37,249.46,248.07,248.28,4400.0,249.37,249.46,248.07,248.28,4400.0
2013-11-06 10:30:00,247.95,247.96,246.65,246.88,3200.0,247.95,247.96,246.65,246.88,3200.0
2013-11-06 11:00:00,247.02,248.25,246.66,247.64,2100.0,247.02,248.25,246.66,247.64,2100.0
2013-11-06 11:30:00,247.1,247.73,246.09,247.73,3600.0,247.1,247.73,246.09,247.73,3600.0
2013-11-06 12:00:00,247.34,248.07,247.13,247.21,2200.0,247.34,248.07,247.13,247.21,2200.0
2013-11-06 12:30:00,247.66,248.13,247.66,247.66,2500.0,247.66,248.13,247.66,247.66,2500.0
2013-11-06 13:00:00,247.51,248.0,246.91,248.0,5000.0,247.51,248.0,246.91,248.0,5000.0
2013-11-06 13:30:00,248.23,248.28,247.86,247.86,4200.0,248.23,248.28,247.86,247.86,4200.0
2013-11-06 14:00:00,248.07,248.07,247.52,247.85,2700.0,248.07,248.07,247.52,247.85,2700.0
2013-11-06 14:30:00,247.48,248.33,247.48,247.75,3000.0,247.48,248.33,247.48,247.75,3000.0
2013-11-06 15:00:00,247.96,248.43,247.58,247.58,8100.0,247.96,248.43,247.58,247.58,8100.0
2013-11-06 15:30:00,247.58,247.84,247.0,247.19,13400.0,247.58,247.84,247.0,247.19,13400.0
2013-11-07 09:30:00,247.79,250.03,246.59,248.38,4100.0,247.79,250.03,246.59,248.38,4100.0
2013-11-07 10:00:00,249.12,249.12,246.5,247.58,20600.0,249.12,249.12,246.5,247.58,20600.0
2013-11-07 10:30:00,247.7,247.9,245.2,247.18,12400.0,247.7,247.9,245.2,247.18,12400.0
2013-11-07 11:00:00,247.54,248.18,246.16,246.91,5700.0,247.54,248.18,246.16,246.91,5700.0
2013-11-07 11:30:00,246.81,247.72,246.41,247.52,8300.0,246.81,247.72,246.41,247.52,8300.0
2013-11-07 12:00:00,247.66,247.66,246.38,247.47,18600.0,247.66,247.66,246.38,247.47,18600.0
2013-11-07 12:30:00,247.12,247.23,245.87,246.14,2600.0,247.12,247.23,245.87,246.14,2600.0
2013-11-07 13:00:00,245.99,245.99,244.73,245.1,3700.0,245.99,245.99,244.73,245.1,3700.0
2013-11-07 13:30:00,244.93,245.09,244.26,244.38,5800.0,244.93,245.09,244.26,244.38,5800.0
2013-11-07 14:00:00,244.14,244.9,243.57,243.78,5900.0,244.14,244.9,243.57,243.78,5900.0
2013-11-07 14:30:00,243.48,244.93,243.48,244.91,5300.0,243.48,244.93,243.48,244.91,5300.0
2013-11-07 15:00:00,244.87,245.35,243.55,243.86,10500.0,244.87,245.35,243.55,243.86,10500.0
2013-11-07 15:30:00,243.77,245.71,243.43,244.59,23700.0,243.77,245.71,243.43,244.59,23700.0
2013-11-08 09:30:00,236.22,240.99,235.52,239.52,77400.0,236.22,240.99,235.52,239.52,77400.0
2013-11-08 10:00:00,239.88,242.2,239.0,240.96,49700.0,239.88,242.2,239.0,240.96,49700.0
2013-11-08 10:30:00,240.8,241.86,239.64,241.39,25700.0,240.8,241.86,239.64,241.39,25700.0
2013-11-08 11:00:00,240.94,242.29,240.15,240.35,20800.0,240.94,242.29,240.15,240.35,20800.0
2013-11-08 11:30:00,240.86,240.96,239.94,240.12,12700.0,240.86,240.96,239.94,240.12,12700.0
2013-11-08 12:00:00,240.14,241.37,240.04,240.05,17500.0,240.14,241.37,240.04,240.05,17500.0
2013-11-08 12:30:00,240.3,240.31,239.38,239.69,16200.0,240.3,240.31,239.38,239.69,16200.0
2013-11-08 13:00:00,239.85,240.66,239.58,240.16,13700.0,239.85,240.66,239.58,240.16,13700.0
2013-11-08 13:30:00,240.28,240.42,239.43,239.8,14900.0,240.28,240.42,239.43,239.8,14900.0
2013-11-08 14:00:00,239.8,240.3,239.7,240.14,35600.0,239.8,240.3,239.7,240.14,35600.0
2013-11-08 14:30:00,240.19,240.26,239.24,239.24,26900.0,240.19,240.26,239.24,239.24,26900.0
2013-11-08 15:00:00,239.29,239.5,238.0,238.86,38500.0,239.29,239.5,238.0,238.86,38500.0
2013-11-08 15:30:00,238.75,239.7,238.74,239.0,65000.0,238.75,239.7,238.74,239.0,65000.0
2013-11-11 09:30:00,238.11,240.36,236.53,239.51,12600.0,238.11,240.36,236.53,239.51,12600.0
2013-11-11 10:00:00,239.08,240.29,239.01,239.38,11400.0,239.08,240.29,239.01,239.38,11400.0
2013-11-11 10:30:00,239.22,239.88,238.85,239.88,10100.0,239.22,239.88,238.85,239.88,10100.0
2013-11-11 11:00:00,240.0,240.18,238.84,240.11,9000.0,240.0,240.18,238.84,240.11,9000.0
2013-11-11 11:30:00,240.18,240.32,239.28,239.88,6300.0,240.18,240.32,239.28,239.88,6300.0
2013-11-11 12:00:00,239.86,240.39,239.86,240.12,5600.0,239.86,240.39,239.86,240.12,5600.0
2013-11-11 12:30:00,240.14,240.39,239.1,239.64,6500.0,240.14,240.39,239.1,239.64,6500.0
2013-11-11 13:00:00,240.04,240.31,239.63,239.81,11700.0,240.04,240.31,239.63,239.81,11700.0
2013-11-11 13:30:00,239.84,240.28,239.74,239.88,9100.0,239.84,240.28,239.74,239.88,9100.0
2013-11-11 14:00:00,239.98,240.3,239.93,240.18,7400.0,239.98,240.3,239.93,240.18,7400.0
2013-11-11 14:30:00,240.16,240.36,239.98,240.25,14800.0,240.16,240.36,239.98,240.25,14800.0
2013-11-11 15:00:00,240.22,240.34,239.89,239.93,16000.0,240.22,240.34,239.89,239.93,16000.0
2013-11-11 15:30:00,239.93,240.49,239.85,240.3,34000.0,239.93,240.49,239.85,240.3,34000.0
2013-11-12 09:30:00,239.67,241.54,237.83,240.12,15600.0,239.67,241.54,237.83,240.12,15600.0
2013-11-12 10:00:00,240.0,240.49,239.6,240.08,10700.0,240.0,240.49,239.6,240.08,10700.0
2013-11-12 10:30:00,240.1,240.26,239.67,239.96,11600.0,240.1,240.26,239.67,239.96,11600.0
2013-11-12 11:00:00,239.98,240.22,239.67,240.06,17600.0,239.98,240.22,239.67,240.06,17600.0
2013-11-12 11:30:00,239.96,240.11,239.21,239.33,6800.0,239.96,240.11,239.21,239.33,6800.0
2013-11-12 12:00:00,239.35,239.51,238.99,239.39,4700.0,239.35,239.51,238.99,239.39,4700.0
2013-11-12 12:30:00,239.37,239.93,239.35,239.81,6800.0,239.37,239.93,239.35,239.81,6800.0
2013-11-12 13:00:00,239.68,240.17,239.68,239.99,7200.0,239.68,240.17,239.68,239.99,7200.0
2013-11-12 13:30:00,239.81,240.13,239.4,240.02,22800.0,239.81,240.13,239.4,240.02,22800.0
2013-11-12 14:00:00,239.99,240.06,239.59,239.89,20000.0,239.99,240.06,239.59,239.89,20000.0
2013-11-12 14:30:00,239.81,240.48,239.76,240.13,41000.0,239.81,240.48,239.76,240.13,41000.0
2013-11-12 15:00:00,240.17,240.39,239.88,240.02,16600.0,240.17,240.39,239.88,240.02,16600.0
2013-11-12 15:30:00,240.03,240.45,239.93,240.1,26200.0,240.03,240.45,239.93,240.1,26200.0
2013-11-13 09:30:00,239.34,240.0,237.56,240.0,12500.0,239.34,240.0,237.56,240.0,12500.0
2013-11-13 10:00:00,239.8,240.24,239.6,239.73,13100.0,239.8,240.24,239.6,239.73,13100.0
2013-11-13 10:30:00,239.82,240.07,239.65,239.9,8300.0,239.82,240.07,239.65,239.9,8300.0
2013-11-13 11:00:00,239.89,239.94,239.13,239.79,15500.0,239.89,239.94,239.13,239.79,15500.0
2013-11-13 11:30:00,239.51,239.51,239.21,239.4,8900.0,239.51,239.51,239.21,239.4,8900.0
2013-11-13 12:00:00,239.46,239.82,239.22,239.46,60000.0,239.46,239.82,239.22,239.46,60000.0
2013-11-13 12:30:00,239.45,240.35,239.45,240.12,11800.0,239.45,240.35,239.45,240.12,11800.0
2013-11-13 13:00:00,240.1,240.8,239.98,240.3,11400.0,240.1,240.8,239.98,240.3,11400.0
2013-11-13 13:30:00,240.1,240.26,240.02,240.18,9000.0,240.1,240.26,240.02,240.18,9000.0
2013-11-13 14:00:00,240.16,240.26,239.93,240.02,9800.0,240.16,240.26,239.93,240.02,9800.0
2013-11-13 14:30:00,240.07,240.13,239.85,239.85,7600.0,240.07,240.13,239.85,239.85,7600.0
2013-11-13 15:00:00,239.88,240.11,239.67,239.67,21000.0,239.88,240.11,239.67,239.67,21000.0
2013-11-13 15:30:00,239.62,240.27,239.29,240.2,44900.0,239.62,240.27,239.29,240.2,44900.0
2013-11-14 09:30:00,239.6,241.99,239.2,240.5,14800.0,239.6,241.99,239.2,240.5,14800.0
2013-11-14 10:00:00,240.5,241.63,240.1,241.09,16800.0,240.5,241.63,240.1,241.09,16800.0
2013-11-14 10:30:00,241.23,242.93,241.09,242.92,14400.0,241.23,242.93,241.09,242.92,14400.0
2013-11-14 11:00:00,243.34,243.6,242.73,243.03,10300.0,243.34,243.6,242.73,243.03,10300.0
2013-11-14 11:30:00,242.93,243.79,242.93,243.58,7300.0,242.93,243.79,242.93,243.58,7300.0
2013-11-14 12:00:00,243.59,244.09,243.05,243.49,6300.0,243.59,244.09,243.05,243.49,6300.0
2013-11-14 12:30:00,243.44,243.52,242.93,243.12,3100.0,243.44,243.52,242.93,243.12,3100.0
2013-11-14 13:00:00,243.13,243.54,242.91,243.54,5700.0,243.13,243.54,242.91,243.54,5700.0
2013-11-14 13:30:00,243.31,244.05,243.09,243.43,13200.0,243.31,244.05,243.09,243.43,13200.0
2013-11-14 14:00:00,243.58,243.64,243.32,243.32,11100.0,243.58,243.64,243.32,243.32,11100.0
2013-11-14 14:30:00,243.42,244.2,243.42,243.5,10500.0,243.42,244.2,243.42,243.5,10500.0
2013-11-14 15:00:00,243.5,243.78,242.96,243.3,11800.0,243.5,243.78,242.96,243.3,11800.0
2013-11-14 15:30:00,243.14,243.77,242.93,243.68,33200.0,243.14,243.77,242.93,243.68,33200.0
2013-11-15 09:30:00,243.67,246.84,243.67,246.74,10200.0,243.67,246.84,243.67,246.74,10200.0
2013-11-15 10:00:00,246.68,248.0,245.59,247.91,35600.0,246.68,248.0,245.59,247.91,35600.0
2013-11-15 10:30:00,247.51,247.84,247.1,247.49,7600.0,247.51,247.84,247.1,247.49,7600.0
2013-11-15 11:00:00,247.53,248.55,247.53,248.4,6500.0,247.53,248.55,247.53,248.4,6500.0
2013-11-15 11:30:00,248.29,248.94,248.19,248.47,6500.0,248.29,248.94,248.19,248.47,6500.0
2013-11-15 12:00:00,248.57,248.78,248.13,248.52,5700.0,248.57,248.78,248.13,248.52,5700.0
2013-11-15 12:30:00,248.31,248.51,247.68,247.74,5500.0,248.31,248.51,247.68,247.74,5500.0
2013-11-15 13:00:00,247.86,248.06,247.4,247.59,12600.0,247.86,248.06,247.4,247.59,12600.0
2013-11-15 13:30:00,247.6,247.71,245.94,246.11,33200.0,247.6,247.71,245.94,246.11,33200.0
2013-11-15 14:00:00,246.39,246.75,245.84,246.62,11800.0,246.39,246.75,245.84,246.62,11800.0
2013-11-15 14:30:00,246.72,247.54,246.72,247.21,8300.0,246.72,247.54,246.72,247.21,8300.0
2013-11-15 15:00:00,247.39,247.74,247.34,247.55,4300.0,247.39,247.74,247.34,247.55,4300.0
2013-11-15 15:30:00,247.46,247.61,246.9,247.56,22900.0,247.46,247.61,246.9,247.56,22900.0
2013-11-18 09:30:00,247.35,248.92,247.35,247.96,7900.0,247.35,248.92,247.35,247.96,7900.0
2013-11-18 10:00:00,247.6,248.17,246.99,247.61,9300.0,247.6,248.17,246.99,247.61,9300.0
2013-11-18 10:30:00,247.91,248.31,247.58,247.87,6600.0,247.91,248.31,247.58,247.87,6600.0
2013-11-18 11:00:00,248.0,248.62,247.67,247.96,9300.0,248.0,248.62,247.67,247.96,9300.0
2013-11-18 11:30:00,248.0,248.1,247.33,247.52,3600.0,248.0,248.1,247.33,247.52,3600.0
2013-11-18 12:00:00,247.48,247.48,246.5,246.63,3300.0,247.48,247.48,246.5,246.63,3300.0
2013-11-18 12:30:00,246.63,247.07,246.5,246.68,5300.0,246.63,247.07,246.5,246.68,5300.0
2013-11-18 13:00:00,246.53,247.0,246.28,246.8,4500.0,246.53,247.0,246.28,246.8,4500.0
2013-11-18 13:30:00,247.02,247.02,246.24,246.51,5000.0,247.02,247.02,246.24,246.51,5000.0
2013-11-18 14:00:00,246.52,246.78,246.25,246.32,9200.0,246.52,246.78,246.25,246.32,9200.0
2013-11-18 14:30:00,246.26,246.31,245.12,245.29,5900.0,246.26,246.31,245.12,245.29,5900.0
2013-11-18 15:00:00,245.32,245.44,243.56,243.75,16100.0,245.32,245.44,243.56,243.75,16100.0
2013-11-18 15:30:00,243.89,244.87,243.43,244.79,48100.0,243.89,244.87,243.43,244.79,48100.0
2013-11-19 09:30:00,244.07,245.69,242.8,244.41,8400.0,244.07,245.69,242.8,244.41,8400.0
2013-11-19 10:00:00,244.33,245.66,244.08,245.2,25900.0,244.33,245.66,244.08,245.2,25900.0
2013-11-19 10:30:00,245.36,245.62,244.74,245.6,6600.0,245.36,245.62,244.74,245.6,6600.0
2013-11-19 11:00:00,245.6,246.56,245.45,246.0,15300.0,245.6,246.56,245.45,246.0,15300.0
2013-11-19 11:30:00,246.28,247.13,245.91,246.56,9700.0,246.28,247.13,245.91,246.56,9700.0
2013-11-19 12:00:00,246.91,247.43,246.36,247.24,13700.0,246.91,247.43,246.36,247.24,13700.0
2013-11-19 12:30:00,247.24,247.24,246.57,246.73,13400.0,247.24,247.24,246.57,246.73,13400.0
2013-11-19 13:00:00,246.73,247.0,246.35,246.35,22500.0,246.73,247.0,246.35,246.35,22500.0
2013-11-19 13:30:00,246.29,246.79,246.03,246.55,19600.0,246.29,246.79,246.03,246.55,19600.0
2013-11-19 14:00:00,246.52,246.98,246.09,246.29,16900.0,246.52,246.98,246.09,246.29,16900.0
2013-11-19 14:30:00,246.26,247.52,246.26,247.17,14000.0,246.26,247.52,246.26,247.17,14000.0
2013-11-19 15:00:00,246.92,247.98,246.92,247.69,21900.0,246.92,247.98,246.92,247.69,21900.0
2013-11-19 15:30:00,247.77,248.41,247.52,248.16,46300.0,247.77,248.41,247.52,248.16,46300.0
2013-11-20 09:30:00,247.72,248.83,247.03,248.01,7400.0,247.72,248.83,247.03,248.01,7400.0
2013-11-20 10:00:00,247.71,248.88,247.7,247.93,13100.0,247.71,248.88,247.7,247.93,13100.0
2013-11-20 10:30:00,248.0,248.4,247.44,248.0,5800.0,248.0,248.4,247.44,248.0,5800.0
2013-11-20 11:00:00,248.03,249.21,248.03,249.21,6600.0,248.03,249.21,248.03,249.21,6600.0
2013-11-20 11:30:00,249.2,249.38,248.82,249.08,7200.0,249.2,249.38,248.82,249.08,7200.0
2013-11-20 12:00:00,249.07,249.21,248.75,248.87,6500.0,249.07,249.21,248.75,248.87,6500.0
2013-11-20 12:30:00,248.72,249.14,248.44,248.77,8100.0,248.72,249.14,248.44,248.77,8100.0
2013-11-20 13:00:00,248.94,249.21,248.66,248.97,6400.0,248.94,249.21,248.66,248.97,6400.0
2013-11-20 13:30:00,249.05,249.52,249.05,249.36,6600.0,249.05,249.52,249.05,249.36,6600.0
2013-11-20 14:00:00,249.22,249.22,247.95,248.62,12900.0,249.22,249.22,247.95,248.62,12900.0
2013-11-20 14:30:00,248.36,248.57,247.56,247.9,10700.0,248.36,248.57,247.56,247.9,10700.0
2013-11-20 15:00:00,247.73,247.78,246.76,247.06,14500.0,247.73,247.78,246.76,247.06,14500.0
2013-11-20 15:30:00,247.0,248.46,246.79,248.4,42100.0,247.0,248.46,246.79,248.4,42100.0
2013-11-21 09:30:00,249.35,250.26,247.97,250.2,8600.0,249.35,250.26,247.97,250.2,8600.0
2013-11-21 10:00:00,250.1,252.11,250.1,251.75,13900.0,250.1,252.11,250.1,251.75,13900.0
2013-11-21 10:30:00,251.75,252.3,251.59,252.0,8200.0,251.75,252.3,251.59,252.0,8200.0
2013-11-21 11:00:00,252.03,252.8,251.61,252.8,8600.0,252.03,252.8,251.61,252.8,8600.0
2013-11-21 11:30:00,252.78,252.87,252.12,252.26,5400.0,252.78,252.87,252.12,252.26,5400.0
2013-11-21 12:00:00,252.2,252.7,252.2,252.5,4600.0,252.2,252.7,252.2,252.5,4600.0
2013-11-21 12:30:00,252.38,252.55,251.51,251.53,10400.0,252.38,252.55,251.51,251.53,10400.0
2013-11-21 13:00:00,251.48,251.54,251.22,251.49,4500.0,251.48,251.54,251.22,251.49,4500.0
2013-11-21 13:30:00,251.49,251.81,251.37,251.59,6200.0,251.49,251.81,251.37,251.59,6200.0
2013-11-21 14:00:00,251.56,251.8,251.39,251.67,4000.0,251.56,251.8,251.39,251.67,4000.0
2013-11-21 14:30:00,251.42,252.11,251.42,252.1,8200.0,251.42,252.11,251.42,252.1,8200.0
2013-11-21 15:00:00,252.39,252.94,251.98,252.68,9700.0,252.39,252.94,251.98,252.68,9700.0
2013-11-21 15:30:00,252.75,253.31,252.43,253.3,25000.0,252.75,253.31,252.43,253.3,25000.0
2013-11-22 09:30:00,254.1,255.0,253.87,254.24,38000.0,254.1,255.0,253.87,254.24,38000.0
2013-11-22 10:00:00,254.15,254.48,253.48,253.99,38300.0,254.15,254.48,253.48,253.99,38300.0
2013-11-22 10:30:00,254.0,254.81,253.59,253.97,9400.0,254.0,254.81,253.59,253.97,9400.0
2013-11-22 11:00:00,254.02,254.02,252.95,253.14,7500.0,254.02,254.02,252.95,253.14,7500.0
2013-11-22 11:30:00,252.98,253.2,252.45,252.95,5300.0,252.98,253.2,252.45,252.95,5300.0
2013-11-22 12:00:00,252.92,253.21,252.47,252.87,7200.0,252.92,253.21,252.47,252.87,7200.0
2013-11-22 12:30:00,252.59,252.86,252.43,252.43,5200.0,252.59,252.86,252.43,252.43,5200.0
2013-11-22 13:00:00,252.51,252.51,252.07,252.16,7300.0,252.51,252.51,252.07,252.16,7300.0
2013-11-22 13:30:00,252.35,252.35,251.31,251.61,8400.0,252.35,252.35,251.31,251.61,8400.0
2013-11-22 14:00:00,251.65,252.53,251.24,252.52,11000.0,251.65,252.53,251.24,252.52,11000.0
2013-11-22 14:30:00,252.64,253.14,252.53,253.08,10000.0,252.64,253.14,252.53,253.08,10000.0
2013-11-22 15:00:00,253.21,253.35,252.88,252.99,13800.0,253.21,253.35,252.88,252.99,13800.0
2013-11-22 15:30:00,252.98,253.26,252.68,252.7,25600.0,252.98,253.26,252.68,252.7,25600.0
2013-11-25 09:30:00,253.8,253.8,250.02,250.02,43800.0,253.8,253.8,250.02,250.02,43800.0
2013-11-25 10:00:00,250.36,250.4,248.67,249.46,20200.0,250.36,250.4,248.67,249.46,20200.0
2013-11-25 10:30:00,249.36,250.0,249.19,249.27,18800.0,249.36,250.0,249.19,249.27,18800.0
2013-11-25 11:00:00,249.28,249.91,249.05,249.73,15100.0,249.28,249.91,249.05,249.73,15100.0
2013-11-25 11:30:00,249.73,250.24,249.59,250.0,24200.0,249.73,250.24,249.59,250.0,24200.0
2013-11-25 12:00:00,250.03,250.22,249.77,250.22,10500.0,250.03,250.22,249.77,250.22,10500.0
2013-11-25 12:30:00,250.2,250.48,249.76,250.48,16400.0,250.2,250.48,249.76,250.48,16400.0
2013-11-25 13:00:00,250.5,250.77,250.29,250.45,12500.0,250.5,250.77,250.29,250.45,12500.0
2013-11-25 13:30:00,250.3,250.71,250.03,250.51,12900.0,250.3,250.71,250.03,250.51,12900.0
2013-11-25 14:00:00,250.52,250.62,249.83,249.92,21600.0,250.52,250.62,249.83,249.92,21600.0
2013-11-25 14:30:00,250.0,250.22,249.61,250.1,16200.0,250.0,250.22,249.61,250.1,16200.0
2013-11-25 15:00:00,250.06,250.06,249.02,249.58,19500.0,250.06,250.06,249.02,249.58,19500.0
2013-11-25 15:30:00,249.52,250.38,249.14,250.2,48700.0,249.52,250.38,249.14,250.2,48700.0
2013-11-26 09:30:00,250.49,250.49,249.35,249.86,9700.0,250.49,250.49,249.35,249.86,9700.0
2013-11-26 10:00:00,249.86,251.36,249.6,251.32,19500.0,249.86,251.36,249.6,251.32,19500.0
2013-11-26 10:30:00,251.3,251.3,249.55,249.68,16500.0,251.3,251.3,249.55,249.68,16500.0
2013-11-26 11:00:00,250.0,250.48,249.38,250.09,17200.0,250.0,250.48,249.38,250.09,17200.0
2013-11-26 11:30:00,250.34,250.36,249.79,250.03,30900.0,250.34,250.36,249.79,250.03,30900.0
2013-11-26 12:00:00,249.97,250.45,249.83,249.91,13300.0,249.97,250.45,249.83,249.91,13300.0
2013-11-26 12:30:00,249.98,250.37,249.72,250.17,16800.0,249.98,250.37,249.72,250.17,16800.0
2013-11-26 13:00:00,250.19,250.31,249.73,250.01,9900.0,250.19,250.31,249.73,250.01,9900.0
2013-11-26 13:30:00,250.04,250.36,249.85,250.34,12800.0,250.04,250.36,249.85,250.34,12800.0
2013-11-26 14:00:00,250.2,250.36,249.93,250.18,14200.0,250.2,250.36,249.93,250.18,14200.0
2013-11-26 14:30:00,250.18,250.36,249.95,250.24,16500.0,250.18,250.36,249.95,250.24,16500.0
2013-11-26 15:00:00,250.15,250.37,249.84,250.3,16600.0,250.15,250.37,249.84,250.3,16600.0
2013-11-26 15:30:00,250.3,250.37,248.36,248.63,151100.0,250.3,250.37,248.36,248.63,151100.0
2013-11-27 09:30:00,248.53,249.95,248.02,248.33,13800.0,248.53,249.95,248.02,248.33,13800.0
2013-11-27 10:00:00,248.92,248.92,247.83,248.3,21100.0,248.92,248.92,247.83,248.3,21100.0
2013-11-27 10:30:00,248.25,248.25,247.53,247.91,14400.0,248.25,248.25,247.53,247.91,14400.0
2013-11-27 11:00:00,247.83,248.05,247.14,247.3,18900.0,247.83,248.05,247.14,247.3,18900.0
2013-11-27 11:30:00,247.45,247.76,247.02,247.6,16100.0,247.45,247.76,247.02,247.6,16100.0
2013-11-27 12:00:00,247.43,247.7,247.31,247.32,6600.0,247.43,247.7,247.31,247.32,6600.0
2013-11-27 12:30:00,247.45,247.45,246.59,246.59,8000.0,247.45,247.45,246.59,246.59,8000.0
2013-11-27 13:00:00,246.63,246.63,246.02,246.31,20000.0,246.63,246.63,246.02,246.31,20000.0
2013-11-27 13:30:00,246.16,246.7,246.16,246.68,7900.0,246.16,246.7,246.16,246.68,7900.0
2013-11-27 14:00:00,246.62,246.75,246.38,246.56,9900.0,246.62,246.75,246.38,246.56,9900.0
2013-11-27 14:30:00,246.62,247.04,246.4,246.67,22800.0,246.62,247.04,246.4,246.67,22800.0
2013-11-27 15:00:00,246.78,246.97,246.65,246.92,11600.0,246.78,246.97,246.65,246.92,11600.0
2013-11-27 15:30:00,246.96,247.29,246.44,246.91,22500.0,246.96,247.29,246.44,246.91,22500.0
2013-11-29 09:30:00,248.24,249.56,247.28,248.86,8300.0,248.24,249.56,247.28,248.86,8300.0
2013-11-29 10:00:00,248.8,248.98,247.99,248.48,13200.0,248.8,248.98,247.99,248.48,13200.0
2013-11-29 10:30:00,248.27,249.34,248.27,248.99,11800.0,248.27,249.34,248.27,248.99,11800.0
2013-11-29 11:00:00,248.86,248.87,248.21,248.21,5900.0,248.86,248.87,248.21,248.21,5900.0
2013-11-29 11:30:00,248.09,248.3,247.87,248.13,5700.0,248.09,248.3,247.87,248.13,5700.0
2013-11-29 12:00:00,248.02,248.02,247.55,247.59,4500.0,248.02,248.02,247.55,247.59,4500.0
2013-11-29 12:30:00,247.67,247.74,246.15,246.42,13900.0,247.67,247.74,246.15,246.42,13900.0
2013-12-02 09:30:00,247.85,249.04,245.3,246.75,15000.0,247.85,249.04,245.3,246.75,15000.0
2013-12-02 10:00:00,246.71,248.3,246.32,247.94,13800.0,246.71,248.3,246.32,247.94,13800.0
2013-12-02 10:30:00,247.92,248.51,247.25,248.1,7800.0,247.92,248.51,247.25,248.1,7800.0
2013-12-02 11:00:00,248.43,248.48,247.88,248.12,12500.0,248.43,248.48,247.88,248.12,12500.0
2013-12-02 11:30:00,248.23,249.3,248.05,248.87,8100.0,248.23,249.3,248.05,248.87,8100.0
2013-12-02 12:00:00,248.62,249.4,248.62,249.4,5600.0,248.62,249.4,248.62,249.4,5600.0
2013-12-02 12:30:00,249.35,249.42,249.03,249.21,18800.0,249.35,249.42,249.03,249.21,18800.0
2013-12-02 13:00:00,249.61,249.61,248.08,248.08,7500.0,249.61,249.61,248.08,248.08,7500.0
2013-12-02 13:30:00,248.06,248.62,248.06,248.27,5200.0,248.06,248.62,248.06,248.27,5200.0
2013-12-02 14:00:00,248.36,248.45,247.65,247.98,5600.0,248.36,248.45,247.65,247.98,5600.0
2013-12-02 14:30:00,248.13,248.17,246.89,247.13,13000.0,248.13,248.17,246.89,247.13,13000.0
2013-12-02 15:00:00,247.13,247.19,246.29,246.41,10700.0,247.13,247.19,246.29,246.41,10700.0
2013-12-02 15:30:00,246.41,246.66,246.13,246.65,15900.0,246.41,246.66,246.13,246.65,15900.0
2013-12-03 09:30:00,245.28,247.03,243.53,244.3,5200.0,245.28,247.03,243.53,244.3,5200.0
2013-12-03 10:00:00,244.3,244.97,243.67,243.98,7800.0,244.3,244.97,243.67,243.98,7800.0
2013-12-03 10:30:00,244.2,245.19,244.1,244.6,7700.0,244.2,245.19,244.1,244.6,7700.0
2013-12-03 11:00:00,244.54,244.98,243.91,243.91,8100.0,244.54,244.98,243.91,243.91,8100.0
2013-12-03 11:30:00,244.11,244.16,243.52,243.91,8700.0,244.11,244.16,243.52,243.91,8700.0
2013-12-03 12:00:00,243.81,244.48,243.8,244.4,5400.0,243.81,244.48,243.8,244.4,5400.0
2013-12-03 12:30:00,244.41,244.66,244.15,244.21,26200.0,244.41,244.66,244.15,244.21,26200.0
2013-12-03 13:00:00,244.21,244.39,243.63,243.66,6300.0,244.21,244.39,243.63,243.66,6300.0
2013-12-03 13:30:00,243.75,244.31,243.75,244.16,5800.0,243.75,244.31,243.75,244.16,5800.0
2013-12-03 14:00:00,244.06,244.24,243.59,243.59,8100.0,244.06,244.24,243.59,243.59,8100.0
2013-12-03 14:30:00,243.54,244.38,243.54,244.38,7200.0,243.54,244.38,243.54,244.38,7200.0
2013-12-03 15:00:00,244.21,244.4,243.82,243.86,14900.0,244.21,244.4,243.82,243.86,14900.0
2013-12-03 15:30:00,243.93,244.89,243.9,244.65,24400.0,243.93,244.89,243.9,244.65,24400.0
2013-12-04 09:30:00,243.57,245.94,242.03,245.29,2800.0,243.57,245.94,242.03,245.29,2800.0
2013-12-04 10:00:00,245.5,246.53,245.5,246.07,4700.0,245.5,246.53,245.5,246.07,4700.0
2013-12-04 10:30:00,246.06,246.3,245.8,246.14,4200.0,246.06,246.3,245.8,246.14,4200.0
2013-12-04 11:00:00,246.17,246.48,246.04,246.17,8500.0,246.17,246.48,246.04,246.17,8500.0
2013-12-04 11:30:00,246.24,246.41,245.85,245.89,6000.0,246.24,246.41,245.85,245.89,6000.0
2013-12-04 12:00:00,245.75,245.76,244.7,244.94,15600.0,245.75,245.76,244.7,244.94,15600.0
2013-12-04 12:30:00,244.93,245.26,244.85,244.96,3900.0,244.93,245.26,244.85,244.96,3900.0
2013-12-04 13:00:00,245.0,245.33,243.88,243.99,4700.0,245.0,245.33,243.88,243.99,4700.0
2013-12-04 13:30:00,243.7,243.89,243.19,243.44,7500.0,243.7,243.89,243.19,243.44,7500.0
2013-12-04 14:00:00,243.46,243.95,243.25,243.77,7300.0,243.46,243.95,243.25,243.77,7300.0
2013-12-04 14:30:00,243.89,244.55,243.89,244.5,5100.0,243.89,244.55,243.89,244.5,5100.0
2013-12-04 15:00:00,244.54,244.82,244.01,244.77,10300.0,244.54,244.82,244.01,244.77,10300.0
2013-12-04 15:30:00,244.79,245.77,244.79,245.04,15400.0,244.79,245.77,244.79,245.04,15400.0
2013-12-05 09:30:00,236.85,246.09,235.86,244.7,3400.0,236.85,246.09,235.86,244.7,3400.0
2013-12-05 10:00:00,244.31,245.37,244.31,244.93,3600.0,244.31,245.37,244.31,244.93,3600.0
2013-12-05 10:30:00,245.1,245.54,244.33,244.63,8400.0,245.1,245.54,244.33,244.63,8400.0
2013-12-05 11:00:00,244.53,245.73,244.22,245.51,7600.0,244.53,245.73,244.22,245.51,7600.0
2013-12-05 11:30:00,245.32,245.65,244.94,245.17,36900.0,245.32,245.65,244.94,245.17,36900.0
2013-12-05 12:00:00,245.06,245.41,244.83,245.41,7800.0,245.06,245.41,244.83,245.41,7800.0
2013-12-05 12:30:00,245.42,246.06,245.42,246.02,3400.0,245.42,246.06,245.42,246.02,3400.0
2013-12-05 13:00:00,246.19,246.21,245.61,245.78,12300.0,246.19,246.21,245.61,245.78,12300.0
2013-12-05 13:30:00,245.74,245.74,245.31,245.4,2600.0,245.74,245.74,245.31,245.4,2600.0
2013-12-05 14:00:00,245.47,245.99,245.28,245.58,10200.0,245.47,245.99,245.28,245.58,10200.0
2013-12-05 14:30:00,245.74,245.8,245.15,245.26,3200.0,245.74,245.8,245.15,245.26,3200.0
2013-12-05 15:00:00,245.26,245.38,244.93,245.26,8400.0,245.26,245.38,244.93,245.26,8400.0
2013-12-05 15:30:00,245.27,245.98,245.27,245.83,16200.0,245.27,245.98,245.27,245.83,16200.0
2013-12-06 09:30:00,247.24,248.99,246.31,246.32,8500.0,247.24,248.99,246.31,246.32,8500.0
2013-12-06 10:00:00,246.32,247.41,246.32,246.48,8900.0,246.32,247.41,246.32,246.48,8900.0
2013-12-06 10:30:00,246.48,246.77,246.16,246.44,4100.0,246.48,246.77,246.16,246.44,4100.0
2013-12-06 11:00:00,246.44,246.76,245.91,246.02,8300.0,246.44,246.76,245.91,246.02,8300.0
2013-12-06 11:30:00,245.94,247.17,245.94,246.94,11600.0,245.94,247.17,245.94,246.94,11600.0
2013-12-06 12:00:00,247.02,247.02,246.51,246.6,10400.0,247.02,247.02,246.51,246.6,10400.0
2013-12-06 12:30:00,246.73,247.34,246.73,247.24,6000.0,246.73,247.34,246.73,247.24,6000.0
2013-12-06 13:00:00,247.38,247.4,246.81,247.17,15900.0,247.38,247.4,246.81,247.17,15900.0
2013-12-06 13:30:00,247.15,247.77,247.03,247.25,20100.0,247.15,247.77,247.03,247.25,20100.0
2013-12-06 14:00:00,247.32,247.43,246.85,247.17,20600.0,247.32,247.43,246.85,247.17,20600.0
2013-12-06 14:30:00,247.17,247.39,246.49,246.94,17200.0,247.17,247.39,246.49,246.94,17200.0
2013-12-06 15:00:00,247.15,247.22,246.57,246.79,11300.0,247.15,247.22,246.57,246.79,11300.0
2013-12-06 15:30:00,246.8,247.3,246.76,247.01,41800.0,246.8,247.3,246.76,247.01,41800.0
2013-12-09 09:30:00,246.69,248.54,245.72,247.09,13400.0,246.69,248.54,245.72,247.09,13400.0
2013-12-09 10:00:00,247.0,247.2,246.25,246.4,9600.0,247.0,247.2,246.25,246.4,9600.0
2013-12-09 10:30:00,246.26,246.7,245.87,246.7,10300.0,246.26,246.7,245.87,246.7,10300.0
2013-12-09 11:00:00,246.73,247.05,246.23,246.96,10200.0,246.73,247.05,246.23,246.96,10200.0
2013-12-09 11:30:00,246.91,246.91,246.38,246.38,8100.0,246.91,246.91,246.38,246.38,8100.0
2013-12-09 12:00:00,246.53,246.69,246.19,246.61,13800.0,246.53,246.69,246.19,246.61,13800.0
2013-12-09 12:30:00,246.43,246.71,246.14,246.33,13000.0,246.43,246.71,246.14,246.33,13000.0
2013-12-09 13:00:00,246.35,246.57,246.09,246.4,8600.0,246.35,246.57,246.09,246.4,8600.0
2013-12-09 13:30:00,246.32,246.62,245.77,245.99,20200.0,246.32,246.62,245.77,245.99,20200.0
2013-12-09 14:00:00,245.97,246.15,245.54,245.72,17100.0,245.97,246.15,245.54,245.72,17100.0
2013-12-09 14:30:00,245.84,246.2,245.64,246.04,14500.0,245.84,246.2,245.64,246.04,14500.0
2013-12-09 15:00:00,245.98,246.05,245.38,245.63,18800.0,245.98,246.05,245.38,245.63,18800.0
2013-12-09 15:30:00,245.67,245.98,245.26,245.33,63200.0,245.67,245.98,245.26,245.33,63200.0
2013-12-10 09:30:00,244.66,246.37,244.66,245.17,12900.0,244.66,246.37,244.66,245.17,12900.0
2013-12-10 10:00:00,245.72,246.1,244.68,245.3,24200.0,245.72,246.1,244.68,245.3,24200.0
2013-12-10 10:30:00,245.33,245.77,244.72,244.74,22100.0,245.33,245.77,244.72,244.74,22100.0
2013-12-10 11:00:00,244.78,244.96,243.98,244.3,16600.0,244.78,244.96,243.98,244.3,16600.0
2013-12-10 11:30:00,244.11,244.4,243.56,244.1,11600.0,244.11,244.4,243.56,244.1,11600.0
2013-12-10 12:00:00,243.72,243.94,243.1,243.28,32100.0,243.72,243.94,243.1,243.28,32100.0
2013-12-10 12:30:00,243.35,243.5,243.0,243.3,17000.0,243.35,243.5,243.0,243.3,17000.0
2013-12-10 13:00:00,243.35,243.5,243.19,243.3,10800.0,243.35,243.5,243.19,243.3,10800.0
2013-12-10 13:30:00,243.26,243.37,242.3,242.64,23500.0,243.26,243.37,242.3,242.64,23500.0
2013-12-10 14:00:00,242.62,243.24,242.32,243.24,29400.0,242.62,243.24,242.32,243.24,29400.0
2013-12-10 14:30:00,243.2,243.57,242.99,243.5,13900.0,243.2,243.57,242.99,243.5,13900.0
2013-12-10 15:00:00,243.45,244.23,243.45,243.88,14900.0,243.45,244.23,243.45,243.88,14900.0
2013-12-10 15:30:00,243.91,243.98,243.34,243.41,39000.0,243.91,243.98,243.34,243.41,39000.0
2013-12-11 09:30:00,243.26,244.78,242.18,243.22,10700.0,243.26,244.78,242.18,243.22,10700.0
2013-12-11 10:00:00,243.26,243.26,240.51,240.51,16100.0,243.26,243.26,240.51,240.51,16100.0
2013-12-11 10:30:00,240.51,241.67,240.51,241.52,11600.0,240.51,241.67,240.51,241.52,11600.0
2013-12-11 11:00:00,241.5,241.5,240.41,240.54,8200.0,241.5,241.5,240.41,240.54,8200.0
2013-12-11 11:30:00,240.53,241.16,240.1,240.87,10600.0,240.53,241.16,240.1,240.87,10600.0
2013-12-11 12:00:00,240.9,241.13,240.16,240.37,11500.0,240.9,241.13,240.16,240.37,11500.0
2013-12-11 12:30:00,240.37,240.88,240.21,240.62,12400.0,240.37,240.88,240.21,240.62,12400.0
2013-12-11 13:00:00,240.65,241.43,240.65,240.86,8500.0,240.65,241.43,240.65,240.86,8500.0
2013-12-11 13:30:00,240.9,241.72,240.9,241.09,8300.0,240.9,241.72,240.9,241.09,8300.0
2013-12-11 14:00:00,241.1,241.19,239.9,240.23,13500.0,241.1,241.19,239.9,240.23,13500.0
2013-12-11 14:30:00,240.37,241.0,239.58,239.67,16200.0,240.37,241.0,239.58,239.67,16200.0
2013-12-11 15:00:00,239.69,239.82,239.05,239.2,16300.0,239.69,239.82,239.05,239.2,16300.0
2013-12-11 15:30:00,239.28,239.9,239.02,239.39,46300.0,239.28,239.9,239.02,239.39,46300.0
2013-12-12 09:30:00,239.39,240.68,238.01,240.08,12700.0,239.39,240.68,238.01,240.08,12700.0
2013-12-12 10:00:00,240.63,240.71,239.46,239.99,10100.0,240.63,240.71,239.46,239.99,10100.0
2013-12-12 10:30:00,240.15,240.69,239.91,240.48,4200.0,240.15,240.69,239.91,240.48,4200.0
2013-12-12 11:00:00,240.5,240.81,239.89,239.89,9700.0,240.5,240.81,239.89,239.89,9700.0
2013-12-12 11:30:00,239.71,240.36,239.66,239.91,11200.0,239.71,240.36,239.66,239.91,11200.0
2013-12-12 12:00:00,239.55,240.04,239.11,239.57,4400.0,239.55,240.04,239.11,239.57,4400.0
2013-12-12 12:30:00,239.3,239.8,239.17,239.44,3700.0,239.3,239.8,239.17,239.44,3700.0
2013-12-12 13:00:00,239.63,240.53,239.62,240.49,6400.0,239.63,240.53,239.62,240.49,6400.0
2013-12-12 13:30:00,240.54,240.71,239.87,240.01,8100.0,240.54,240.71,239.87,240.01,8100.0
2013-12-12 14:00:00,240.27,240.73,240.16,240.51,14700.0,240.27,240.73,240.16,240.51,14700.0
2013-12-12 14:30:00,240.52,240.74,240.17,240.4,6500.0,240.52,240.74,240.17,240.4,6500.0
2013-12-12 15:00:00,240.41,240.7,239.97,240.54,15700.0,240.41,240.7,239.97,240.54,15700.0
2013-12-12 15:30:00,240.36,240.65,239.77,240.22,27900.0,240.36,240.65,239.77,240.22,27900.0
2013-12-13 09:30:00,240.29,242.04,239.47,240.85,3000.0,240.29,242.04,239.47,240.85,3000.0
2013-12-13 10:00:00,240.55,240.93,240.16,240.16,3600.0,240.55,240.93,240.16,240.16,3600.0
2013-12-13 10:30:00,240.16,240.85,240.07,240.85,3600.0,240.16,240.85,240.07,240.85,3600.0
2013-12-13 11:00:00,240.78,241.31,239.91,240.6,6500.0,240.78,241.31,239.91,240.6,6500.0
2013-12-13 11:30:00,241.03,241.62,240.74,241.02,18500.0,241.03,241.62,240.74,241.02,18500.0
2013-12-13 12:00:00,241.45,242.25,241.05,242.21,6500.0,241.45,242.25,241.05,242.21,6500.0
2013-12-13 12:30:00,242.38,242.38,241.53,242.2,8500.0,242.38,242.38,241.53,242.2,8500.0
2013-12-13 13:00:00,242.07,242.63,242.07,242.21,5400.0,242.07,242.63,242.07,242.21,5400.0
2013-12-13 13:30:00,242.07,242.18,241.51,241.53,5300.0,242.07,242.18,241.51,241.53,5300.0
2013-12-13 14:00:00,241.35,241.92,239.92,240.27,11800.0,241.35,241.92,239.92,240.27,11800.0
2013-12-13 14:30:00,240.33,241.0,240.26,241.0,8400.0,240.33,241.0,240.26,241.0,8400.0
2013-12-13 15:00:00,240.71,241.2,240.69,241.1,16900.0,240.71,241.2,240.69,241.1,16900.0
2013-12-13 15:30:00,241.17,241.48,240.7,241.03,41400.0,241.17,241.48,240.7,241.03,41400.0
2013-12-16 09:30:00,242.43,244.45,241.11,242.69,5700.0,242.43,244.45,241.11,242.69,5700.0
2013-12-16 10:00:00,242.61,243.74,242.12,242.84,6600.0,242.61,243.74,242.12,242.84,6600.0
2013-12-16 10:30:00,243.24,243.24,242.42,242.52,4400.0,243.24,243.24,242.42,242.52,4400.0
2013-12-16 11:00:00,242.6,243.01,242.11,242.4,5200.0,242.6,243.01,242.11,242.4,5200.0
2013-12-16 11:30:00,242.47,243.14,242.47,243.14,6300.0,242.47,243.14,242.47,243.14,6300.0
2013-12-16 12:00:00,243.19,243.65,242.82,243.45,5300.0,243.19,243.65,242.82,243.45,5300.0
2013-12-16 12:30:00,243.08,243.6,243.08,243.6,12900.0,243.08,243.6,243.08,243.6,12900.0
2013-12-16 13:00:00,243.13,243.89,243.13,243.7,4300.0,243.13,243.89,243.13,243.7,4300.0
2013-12-16 13:30:00,243.62,243.85,243.28,243.48,3600.0,243.62,243.85,243.28,243.48,3600.0
2013-12-16 14:00:00,243.63,244.21,243.58,244.0,4200.0,243.63,244.21,243.58,244.0,4200.0
2013-12-16 14:30:00,244.18,244.38,243.71,244.24,6500.0,244.18,244.38,243.71,244.24,6500.0
2013-12-16 15:00:00,244.27,244.27,243.41,243.5,8800.0,244.27,244.27,243.41,243.5,8800.0
2013-12-16 15:30:00,243.5,243.69,242.33,242.53,27200.0,243.5,243.69,242.33,242.53,27200.0
2013-12-17 09:30:00,242.76,243.98,240.01,240.78,10900.0,242.76,243.98,240.01,240.78,10900.0
2013-12-17 10:00:00,241.0,241.97,240.91,241.68,7700.0,241.0,241.97,240.91,241.68,7700.0
2013-12-17 10:30:00,241.42,242.08,241.03,241.47,10700.0,241.42,242.08,241.03,241.47,10700.0
2013-12-17 11:00:00,241.48,241.57,240.57,240.65,8900.0,241.48,241.57,240.57,240.65,8900.0
2013-12-17 11:30:00,240.64,241.74,240.64,241.0,8800.0,240.64,241.74,240.64,241.0,8800.0
2013-12-17 12:00:00,241.0,241.18,240.71,241.0,11000.0,241.0,241.18,240.71,241.0,11000.0
2013-12-17 12:30:00,240.87,241.19,240.65,240.82,12500.0,240.87,241.19,240.65,240.82,12500.0
2013-12-17 13:00:00,240.96,241.21,240.63,240.99,10100.0,240.96,241.21,240.63,240.99,10100.0
2013-12-17 13:30:00,240.69,241.32,240.64,240.77,7600.0,240.69,241.32,240.64,240.77,7600.0
2013-12-17 14:00:00,240.87,241.56,240.83,241.3,9300.0,240.87,241.56,240.83,241.3,9300.0
2013-12-17 14:30:00,241.44,241.56,240.98,241.49,6800.0,241.44,241.56,240.98,241.49,6800.0
2013-12-17 15:00:00,241.56,241.58,240.88,241.57,15400.0,241.56,241.58,240.88,241.57,15400.0
2013-12-17 15:30:00,241.77,242.1,241.45,241.78,33400.0,241.77,242.1,241.45,241.78,33400.0
2013-12-18 09:30:00,242.42,244.04,240.69,243.41,16200.0,242.42,244.04,240.69,243.41,16200.0
2013-12-18 10:00:00,243.12,244.01,243.1,243.6,3100.0,243.12,244.01,243.1,243.6,3100.0
2013-12-18 10:30:00,243.7,244.98,243.45,244.15,7800.0,243.7,244.98,243.45,244.15,7800.0
2013-12-18 11:00:00,244.07,244.52,243.74,244.07,6000.0,244.07,244.52,243.74,244.07,6000.0
2013-12-18 11:30:00,244.04,244.53,243.68,244.27,9800.0,244.04,244.53,243.68,244.27,9800.0
2013-12-18 12:00:00,244.2,244.75,243.68,244.27,10100.0,244.2,244.75,243.68,244.27,10100.0
2013-12-18 12:30:00,244.71,244.71,243.86,244.29,11100.0,244.71,244.71,243.86,244.29,11100.0
2013-12-18 13:00:00,244.35,244.46,243.62,244.27,8600.0,244.35,244.46,243.62,244.27,8600.0
2013-12-18 13:30:00,244.27,244.39,243.29,244.11,10000.0,244.27,244.39,243.29,244.11,10000.0
2013-12-18 14:00:00,243.9,245.64,242.57,245.13,18800.0,243.9,245.64,242.57,245.13,18800.0
2013-12-18 14:30:00,245.06,245.64,244.69,245.2,22300.0,245.06,245.64,244.69,245.2,22300.0
2013-12-18 15:00:00,245.45,245.64,244.76,245.12,20200.0,245.45,245.64,244.76,245.12,20200.0
2013-12-18 15:30:00,245.12,245.55,244.83,245.29,64300.0,245.12,245.55,244.83,245.29,64300.0
2013-12-19 09:30:00,245.09,245.25,242.82,244.33,4500.0,245.09,245.25,242.82,244.33,4500.0
2013-12-19 10:00:00,245.07,245.07,243.68,243.78,7000.0,245.07,245.07,243.68,243.78,7000.0
2013-12-19 10:30:00,243.8,244.18,243.47,244.11,11800.0,243.8,244.18,243.47,244.11,11800.0
2013-12-19 11:00:00,244.11,244.38,243.59,243.87,8100.0,244.11,244.38,243.59,243.87,8100.0
2013-12-19 11:30:00,243.87,244.32,242.68,242.98,16300.0,243.87,244.32,242.68,242.98,16300.0
2013-12-19 12:00:00,242.73,242.94,242.1,242.22,14400.0,242.73,242.94,242.1,242.22,14400.0
2013-12-19 12:30:00,242.21,242.86,241.71,241.92,19200.0,242.21,242.86,241.71,241.92,19200.0
2013-12-19 13:00:00,241.86,242.25,241.76,242.25,12200.0,241.86,242.25,241.76,242.25,12200.0
2013-12-19 13:30:00,242.06,242.2,239.79,240.25,86200.0,242.06,242.2,239.79,240.25,86200.0
2013-12-19 14:00:00,240.26,241.62,240.14,240.95,46900.0,240.26,241.62,240.14,240.95,46900.0
2013-12-19 14:30:00,240.72,241.05,240.41,240.61,44300.0,240.72,241.05,240.41,240.61,44300.0
2013-12-19 15:00:00,240.64,241.08,239.8,241.08,42600.0,240.64,241.08,239.8,241.08,42600.0
2013-12-19 15:30:00,240.96,241.22,240.27,240.63,87900.0,240.96,241.22,240.27,240.63,87900.0
2013-12-20 09:30:00,240.7,242.33,239.45,241.0,32600.0,240.7,242.33,239.45,241.0,32600.0
2013-12-20 10:00:00,241.0,241.96,240.09,241.39,16900.0,241.0,241.96,240.09,241.39,16900.0
2013-12-20 10:30:00,241.0,241.48,240.26,240.28,18800.0,241.0,241.48,240.26,240.28,18800.0
2013-12-20 11:00:00,240.28,240.68,239.8,240.43,15200.0,240.28,240.68,239.8,240.43,15200.0
2013-12-20 11:30:00,240.65,241.3,240.43,241.15,28100.0,240.65,241.3,240.43,241.15,28100.0
2013-12-20 12:00:00,241.15,241.56,240.73,241.54,16100.0,241.15,241.56,240.73,241.54,16100.0
2013-12-20 12:30:00,241.6,241.85,240.94,241.14,24400.0,241.6,241.85,240.94,241.14,24400.0
2013-12-20 13:00:00,241.26,241.45,240.81,240.89,33900.0,241.26,241.45,240.81,240.89,33900.0
2013-12-20 13:30:00,240.82,241.07,240.12,240.81,29900.0,240.82,241.07,240.12,240.81,29900.0
2013-12-20 14:00:00,241.04,241.04,240.41,240.87,31000.0,241.04,241.04,240.41,240.87,31000.0
2013-12-20 14:30:00,240.61,241.36,240.54,240.99,15500.0,240.61,241.36,240.54,240.99,15500.0
2013-12-20 15:00:00,240.99,241.31,240.78,241.02,22900.0,240.99,241.31,240.78,241.02,22900.0
2013-12-20 15:30:00,240.95,241.09,240.8,240.93,47100.0,240.95,241.09,240.8,240.93,47100.0
2013-12-23 09:30:00,248.0,248.0,240.84,243.05,7700.0,248.0,248.0,240.84,243.05,7700.0
2013-12-23 10:00:00,242.97,243.48,242.68,243.04,13700.0,242.97,243.48,242.68,243.04,13700.0
2013-12-23 10:30:00,242.9,243.05,242.34,243.0,15900.0,242.9,243.05,242.34,243.0,15900.0
2013-12-23 11:00:00,243.0,243.28,242.42,242.84,13800.0,243.0,243.28,242.42,242.84,13800.0
2013-12-23 11:30:00,242.73,243.94,242.73,243.53,6600.0,242.73,243.94,242.73,243.53,6600.0
2013-12-23 12:00:00,243.73,243.73,242.94,243.11,13400.0,243.73,243.73,242.94,243.11,13400.0
2013-12-23 12:30:00,243.15,243.31,242.74,242.78,18000.0,243.15,243.31,242.74,242.78,18000.0
2013-12-23 13:00:00,242.84,243.3,242.57,242.94,9800.0,242.84,243.3,242.57,242.94,9800.0
2013-12-23 13:30:00,242.78,243.11,242.66,242.87,10600.0,242.78,243.11,242.66,242.87,10600.0
2013-12-23 14:00:00,243.1,243.48,242.84,243.0,16700.0,243.1,243.48,242.84,243.0,16700.0
2013-12-23 14:30:00,243.14,243.36,242.95,243.06,17000.0,243.14,243.36,242.95,243.06,17000.0
2013-12-23 15:00:00,242.96,243.59,242.93,243.3,14000.0,242.96,243.59,242.93,243.3,14000.0
2013-12-23 15:30:00,243.3,243.3,242.93,243.08,54300.0,243.3,243.3,242.93,243.08,54300.0
2013-12-24 09:30:00,243.79,244.55,242.01,242.46,11100.0,243.79,244.55,242.01,242.46,11100.0
2013-12-24 10:00:00,242.68,242.68,242.06,242.28,10900.0,242.68,242.68,242.06,242.28,10900.0
2013-12-24 10:30:00,242.31,243.1,242.31,242.92,8500.0,242.31,243.1,242.31,242.92,8500.0
2013-12-24 11:00:00,242.76,243.15,242.52,242.93,14200.0,242.76,243.15,242.52,242.93,14200.0
2013-12-24 11:30:00,242.95,242.96,242.63,242.79,11700.0,242.95,242.96,242.63,242.79,11700.0
2013-12-24 12:00:00,242.79,242.98,242.32,242.72,18000.0,242.79,242.98,242.32,242.72,18000.0
2013-12-24 12:30:00,242.83,243.0,242.57,242.83,24700.0,242.83,243.0,242.57,242.83,24700.0
2013-12-26 09:30:00,243.61,246.37,241.83,242.4,4200.0,243.61,246.37,241.83,242.4,4200.0
2013-12-26 10:00:00,242.47,243.41,242.05,243.05,7700.0,242.47,243.41,242.05,243.05,7700.0
2013-12-26 10:30:00,243.03,243.11,242.6,242.98,16600.0,243.03,243.11,242.6,242.98,16600.0
2013-12-26 11:00:00,242.95,243.09,242.68,242.85,6300.0,242.95,243.09,242.68,242.85,6300.0
2013-12-26 11:30:00,243.0,243.26,242.73,242.76,5300.0,243.0,243.26,242.73,242.76,5300.0
2013-12-26 12:00:00,243.17,243.2,242.21,242.79,12600.0,243.17,243.2,242.21,242.79,12600.0
2013-12-26 12:30:00,242.97,243.13,242.31,243.09,2500.0,242.97,243.13,242.31,243.09,2500.0
2013-12-26 13:00:00,243.19,243.31,243.0,243.03,5000.0,243.19,243.31,243.0,243.03,5000.0
2013-12-26 13:30:00,243.15,243.41,242.96,243.15,8100.0,243.15,243.41,242.96,243.15,8100.0
2013-12-26 14:00:00,243.04,243.25,242.91,242.95,3600.0,243.04,243.25,242.91,242.95,3600.0
2013-12-26 14:30:00,243.16,243.4,242.9,243.19,7400.0,243.16,243.4,242.9,243.19,7400.0
2013-12-26 15:00:00,243.17,243.26,242.83,243.08,11000.0,243.17,243.26,242.83,243.08,11000.0
2013-12-26 15:30:00,243.16,243.18,242.57,242.81,21400.0,243.16,243.18,242.57,242.81,21400.0
2013-12-27 09:30:00,242.72,244.99,242.54,244.61,8900.0,242.72,244.99,242.54,244.61,8900.0
2013-12-27 10:00:00,244.05,244.42,243.42,243.73,5000.0,244.05,244.42,243.42,243.73,5000.0
2013-12-27 10:30:00,243.59,243.81,243.11,243.45,6400.0,243.59,243.81,243.11,243.45,6400.0
2013-12-27 11:00:00,242.97,243.91,242.97,243.49,5000.0,242.97,243.91,242.97,243.49,5000.0
2013-12-27 11:30:00,243.55,243.78,243.11,243.75,4200.0,243.55,243.78,243.11,243.75,4200.0
2013-12-27 12:00:00,243.53,243.81,243.32,243.56,4100.0,243.53,243.81,243.32,243.56,4100.0
2013-12-27 12:30:00,243.82,243.82,243.15,243.21,5200.0,243.82,243.82,243.15,243.21,5200.0
2013-12-27 13:00:00,243.48,243.6,243.28,243.36,3100.0,243.48,243.6,243.28,243.36,3100.0
2013-12-27 13:30:00,243.58,243.85,243.18,243.66,14600.0,243.58,243.85,243.18,243.66,14600.0
2013-12-27 14:00:00,243.58,243.89,243.06,243.64,6700.0,243.58,243.89,243.06,243.64,6700.0
2013-12-27 14:30:00,243.67,243.87,243.32,243.59,7400.0,243.67,243.87,243.32,243.59,7400.0
2013-12-27 15:00:00,243.48,244.21,243.48,244.01,12300.0,243.48,244.21,243.48,244.01,12300.0
2013-12-27 15:30:00,244.0,244.3,243.69,243.95,28400.0,244.0,244.3,243.69,243.95,28400.0
2013-12-30 09:30:00,243.75,245.55,242.8,243.09,9200.0,243.75,245.55,242.8,243.09,9200.0
2013-12-30 10:00:00,242.87,243.62,242.6,242.6,8100.0,242.87,243.62,242.6,242.6,8100.0
2013-12-30 10:30:00,242.62,243.27,242.6,242.61,5600.0,242.62,243.27,242.6,242.61,5600.0
2013-12-30 11:00:00,242.82,243.09,242.63,243.03,6500.0,242.82,243.09,242.63,243.03,6500.0
2013-12-30 11:30:00,243.03,243.4,242.61,242.66,8400.0,243.03,243.4,242.61,242.66,8400.0
2013-12-30 12:00:00,242.88,243.0,242.64,242.76,6300.0,242.88,243.0,242.64,242.76,6300.0
2013-12-30 12:30:00,242.75,243.01,242.75,242.84,10600.0,242.75,243.01,242.75,242.84,10600.0
2013-12-30 13:00:00,242.96,243.01,242.81,242.85,10000.0,242.96,243.01,242.81,242.85,10000.0
2013-12-30 13:30:00,242.92,242.99,242.77,242.93,11100.0,242.92,242.99,242.77,242.93,11100.0
2013-12-30 14:00:00,242.94,243.15,242.82,242.82,11100.0,242.94,243.15,242.82,242.82,11100.0
2013-12-30 14:30:00,242.83,243.18,242.63,242.85,15600.0,242.83,243.18,242.63,242.85,15600.0
2013-12-30 15:00:00,242.79,242.97,242.38,242.41,15400.0,242.79,242.97,242.38,242.41,15400.0
2013-12-30 15:30:00,242.49,242.5,241.72,241.79,39500.0,242.49,242.5,241.72,241.79,39500.0
2013-12-31 09:30:00,242.45,243.93,241.04,242.75,6200.0,242.45,243.93,241.04,242.75,6200.0
2013-12-31 10:00:00,243.0,243.28,242.51,242.55,5600.0,243.0,243.28,242.51,242.55,5600.0
2013-12-31 10:30:00,242.75,242.97,242.52,242.9,4900.0,242.75,242.97,242.52,242.9,4900.0
2013-12-31 11:00:00,242.9,242.95,242.63,242.63,12300.0,242.9,242.95,242.63,242.63,12300.0
2013-12-31 11:30:00,242.64,242.74,242.08,242.5,5900.0,242.64,242.74,242.08,242.5,5900.0
2013-12-31 12:00:00,242.34,242.94,242.08,242.51,7800.0,242.34,242.94,242.08,242.51,7800.0
2013-12-31 12:30:00,242.42,242.87,242.35,242.63,13800.0,242.42,242.87,242.35,242.63,13800.0
2013-12-31 13:00:00,242.74,242.8,242.49,242.75,12900.0,242.74,242.8,242.49,242.75,12900.0
2013-12-31 13:30:00,242.78,242.8,242.42,242.65,7400.0,242.78,242.8,242.42,242.65,7400.0
2013-12-31 14:00:00,242.55,242.79,242.37,242.58,5700.0,242.55,242.79,242.37,242.58,5700.0
2013-12-31 14:30:00,242.66,242.74,242.2,242.69,7900.0,242.66,242.74,242.2,242.69,7900.0
2013-12-31 15:00:00,242.57,243.11,242.46,242.79,15400.0,242.57,243.11,242.46,242.79,15400.0
2013-12-31 15:30:00,242.8,242.97,242.34,242.51,32800.0,242.8,242.97,242.34,242.51,32800.0
2014-01-02 09:30:00,241.09,242.0,239.52,241.35,15700.0,241.09,242.0,239.52,241.35,15700.0
2014-01-02 10:00:00,241.66,242.75,240.93,242.36,20500.0,241.66,242.75,240.93,242.36,20500.0
2014-01-02 10:30:00,242.68,243.21,242.07,242.9,11900.0,242.68,243.21,242.07,242.9,11900.0
2014-01-02 11:00:00,242.92,243.0,242.21,242.97,20800.0,242.92,243.0,242.21,242.97,20800.0
2014-01-02 11:30:00,242.52,242.95,240.68,241.26,14600.0,242.52,242.95,240.68,241.26,14600.0
2014-01-02 12:00:00,241.32,241.59,240.79,241.05,7500.0,241.32,241.59,240.79,241.05,7500.0
2014-01-02 12:30:00,241.04,241.62,241.0,241.05,7100.0,241.04,241.62,241.0,241.05,7100.0
2014-01-02 13:00:00,241.41,241.58,241.16,241.23,9000.0,241.41,241.58,241.16,241.23,9000.0
2014-01-02 13:30:00,241.2,241.84,241.2,241.4,9500.0,241.2,241.84,241.2,241.4,9500.0
2014-01-02 14:00:00,241.4,242.11,241.23,241.57,15900.0,241.4,242.11,241.23,241.57,15900.0
2014-01-02 14:30:00,242.0,242.2,241.54,241.74,12100.0,242.0,242.2,241.54,241.74,12100.0
2014-01-02 15:00:00,241.64,242.52,241.64,242.13,13700.0,241.64,242.52,241.64,242.13,13700.0
2014-01-02 15:30:00,242.06,242.34,241.5,241.72,63500.0,242.06,242.34,241.5,241.72,63500.0
2014-01-03 09:30:00,241.17,243.16,239.03,242.91,12400.0,241.17,243.16,239.03,242.91,12400.0
2014-01-03 10:00:00,242.9,242.95,242.4,242.84,10100.0,242.9,242.95,242.4,242.84,10100.0
2014-01-03 10:30:00,242.66,243.39,242.64,243.39,9100.0,242.66,243.39,242.64,243.39,9100.0
2014-01-03 11:00:00,243.26,243.82,242.87,243.22,30100.0,243.26,243.82,242.87,243.22,30100.0
2014-01-03 11:30:00,243.36,243.7,242.61,242.7,21400.0,243.36,243.7,242.61,242.7,21400.0
2014-01-03 12:00:00,242.6,242.97,242.43,242.97,7700.0,242.6,242.97,242.43,242.97,7700.0
2014-01-03 12:30:00,242.97,243.32,242.73,242.85,21500.0,242.97,243.32,242.73,242.85,21500.0
2014-01-03 13:00:00,242.97,243.11,242.6,242.84,11200.0,242.97,243.11,242.6,242.84,11200.0
2014-01-03 13:30:00,242.9,243.41,242.62,243.41,8800.0,242.9,243.41,242.62,243.41,8800.0
2014-01-03 14:00:00,243.41,243.41,242.65,242.76,12800.0,243.41,243.41,242.65,242.76,12800.0
2014-01-03 14:30:00,242.67,243.56,242.6,243.29,9300.0,242.67,243.56,242.6,243.29,9300.0
2014-01-03 15:00:00,243.12,243.77,243.1,243.7,13900.0,243.12,243.77,243.1,243.7,13900.0
2014-01-03 15:30:00,243.76,243.97,242.61,242.72,37100.0,243.76,243.97,242.61,242.72,37100.0
2014-01-06 09:30:00,243.17,244.78,242.03,243.32,5200.0,243.17,244.78,242.03,243.32,5200.0
2014-01-06 10:00:00,243.31,244.25,243.06,244.14,3000.0,243.31,244.25,243.06,244.14,3000.0
2014-01-06 10:30:00,243.85,244.08,242.63,242.63,3800.0,243.85,244.08,242.63,242.63,3800.0
2014-01-06 11:00:00,242.46,243.03,242.09,242.09,35300.0,242.46,243.03,242.09,242.09,35300.0
2014-01-06 11:30:00,242.02,242.3,241.42,241.47,16900.0,242.02,242.3,241.42,241.47,16900.0
2014-01-06 12:00:00,241.43,241.66,241.15,241.5,3900.0,241.43,241.66,241.15,241.5,3900.0
2014-01-06 12:30:00,241.39,242.31,241.39,242.06,2800.0,241.39,242.31,241.39,242.06,2800.0
2014-01-06 13:00:00,242.13,242.43,241.53,242.07,9600.0,242.13,242.43,241.53,242.07,9600.0
2014-01-06 13:30:00,242.13,243.28,241.99,243.28,8300.0,242.13,243.28,241.99,243.28,8300.0
2014-01-06 14:00:00,243.28,243.51,242.82,243.32,12100.0,243.28,243.51,242.82,243.32,12100.0
2014-01-06 14:30:00,243.32,243.89,243.31,243.86,5000.0,243.32,243.89,243.31,243.86,5000.0
2014-01-06 15:00:00,243.8,243.86,243.19,243.5,16500.0,243.8,243.86,243.19,243.5,16500.0
2014-01-06 15:30:00,243.52,243.7,242.24,242.35,17100.0,243.52,243.7,242.24,242.35,17100.0
2014-01-07 09:30:00,243.71,245.19,243.26,243.8,11000.0,243.71,245.19,243.26,243.8,11000.0
2014-01-07 10:00:00,243.94,245.12,243.79,245.09,10800.0,243.94,245.12,243.79,245.09,10800.0
2014-01-07 10:30:00,245.12,245.38,244.53,244.96,22800.0,245.12,245.38,244.53,244.96,22800.0
2014-01-07 11:00:00,244.96,246.48,244.84,246.14,8000.0,244.96,246.48,244.84,246.14,8000.0
2014-01-07 11:30:00,246.25,247.51,246.25,247.51,5100.0,246.25,247.51,246.25,247.51,5100.0
2014-01-07 12:00:00,247.34,248.02,247.18,247.75,9800.0,247.34,248.02,247.18,247.75,9800.0
2014-01-07 12:30:00,247.95,248.19,247.41,247.58,14100.0,247.95,248.19,247.41,247.58,14100.0
2014-01-07 13:00:00,247.66,247.9,247.27,247.9,2300.0,247.66,247.9,247.27,247.9,2300.0
2014-01-07 13:30:00,247.9,248.14,247.54,247.67,4300.0,247.9,248.14,247.54,247.67,4300.0
2014-01-07 14:00:00,247.42,247.83,246.89,247.8,11600.0,247.42,247.83,246.89,247.8,11600.0
2014-01-07 14:30:00,248.03,248.46,247.78,248.06,10700.0,248.03,248.46,247.78,248.06,10700.0
2014-01-07 15:00:00,248.04,248.68,248.04,248.46,16700.0,248.04,248.68,248.04,248.46,16700.0
2014-01-07 15:30:00,248.44,248.92,248.24,248.36,20200.0,248.44,248.92,248.24,248.36,20200.0
2014-01-08 09:30:00,247.94,247.94,246.78,247.67,3300.0,247.94,247.94,246.78,247.67,3300.0
2014-01-08 10:00:00,247.96,248.96,247.73,248.17,6700.0,247.96,248.96,247.73,248.17,6700.0
2014-01-08 10:30:00,248.17,248.27,247.51,247.58,11700.0,248.17,248.27,247.51,247.58,11700.0
2014-01-08 11:00:00,247.61,247.98,247.23,247.33,17500.0,247.61,247.98,247.23,247.33,17500.0
2014-01-08 11:30:00,247.56,248.26,247.46,248.26,4300.0,247.56,248.26,247.46,248.26,4300.0
2014-01-08 12:00:00,248.82,249.46,248.82,249.19,7900.0,248.82,249.46,248.82,249.19,7900.0
2014-01-08 12:30:00,249.22,249.45,249.11,249.2,12500.0,249.22,249.45,249.11,249.2,12500.0
2014-01-08 13:00:00,249.26,249.5,249.22,249.38,4000.0,249.26,249.5,249.22,249.38,4000.0
2014-01-08 13:30:00,249.63,249.77,249.48,249.69,3600.0,249.63,249.77,249.48,249.69,3600.0
2014-01-08 14:00:00,249.5,249.66,249.2,249.29,4900.0,249.5,249.66,249.2,249.29,4900.0
2014-01-08 14:30:00,249.28,249.42,249.25,249.34,4100.0,249.28,249.42,249.25,249.34,4100.0
2014-01-08 15:00:00,249.31,249.33,248.61,248.73,6700.0,249.31,249.33,248.61,248.73,6700.0
2014-01-08 15:30:00,248.64,249.69,248.45,249.67,20200.0,248.64,249.69,248.45,249.67,20200.0
2014-01-09 09:30:00,250.05,250.75,248.59,250.43,4400.0,250.05,250.75,248.59,250.43,4400.0
2014-01-09 10:00:00,250.09,250.73,250.09,250.48,7300.0,250.09,250.73,250.09,250.48,7300.0
2014-01-09 10:30:00,250.42,250.64,250.01,250.25,9100.0,250.42,250.64,250.01,250.25,9100.0
2014-01-09 11:00:00,250.12,250.55,250.1,250.25,7500.0,250.12,250.55,250.1,250.25,7500.0
2014-01-09 11:30:00,250.17,250.81,249.84,250.16,32900.0,250.17,250.81,249.84,250.16,32900.0
2014-01-09 12:00:00,250.33,250.89,250.33,250.88,6800.0,250.33,250.89,250.33,250.88,6800.0
2014-01-09 12:30:00,250.86,251.07,250.85,250.91,4500.0,250.86,251.07,250.85,250.91,4500.0
2014-01-09 13:00:00,250.94,251.22,249.87,250.17,12200.0,250.94,251.22,249.87,250.17,12200.0
2014-01-09 13:30:00,250.19,250.19,249.22,249.22,5200.0,250.19,250.19,249.22,249.22,5200.0
2014-01-09 14:00:00,249.28,249.31,248.75,249.08,13500.0,249.28,249.31,248.75,249.08,13500.0
2014-01-09 14:30:00,249.06,250.06,249.0,249.66,4900.0,249.06,250.06,249.0,249.66,4900.0
2014-01-09 15:00:00,249.73,250.26,249.37,250.19,7000.0,249.73,250.26,249.37,250.19,7000.0
2014-01-09 15:30:00,250.34,250.34,249.21,249.26,24700.0,250.34,250.34,249.21,249.26,24700.0
2014-01-10 09:30:00,249.94,249.94,247.85,248.85,3500.0,249.94,249.94,247.85,248.85,3500.0
2014-01-10 10:00:00,248.9,249.79,248.21,249.52,9000.0,248.9,249.79,248.21,249.52,9000.0
2014-01-10 10:30:00,249.48,249.48,249.02,249.29,3200.0,249.48,249.48,249.02,249.29,3200.0
2014-01-10 11:00:00,249.3,249.38,248.89,249.12,2800.0,249.3,249.38,248.89,249.12,2800.0
2014-01-10 11:30:00,248.81,249.29,248.72,249.29,2800.0,248.81,249.29,248.72,249.29,2800.0
2014-01-10 12:00:00,249.15,250.0,249.11,249.66,1900.0,249.15,250.0,249.11,249.66,1900.0
2014-01-10 12:30:00,249.66,250.53,249.66,250.11,1600.0,249.66,250.53,249.66,250.11,1600.0
2014-01-10 13:00:00,250.13,250.13,250.04,250.07,900.0,250.13,250.13,250.04,250.07,900.0
2014-01-10 13:30:00,250.41,250.41,249.57,249.58,3400.0,250.41,250.41,249.57,249.58,3400.0
2014-01-10 14:00:00,249.58,249.94,249.37,249.37,1900.0,249.58,249.94,249.37,249.37,1900.0
2014-01-10 14:30:00,249.27,249.55,249.01,249.18,3500.0,249.27,249.55,249.01,249.18,3500.0
2014-01-10 15:00:00,248.97,249.91,248.97,249.67,5200.0,248.97,249.91,248.97,249.67,5200.0
2014-01-10 15:30:00,249.77,249.99,249.32,249.99,23000.0,249.77,249.99,249.32,249.99,23000.0
2014-01-13 09:30:00,248.91,250.64,248.91,249.77,1300.0,248.91,250.64,248.91,249.77,1300.0
2014-01-13 10:00:00,249.53,250.23,249.37,249.92,7500.0,249.53,250.23,249.37,249.92,7500.0
2014-01-13 10:30:00,250.27,250.44,249.89,250.02,1500.0,250.27,250.44,249.89,250.02,1500.0
2014-01-13 11:00:00,249.93,250.03,249.75,250.03,1300.0,249.93,250.03,249.75,250.03,1300.0
2014-01-13 11:30:00,250.13,250.35,249.87,250.23,7600.0,250.13,250.35,249.87,250.23,7600.0
2014-01-13 12:00:00,250.2,250.2,248.67,248.85,7400.0,250.2,250.2,248.67,248.85,7400.0
2014-01-13 12:30:00,248.97,249.0,248.24,248.24,3000.0,248.97,249.0,248.24,248.24,3000.0
2014-01-13 13:00:00,248.05,248.05,247.31,247.58,2800.0,248.05,248.05,247.31,247.58,2800.0
2014-01-13 13:30:00,247.95,248.2,247.75,247.9,2500.0,247.95,248.2,247.75,247.9,2500.0
2014-01-13 14:00:00,248.21,248.43,247.79,248.0,4200.0,248.21,248.43,247.79,248.0,4200.0
2014-01-13 14:30:00,247.74,247.74,246.73,247.08,3200.0,247.74,247.74,246.73,247.08,3200.0
2014-01-13 15:00:00,246.33,246.97,245.95,246.8,4600.0,246.33,246.97,245.95,246.8,4600.0
2014-01-13 15:30:00,246.63,247.37,246.15,247.3,15800.0,246.63,247.37,246.15,247.3,15800.0
2014-01-14 09:30:00,248.55,248.55,245.88,247.4,4900.0,248.55,248.55,245.88,247.4,4900.0
2014-01-14 10:00:00,247.61,248.38,247.54,247.9,11200.0,247.61,248.38,247.54,247.9,11200.0
2014-01-14 10:30:00,247.89,248.76,247.43,248.76,5500.0,247.89,248.76,247.43,248.76,5500.0
2014-01-14 11:00:00,248.74,249.29,248.48,249.29,1500.0,248.74,249.29,248.48,249.29,1500.0
2014-01-14 11:30:00,249.36,249.76,249.34,249.72,2900.0,249.36,249.76,249.34,249.72,2900.0
2014-01-14 12:00:00,249.38,250.69,249.38,250.69,2400.0,249.38,250.69,249.38,250.69,2400.0
2014-01-14 12:30:00,250.68,250.87,250.46,250.86,8900.0,250.68,250.87,250.46,250.86,8900.0
2014-01-14 13:00:00,250.58,251.46,250.58,250.83,2500.0,250.58,251.46,250.58,250.83,2500.0
2014-01-14 13:30:00,251.07,251.44,250.84,251.11,3200.0,251.07,251.44,250.84,251.11,3200.0
2014-01-14 14:00:00,250.98,251.29,250.85,251.23,2000.0,250.98,251.29,250.85,251.23,2000.0
2014-01-14 14:30:00,251.35,251.91,251.13,251.32,4700.0,251.35,251.91,251.13,251.32,4700.0
2014-01-14 15:00:00,251.73,252.07,251.34,252.07,5300.0,251.73,252.07,251.34,252.07,5300.0
2014-01-14 15:30:00,252.1,252.54,251.89,252.26,20400.0,252.1,252.54,251.89,252.26,20400.0
2014-01-15 09:30:00,252.19,253.38,249.74,253.23,9500.0,252.19,253.38,249.74,253.23,9500.0
2014-01-15 10:00:00,252.96,253.66,252.55,253.24,4700.0,252.96,253.66,252.55,253.24,4700.0
2014-01-15 10:30:00,253.17,253.18,252.36,252.36,3500.0,253.17,253.18,252.36,252.36,3500.0
2014-01-15 11:00:00,252.87,254.03,252.72,253.18,29000.0,252.87,254.03,252.72,253.18,29000.0
2014-01-15 11:30:00,253.11,253.34,252.27,252.32,8600.0,253.11,253.34,252.27,252.32,8600.0
2014-01-15 12:00:00,252.42,252.85,252.22,252.59,8800.0,252.42,252.85,252.22,252.59,8800.0
2014-01-15 12:30:00,252.55,252.7,251.33,251.94,18300.0,252.55,252.7,251.33,251.94,18300.0
2014-01-15 13:00:00,251.99,252.05,251.53,252.02,3600.0,251.99,252.05,251.53,252.02,3600.0
2014-01-15 13:30:00,251.95,251.95,250.42,251.77,5300.0,251.95,251.95,250.42,251.77,5300.0
2014-01-15 14:00:00,251.99,252.86,251.79,252.68,1700.0,251.99,252.86,251.79,252.68,1700.0
2014-01-15 14:30:00,252.69,252.75,252.21,252.75,4500.0,252.69,252.75,252.21,252.75,4500.0
2014-01-15 15:00:00,252.99,252.99,252.14,252.56,2800.0,252.99,252.99,252.14,252.56,2800.0
2014-01-15 15:30:00,253.07,253.36,252.71,253.14,7800.0,253.07,253.36,252.71,253.14,7800.0
2014-01-16 09:30:00,252.49,252.49,251.83,252.2,2400.0,252.49,252.49,251.83,252.2,2400.0
2014-01-16 10:00:00,252.23,253.6,252.23,253.33,4300.0,252.23,253.6,252.23,253.33,4300.0
2014-01-16 10:30:00,253.22,253.97,252.71,253.66,3600.0,253.22,253.97,252.71,253.66,3600.0
2014-01-16 11:00:00,253.29,253.84,252.82,252.82,4300.0,253.29,253.84,252.82,252.82,4300.0
2014-01-16 11:30:00,253.21,253.99,253.21,253.9,1700.0,253.21,253.99,253.21,253.9,1700.0
2014-01-16 12:00:00,253.68,254.07,253.68,254.07,1400.0,253.68,254.07,253.68,254.07,1400.0
2014-01-16 12:30:00,253.9,254.47,253.87,254.05,2500.0,253.9,254.47,253.87,254.05,2500.0
2014-01-16 13:00:00,253.85,254.33,253.85,254.16,2500.0,253.85,254.33,253.85,254.16,2500.0
2014-01-16 13:30:00,254.2,254.73,254.19,254.73,2800.0,254.2,254.73,254.19,254.73,2800.0
2014-01-16 14:00:00,254.72,254.72,253.99,254.0,6800.0,254.72,254.72,253.99,254.0,6800.0
2014-01-16 14:30:00,253.8,253.99,253.48,253.53,1500.0,253.8,253.99,253.48,253.53,1500.0
2014-01-16 15:00:00,253.48,253.82,253.42,253.59,4800.0,253.48,253.82,253.42,253.59,4800.0
2014-01-16 15:30:00,253.52,254.33,253.35,254.02,8700.0,253.52,254.33,253.35,254.02,8700.0
2014-01-17 09:30:00,252.92,255.13,251.7,254.39,3100.0,252.92,255.13,251.7,254.39,3100.0
2014-01-17 10:00:00,254.73,254.74,253.7,254.74,1700.0,254.73,254.74,253.7,254.74,1700.0
2014-01-17 10:30:00,254.65,254.65,254.31,254.31,300.0,254.65,254.65,254.31,254.31,300.0
2014-01-17 11:00:00,254.26,255.25,254.25,255.03,5800.0,254.26,255.25,254.25,255.03,5800.0
2014-01-17 11:30:00,255.02,255.18,254.83,254.86,14200.0,255.02,255.18,254.83,254.86,14200.0
2014-01-17 12:00:00,254.83,254.88,253.86,254.06,9400.0,254.83,254.88,253.86,254.06,9400.0
2014-01-17 12:30:00,254.37,254.6,253.9,254.0,3300.0,254.37,254.6,253.9,254.0,3300.0
2014-01-17 13:00:00,254.0,254.21,253.55,253.82,3900.0,254.0,254.21,253.55,253.82,3900.0
2014-01-17 13:30:00,253.76,254.41,253.5,254.41,2900.0,253.76,254.41,253.5,254.41,2900.0
2014-01-17 14:00:00,254.46,254.46,253.82,254.21,1700.0,254.46,254.46,253.82,254.21,1700.0
2014-01-17 14:30:00,254.2,254.22,253.94,254.1,900.0,254.2,254.22,253.94,254.1,900.0
2014-01-17 15:00:00,254.24,254.28,253.61,253.62,2100.0,254.24,254.28,253.61,253.62,2100.0
2014-01-17 15:30:00,253.61,254.33,253.37,254.25,9600.0,253.61,254.33,253.37,254.25,9600.0
2014-01-21 09:30:00,254.76,255.99,254.41,254.41,5500.0,254.76,255.99,254.41,254.41,5500.0
2014-01-21 10:00:00,254.45,254.75,253.22,253.27,2200.0,254.45,254.75,253.22,253.27,2200.0
2014-01-21 10:30:00,253.32,253.99,252.79,253.73,2600.0,253.32,253.99,252.79,253.73,2600.0
2014-01-21 11:00:00,253.8,254.38,252.92,253.3,2800.0,253.8,254.38,252.92,253.3,2800.0
2014-01-21 11:30:00,253.57,254.87,253.23,253.23,2500.0,253.57,254.87,253.23,253.23,2500.0
2014-01-21 12:00:00,253.41,254.2,253.41,253.92,4400.0,253.41,254.2,253.41,253.92,4400.0
2014-01-21 12:30:00,253.92,254.55,253.92,254.54,2100.0,253.92,254.55,253.92,254.54,2100.0
2014-01-21 13:00:00,254.57,255.36,254.57,254.92,2900.0,254.57,255.36,254.57,254.92,2900.0
2014-01-21 13:30:00,255.05,255.77,254.88,255.56,4100.0,255.05,255.77,254.88,255.56,4100.0
2014-01-21 14:00:00,255.62,256.0,255.41,255.54,3200.0,255.62,256.0,255.41,255.54,3200.0
2014-01-21 14:30:00,255.54,255.97,255.38,255.47,2500.0,255.54,255.97,255.38,255.47,2500.0
2014-01-21 15:00:00,255.73,255.8,255.54,255.61,3100.0,255.73,255.8,255.54,255.61,3100.0
2014-01-21 15:30:00,255.62,255.7,255.23,255.55,10700.0,255.62,255.7,255.23,255.55,10700.0
2014-01-22 09:30:00,256.07,256.07,254.47,255.74,2100.0,256.07,256.07,254.47,255.74,2100.0
2014-01-22 10:00:00,255.75,255.98,255.25,255.27,4700.0,255.75,255.98,255.25,255.27,4700.0
2014-01-22 10:30:00,255.77,255.77,254.51,254.51,2700.0,255.77,255.77,254.51,254.51,2700.0
2014-01-22 11:00:00,255.0,255.74,255.0,255.6,1200.0,255.0,255.74,255.0,255.6,1200.0
2014-01-22 11:30:00,255.65,256.48,255.65,255.87,800.0,255.65,256.48,255.65,255.87,800.0
2014-01-22 12:00:00,256.25,256.85,255.9,256.65,2600.0,256.25,256.85,255.9,256.65,2600.0
2014-01-22 12:30:00,256.68,256.98,256.31,256.31,3300.0,256.68,256.98,256.31,256.31,3300.0
2014-01-22 13:00:00,256.43,256.58,255.94,256.05,3500.0,256.43,256.58,255.94,256.05,3500.0
2014-01-22 13:30:00,255.96,256.04,255.69,255.94,1900.0,255.96,256.04,255.69,255.94,1900.0
2014-01-22 14:00:00,255.91,256.07,255.55,255.83,3500.0,255.91,256.07,255.55,255.83,3500.0
2014-01-22 14:30:00,256.03,256.08,255.88,255.88,3800.0,256.03,256.08,255.88,255.88,3800.0
2014-01-22 15:00:00,255.95,256.14,255.92,256.03,3900.0,255.95,256.14,255.92,256.03,3900.0
2014-01-22 15:30:00,256.03,256.23,255.81,255.82,9600.0,256.03,256.23,255.81,255.82,9600.0
2014-01-23 09:30:00,255.59,256.94,253.5,255.67,10100.0,255.59,256.94,253.5,255.67,10100.0
2014-01-23 10:00:00,255.13,255.76,254.01,255.76,7700.0,255.13,255.76,254.01,255.76,7700.0
2014-01-23 10:30:00,254.76,255.66,253.91,254.25,18400.0,254.76,255.66,253.91,254.25,18400.0
2014-01-23 11:00:00,254.03,255.23,254.0,254.65,4300.0,254.03,255.23,254.0,254.65,4300.0
2014-01-23 11:30:00,254.8,254.8,252.95,253.31,3200.0,254.8,254.8,252.95,253.31,3200.0
2014-01-23 12:00:00,253.46,253.57,252.49,252.79,9100.0,253.46,253.57,252.49,252.79,9100.0
2014-01-23 12:30:00,253.16,253.3,252.39,252.55,4500.0,253.16,253.3,252.39,252.55,4500.0
2014-01-23 13:00:00,253.11,253.35,252.56,252.99,4300.0,253.11,253.35,252.56,252.99,4300.0
2014-01-23 13:30:00,252.98,253.37,252.2,252.79,5900.0,252.98,253.37,252.2,252.79,5900.0
2014-01-23 14:00:00,253.04,253.04,251.59,252.6,3900.0,253.04,253.04,251.59,252.6,3900.0
2014-01-23 14:30:00,252.5,252.98,252.02,252.66,5600.0,252.5,252.98,252.02,252.66,5600.0
2014-01-23 15:00:00,252.76,253.11,252.29,252.8,15200.0,252.76,253.11,252.29,252.8,15200.0
2014-01-23 15:30:00,252.81,253.59,252.56,253.53,13600.0,252.81,253.59,252.56,253.53,13600.0
2014-01-24 09:30:00,251.63,251.63,248.82,249.65,8300.0,251.63,251.63,248.82,249.65,8300.0
2014-01-24 10:00:00,249.38,249.38,247.41,249.12,32400.0,249.38,249.38,247.41,249.12,32400.0
2014-01-24 10:30:00,248.54,248.74,247.04,248.04,3300.0,248.54,248.74,247.04,248.04,3300.0
2014-01-24 11:00:00,247.54,247.98,246.0,246.2,12700.0,247.54,247.98,246.0,246.2,12700.0
2014-01-24 11:30:00,246.41,246.54,245.47,246.33,15500.0,246.41,246.54,245.47,246.33,15500.0
2014-01-24 12:00:00,246.83,247.43,246.43,247.43,10000.0,246.83,247.43,246.43,247.43,10000.0
2014-01-24 12:30:00,246.94,247.24,246.6,246.78,5000.0,246.94,247.24,246.6,246.78,5000.0
2014-01-24 13:00:00,246.77,247.06,245.6,245.84,6500.0,246.77,247.06,245.6,245.84,6500.0
2014-01-24 13:30:00,245.92,245.92,244.73,245.21,17700.0,245.92,245.92,244.73,245.21,17700.0
2014-01-24 14:00:00,245.38,245.38,244.62,245.24,10300.0,245.38,245.38,244.62,245.24,10300.0
2014-01-24 14:30:00,245.35,245.64,244.5,245.27,5700.0,245.35,245.64,244.5,245.27,5700.0
2014-01-24 15:00:00,245.52,245.7,243.4,244.08,28500.0,245.52,245.7,243.4,244.08,28500.0
2014-01-24 15:30:00,244.14,244.91,243.09,243.14,40100.0,244.14,244.91,243.09,243.14,40100.0
2014-01-27 09:30:00,243.68,243.68,242.02,243.16,7200.0,243.68,243.68,242.02,243.16,7200.0
2014-01-27 10:00:00,243.12,243.49,241.42,241.42,5400.0,243.12,243.49,241.42,241.42,5400.0
2014-01-27 10:30:00,241.52,242.95,240.61,241.21,15500.0,241.52,242.95,240.61,241.21,15500.0
2014-01-27 11:00:00,241.46,242.7,240.65,241.83,6700.0,241.46,242.7,240.65,241.83,6700.0
2014-01-27 11:30:00,242.01,242.13,240.89,241.04,6700.0,242.01,242.13,240.89,241.04,6700.0
2014-01-27 12:00:00,240.52,241.22,240.15,240.6,12400.0,240.52,241.22,240.15,240.6,12400.0
2014-01-27 12:30:00,240.86,241.16,240.24,240.95,10500.0,240.86,241.16,240.24,240.95,10500.0
2014-01-27 13:00:00,240.95,241.58,240.73,241.12,6600.0,240.95,241.58,240.73,241.12,6600.0
2014-01-27 13:30:00,241.24,242.85,241.01,242.47,9200.0,241.24,242.85,241.01,242.47,9200.0
2014-01-27 14:00:00,242.6,243.41,242.15,242.8,5800.0,242.6,243.41,242.15,242.8,5800.0
2014-01-27 14:30:00,242.98,243.5,242.73,243.39,5600.0,242.98,243.5,242.73,243.39,5600.0
2014-01-27 15:00:00,243.33,243.5,242.74,242.92,10600.0,243.33,243.5,242.74,242.92,10600.0
2014-01-27 15:30:00,243.11,243.26,241.24,241.24,31200.0,243.11,243.26,241.24,241.24,31200.0
2014-01-28 09:30:00,242.05,245.77,241.88,245.23,23200.0,242.05,245.77,241.88,245.23,23200.0
2014-01-28 10:00:00,245.31,246.5,244.7,246.25,20000.0,245.31,246.5,244.7,246.25,20000.0
2014-01-28 10:30:00,246.37,247.14,245.54,246.73,6900.0,246.37,247.14,245.54,246.73,6900.0
2014-01-28 11:00:00,246.55,247.49,245.61,246.46,10100.0,246.55,247.49,245.61,246.46,10100.0
2014-01-28 11:30:00,246.3,247.08,246.1,246.29,13000.0,246.3,247.08,246.1,246.29,13000.0
2014-01-28 12:00:00,246.12,246.93,245.64,245.82,14800.0,246.12,246.93,245.64,245.82,14800.0
2014-01-28 12:30:00,245.89,246.45,245.02,245.23,6300.0,245.89,246.45,245.02,245.23,6300.0
2014-01-28 13:00:00,245.4,246.09,245.2,246.0,3500.0,245.4,246.09,245.2,246.0,3500.0
2014-01-28 13:30:00,246.1,246.29,245.56,245.76,5600.0,246.1,246.29,245.56,245.76,5600.0
2014-01-28 14:00:00,245.99,246.5,245.64,246.25,14300.0,245.99,246.5,245.64,246.25,14300.0
2014-01-28 14:30:00,246.34,246.64,245.92,246.11,12800.0,246.34,246.64,245.92,246.11,12800.0
2014-01-28 15:00:00,246.11,247.32,246.11,246.75,17000.0,246.11,247.32,246.11,246.75,17000.0
2014-01-28 15:30:00,246.93,248.74,246.45,248.63,50100.0,246.93,248.74,246.45,248.63,50100.0
2014-01-29 09:30:00,245.86,248.23,244.59,247.29,8100.0,245.86,248.23,244.59,247.29,8100.0
2014-01-29 10:00:00,247.58,248.47,246.62,247.68,10600.0,247.58,248.47,246.62,247.68,10600.0
2014-01-29 10:30:00,248.02,249.56,248.0,248.98,8700.0,248.02,249.56,248.0,248.98,8700.0
2014-01-29 11:00:00,248.95,249.96,248.49,249.96,3000.0,248.95,249.96,248.49,249.96,3000.0
2014-01-29 11:30:00,249.96,249.96,248.4,248.87,7300.0,249.96,249.96,248.4,248.87,7300.0
2014-01-29 12:00:00,248.87,248.87,247.96,248.26,17600.0,248.87,248.87,247.96,248.26,17600.0
2014-01-29 12:30:00,248.35,248.54,247.95,248.49,27300.0,248.35,248.54,247.95,248.49,27300.0
2014-01-29 13:00:00,248.06,248.06,247.23,247.39,3100.0,248.06,248.06,247.23,247.39,3100.0
2014-01-29 13:30:00,247.39,248.02,247.27,247.45,4300.0,247.39,248.02,247.27,247.45,4300.0
2014-01-29 14:00:00,247.25,248.31,246.21,246.88,6600.0,247.25,248.31,246.21,246.88,6600.0
2014-01-29 14:30:00,246.85,247.2,245.65,245.65,3000.0,246.85,247.2,245.65,245.65,3000.0
2014-01-29 15:00:00,245.67,245.68,244.34,244.58,19000.0,245.67,245.68,244.34,244.58,19000.0
2014-01-29 15:30:00,244.33,245.28,244.0,244.62,31100.0,244.33,245.28,244.0,244.62,31100.0
2014-01-30 09:30:00,249.21,249.21,246.05,247.58,11200.0,249.21,249.21,246.05,247.58,11200.0
2014-01-30 10:00:00,247.42,247.66,246.79,247.4,2400.0,247.42,247.66,246.79,247.4,2400.0
2014-01-30 10:30:00,247.5,248.18,247.28,247.28,4600.0,247.5,248.18,247.28,247.28,4600.0
2014-01-30 11:00:00,247.34,247.81,247.13,247.81,2200.0,247.34,247.81,247.13,247.81,2200.0
2014-01-30 11:30:00,247.78,248.22,247.43,247.63,8500.0,247.78,248.22,247.43,247.63,8500.0
2014-01-30 12:00:00,248.09,248.09,247.55,247.8,1700.0,248.09,248.09,247.55,247.8,1700.0
2014-01-30 12:30:00,247.57,248.26,247.49,248.01,16700.0,247.57,248.26,247.49,248.01,16700.0
2014-01-30 13:00:00,248.3,248.67,247.98,248.65,2500.0,248.3,248.67,247.98,248.65,2500.0
2014-01-30 13:30:00,248.59,248.61,248.11,248.39,13900.0,248.59,248.61,248.11,248.39,13900.0
2014-01-30 14:00:00,248.09,248.46,247.48,247.68,4800.0,248.09,248.46,247.48,247.68,4800.0
2014-01-30 14:30:00,247.68,248.3,247.49,248.12,13100.0,247.68,248.3,247.49,248.12,13100.0
2014-01-30 15:00:00,248.18,248.91,248.05,248.42,16300.0,248.18,248.91,248.05,248.42,16300.0
2014-01-30 15:30:00,248.49,249.62,248.23,249.5,31100.0,248.49,249.62,248.23,249.5,31100.0
2014-01-31 09:30:00,243.03,246.71,243.03,246.71,7700.0,243.03,246.71,243.03,246.71,7700.0
2014-01-31 10:00:00,246.66,246.94,245.75,245.77,6200.0,246.66,246.94,245.75,245.77,6200.0
2014-01-31 10:30:00,245.81,246.72,245.64,246.69,3500.0,245.81,246.72,245.64,246.69,3500.0
2014-01-31 11:00:00,246.41,247.73,246.41,247.73,2200.0,246.41,247.73,246.41,247.73,2200.0
2014-01-31 11:30:00,247.88,247.96,247.05,247.29,1900.0,247.88,247.96,247.05,247.29,1900.0
2014-01-31 12:00:00,247.25,247.73,246.92,247.2,4200.0,247.25,247.73,246.92,247.2,4200.0
2014-01-31 12:30:00,247.23,247.26,246.57,246.64,6100.0,247.23,247.26,246.57,246.64,6100.0
2014-01-31 13:00:00,246.56,246.6,245.94,246.14,1800.0,246.56,246.6,245.94,246.14,1800.0
2014-01-31 13:30:00,246.03,246.78,245.99,246.51,7100.0,246.03,246.78,245.99,246.51,7100.0
2014-01-31 14:00:00,246.52,246.81,245.98,246.45,9400.0,246.52,246.81,245.98,246.45,9400.0
2014-01-31 14:30:00,246.41,246.91,246.05,246.37,7000.0,246.41,246.91,246.05,246.37,7000.0
2014-01-31 15:00:00,246.09,246.51,245.87,246.4,9900.0,246.09,246.51,245.87,246.4,9900.0
2014-01-31 15:30:00,246.32,246.53,245.81,246.3,33000.0,246.32,246.53,245.81,246.3,33000.0
2014-02-03 09:30:00,246.36,247.85,245.02,246.18,5400.0,246.36,247.85,245.02,246.18,5400.0
2014-02-03 10:00:00,246.13,246.67,241.79,242.82,17100.0,246.13,246.67,241.79,242.82,17100.0
2014-02-03 10:30:00,242.71,242.88,241.28,242.55,9200.0,242.71,242.88,241.28,242.55,9200.0
2014-02-03 11:00:00,242.66,242.7,240.9,241.1,18000.0,242.66,242.7,240.9,241.1,18000.0
2014-02-03 11:30:00,241.55,241.88,239.86,239.96,12600.0,241.55,241.88,239.86,239.96,12600.0
2014-02-03 12:00:00,240.37,240.61,239.06,240.58,22900.0,240.37,240.61,239.06,240.58,22900.0
2014-02-03 12:30:00,240.38,240.38,238.49,240.07,12700.0,240.38,240.38,238.49,240.07,12700.0
2014-02-03 13:00:00,239.42,240.14,235.73,236.38,23300.0,239.42,240.14,235.73,236.38,23300.0
2014-02-03 13:30:00,236.39,237.7,235.65,237.15,23500.0,236.39,237.7,235.65,237.15,23500.0
2014-02-03 14:00:00,236.51,237.8,235.26,237.7,24500.0,236.51,237.8,235.26,237.7,24500.0
2014-02-03 14:30:00,236.88,237.81,235.63,236.36,14400.0,236.88,237.81,235.63,236.36,14400.0
2014-02-03 15:00:00,236.47,237.5,235.62,237.22,21500.0,236.47,237.5,235.62,237.22,21500.0
2014-02-03 15:30:00,237.29,237.53,234.34,234.7,80000.0,237.29,237.53,234.34,234.7,80000.0
2014-02-04 09:30:00,236.63,238.29,235.23,236.76,31600.0,236.63,238.29,235.23,236.76,31600.0
2014-02-04 10:00:00,237.03,238.42,235.52,237.4,49100.0,237.03,238.42,235.52,237.4,49100.0
2014-02-04 10:30:00,237.48,238.33,236.88,236.88,44200.0,237.48,238.33,236.88,236.88,44200.0
2014-02-04 11:00:00,236.92,237.63,236.71,237.0,49300.0,236.92,237.63,236.71,237.0,49300.0
2014-02-04 11:30:00,237.05,238.06,236.77,237.2,32900.0,237.05,238.06,236.77,237.2,32900.0
2014-02-04 12:00:00,237.3,238.19,237.18,237.7,13600.0,237.3,238.19,237.18,237.7,13600.0
2014-02-04 12:30:00,237.54,238.56,237.34,237.98,25700.0,237.54,238.56,237.34,237.98,25700.0
2014-02-04 13:00:00,237.97,238.15,237.4,237.86,33500.0,237.97,238.15,237.4,237.86,33500.0
2014-02-04 13:30:00,237.95,238.63,237.95,238.05,10600.0,237.95,238.63,237.95,238.05,10600.0
2014-02-04 14:00:00,237.91,238.43,237.55,238.29,11400.0,237.91,238.43,237.55,238.29,11400.0
2014-02-04 14:30:00,238.4,238.9,237.94,238.53,15400.0,238.4,238.9,237.94,238.53,15400.0
2014-02-04 15:00:00,238.48,238.48,237.66,237.66,31400.0,238.48,238.48,237.66,237.66,31400.0
2014-02-04 15:30:00,237.73,238.13,237.39,237.81,43800.0,237.73,238.13,237.39,237.81,43800.0
2014-02-05 09:30:00,238.81,238.81,236.17,236.72,32300.0,238.81,238.81,236.17,236.72,32300.0
2014-02-05 10:00:00,237.28,238.43,235.2,236.05,13200.0,237.28,238.43,235.2,236.05,13200.0
2014-02-05 10:30:00,235.84,237.65,235.84,237.38,23800.0,235.84,237.65,235.84,237.38,23800.0
2014-02-05 11:00:00,237.11,237.54,235.8,236.2,36200.0,237.11,237.54,235.8,236.2,36200.0
2014-02-05 11:30:00,236.31,237.0,236.05,236.4,21800.0,236.31,237.0,236.05,236.4,21800.0
2014-02-05 12:00:00,236.47,237.89,236.44,237.43,13100.0,236.47,237.89,236.44,237.43,13100.0
2014-02-05 12:30:00,237.52,237.78,237.24,237.24,9200.0,237.52,237.78,237.24,237.24,9200.0
2014-02-05 13:00:00,237.58,237.97,237.21,237.51,12100.0,237.58,237.97,237.21,237.51,12100.0
2014-02-05 13:30:00,237.51,237.77,237.13,237.65,19100.0,237.51,237.77,237.13,237.65,19100.0
2014-02-05 14:00:00,237.79,237.92,237.24,237.42,14500.0,237.79,237.92,237.24,237.42,14500.0
2014-02-05 14:30:00,237.58,237.73,237.27,237.41,13900.0,237.58,237.73,237.27,237.41,13900.0
2014-02-05 15:00:00,237.21,237.51,237.0,237.24,19100.0,237.21,237.51,237.0,237.24,19100.0
2014-02-05 15:30:00,237.28,237.56,235.75,235.99,55500.0,237.28,237.56,235.75,235.99,55500.0
2014-02-06 09:30:00,242.2,254.96,242.2,250.09,51600.0,242.2,254.96,242.2,250.09,51600.0
2014-02-06 10:00:00,250.98,251.46,249.8,250.58,44500.0,250.98,251.46,249.8,250.58,44500.0
2014-02-06 10:30:00,250.56,252.37,250.37,251.75,42100.0,250.56,252.37,250.37,251.75,42100.0
2014-02-06 11:00:00,251.8,252.09,249.84,250.11,42400.0,251.8,252.09,249.84,250.11,42400.0
2014-02-06 11:30:00,250.13,250.51,248.22,248.61,32600.0,250.13,250.51,248.22,248.61,32600.0
2014-02-06 12:00:00,248.85,249.0,248.39,248.63,18300.0,248.85,249.0,248.39,248.63,18300.0
2014-02-06 12:30:00,248.62,248.82,244.54,245.23,39500.0,248.62,248.82,244.54,245.23,39500.0
2014-02-06 13:00:00,245.23,248.0,244.74,247.35,19000.0,245.23,248.0,244.74,247.35,19000.0
2014-02-06 13:30:00,247.6,247.86,247.0,247.65,14200.0,247.6,247.86,247.0,247.65,14200.0
2014-02-06 14:00:00,247.62,249.76,247.44,249.59,24500.0,247.62,249.76,247.44,249.59,24500.0
2014-02-06 14:30:00,249.59,251.21,249.46,250.91,16600.0,249.59,251.21,249.46,250.91,16600.0
2014-02-06 15:00:00,250.92,253.78,250.92,252.96,46400.0,250.92,253.78,250.92,252.96,46400.0
2014-02-06 15:30:00,252.96,254.27,252.81,254.14,59200.0,252.96,254.27,252.81,254.14,59200.0
2014-02-07 09:30:00,254.0,258.31,252.67,254.49,35100.0,254.0,258.31,252.67,254.49,35100.0
2014-02-07 10:00:00,254.3,254.92,251.84,252.21,22000.0,254.3,254.92,251.84,252.21,22000.0
2014-02-07 10:30:00,251.91,252.12,250.67,251.63,16700.0,251.91,252.12,250.67,251.63,16700.0
2014-02-07 11:00:00,251.65,252.3,251.62,252.09,6900.0,251.65,252.3,251.62,252.09,6900.0
2014-02-07 11:30:00,252.19,253.08,252.14,252.93,5000.0,252.19,253.08,252.14,252.93,5000.0
2014-02-07 12:00:00,252.87,253.57,252.87,253.45,6900.0,252.87,253.57,252.87,253.45,6900.0
2014-02-07 12:30:00,253.72,253.72,253.0,253.5,7800.0,253.72,253.72,253.0,253.5,7800.0
2014-02-07 13:00:00,253.43,254.18,253.43,253.88,7700.0,253.43,254.18,253.43,253.88,7700.0
2014-02-07 13:30:00,253.98,254.75,253.98,254.67,6700.0,253.98,254.75,253.98,254.67,6700.0
2014-02-07 14:00:00,254.68,254.96,254.56,254.56,6400.0,254.68,254.96,254.56,254.56,6400.0
2014-02-07 14:30:00,254.37,254.38,253.76,253.93,7900.0,254.37,254.38,253.76,253.93,7900.0
2014-02-07 15:00:00,253.9,254.42,253.39,254.06,14600.0,253.9,254.42,253.39,254.06,14600.0
2014-02-07 15:30:00,254.05,255.44,253.8,255.24,44000.0,254.05,255.44,253.8,255.24,44000.0
2014-02-10 09:30:00,254.47,255.65,253.29,255.55,13900.0,254.47,255.65,253.29,255.55,13900.0
2014-02-10 10:00:00,255.59,255.79,254.68,254.87,13300.0,255.59,255.79,254.68,254.87,13300.0
2014-02-10 10:30:00,254.51,254.56,252.91,254.3,7500.0,254.51,254.56,252.91,254.3,7500.0
2014-02-10 11:00:00,254.1,254.22,253.56,253.98,10100.0,254.1,254.22,253.56,253.98,10100.0
2014-02-10 11:30:00,254.0,254.64,253.85,253.85,6700.0,254.0,254.64,253.85,253.85,6700.0
2014-02-10 12:00:00,254.08,254.68,253.97,254.28,7500.0,254.08,254.68,253.97,254.28,7500.0
2014-02-10 12:30:00,254.37,254.74,254.36,254.74,3800.0,254.37,254.74,254.36,254.74,3800.0
2014-02-10 13:00:00,254.8,254.96,254.22,254.32,14300.0,254.8,254.96,254.22,254.32,14300.0
2014-02-10 13:30:00,254.26,254.37,253.66,253.66,5800.0,254.26,254.37,253.66,253.66,5800.0
2014-02-10 14:00:00,253.85,254.08,253.79,254.0,2900.0,253.85,254.08,253.79,254.0,2900.0
2014-02-10 14:30:00,254.09,254.51,253.77,253.77,6200.0,254.09,254.51,253.77,253.77,6200.0
2014-02-10 15:00:00,253.8,254.02,253.37,253.68,8700.0,253.8,254.02,253.37,253.68,8700.0
2014-02-10 15:30:00,253.68,254.57,253.68,254.53,23400.0,253.68,254.57,253.68,254.53,23400.0
2014-02-11 09:30:00,254.24,255.15,253.09,253.53,15100.0,254.24,255.15,253.09,253.53,15100.0
2014-02-11 10:00:00,253.78,254.0,252.86,253.52,18900.0,253.78,254.0,252.86,253.52,18900.0
2014-02-11 10:30:00,253.31,253.5,251.95,252.23,13400.0,253.31,253.5,251.95,252.23,13400.0
2014-02-11 11:00:00,252.26,253.01,251.87,253.01,8400.0,252.26,253.01,251.87,253.01,8400.0
2014-02-11 11:30:00,253.24,253.9,252.71,253.6,11200.0,253.24,253.9,252.71,253.6,11200.0
2014-02-11 12:00:00,253.63,254.64,253.63,254.13,4300.0,253.63,254.64,253.63,254.13,4300.0
2014-02-11 12:30:00,254.23,254.61,254.2,254.44,6000.0,254.23,254.61,254.2,254.44,6000.0
2014-02-11 13:00:00,254.55,255.5,254.55,255.1,7600.0,254.55,255.5,254.55,255.1,7600.0
2014-02-11 13:30:00,255.2,255.23,254.44,254.63,6400.0,255.2,255.23,254.44,254.63,6400.0
2014-02-11 14:00:00,254.49,254.86,254.15,254.57,10000.0,254.49,254.86,254.15,254.57,10000.0
2014-02-11 14:30:00,254.65,255.19,254.57,255.19,10600.0,254.65,255.19,254.57,255.19,10600.0
2014-02-11 15:00:00,255.09,255.51,255.09,255.17,11200.0,255.09,255.51,255.09,255.17,11200.0
2014-02-11 15:30:00,255.25,255.37,253.98,254.19,20800.0,255.25,255.37,253.98,254.19,20800.0
2014-02-12 09:30:00,254.0,255.26,251.65,252.61,21500.0,254.0,255.26,251.65,252.61,21500.0
2014-02-12 10:00:00,252.62,252.71,249.8,249.92,19600.0,252.62,252.71,249.8,249.92,19600.0
2014-02-12 10:30:00,250.2,251.22,249.93,250.87,26400.0,250.2,251.22,249.93,250.87,26400.0
2014-02-12 11:00:00,251.41,251.75,250.37,250.81,10300.0,251.41,251.75,250.37,250.81,10300.0
2014-02-12 11:30:00,250.63,250.99,250.37,250.7,5300.0,250.63,250.99,250.37,250.7,5300.0
2014-02-12 12:00:00,250.68,251.69,250.44,251.12,10800.0,250.68,251.69,250.44,251.12,10800.0
2014-02-12 12:30:00,251.21,251.9,251.03,251.49,10700.0,251.21,251.9,251.03,251.49,10700.0
2014-02-12 13:00:00,251.58,252.82,251.5,252.82,7200.0,251.58,252.82,251.5,252.82,7200.0
2014-02-12 13:30:00,252.66,253.27,252.31,252.59,13300.0,252.66,253.27,252.31,252.59,13300.0
2014-02-12 14:00:00,252.55,252.99,252.15,252.15,5600.0,252.55,252.99,252.15,252.15,5600.0
2014-02-12 14:30:00,252.17,252.25,251.39,251.49,7500.0,252.17,252.25,251.39,251.49,7500.0
2014-02-12 15:00:00,251.48,252.07,250.56,251.91,14300.0,251.48,252.07,250.56,251.91,14300.0
2014-02-12 15:30:00,252.06,252.26,251.36,252.1,29500.0,252.06,252.26,251.36,252.1,29500.0
2014-02-13 09:30:00,250.73,252.72,250.01,252.19,14200.0,250.73,252.72,250.01,252.19,14200.0
2014-02-13 10:00:00,251.62,252.69,250.97,251.85,10300.0,251.62,252.69,250.97,251.85,10300.0
2014-02-13 10:30:00,252.15,252.2,251.22,252.19,6900.0,252.15,252.2,251.22,252.19,6900.0
2014-02-13 11:00:00,252.44,252.56,251.98,252.2,5100.0,252.44,252.56,251.98,252.2,5100.0
2014-02-13 11:30:00,252.52,252.65,251.5,251.5,7100.0,252.52,252.65,251.5,251.5,7100.0
2014-02-13 12:00:00,251.71,252.02,251.45,251.63,9100.0,251.71,252.02,251.45,251.63,9100.0
2014-02-13 12:30:00,251.63,251.97,251.5,251.63,5700.0,251.63,251.97,251.5,251.63,5700.0
2014-02-13 13:00:00,251.59,252.66,251.5,251.91,5200.0,251.59,252.66,251.5,251.91,5200.0
2014-02-13 13:30:00,251.9,252.24,251.81,251.85,7000.0,251.9,252.24,251.81,251.85,7000.0
2014-02-13 14:00:00,251.94,252.57,251.56,251.61,8600.0,251.94,252.57,251.56,251.61,8600.0
2014-02-13 14:30:00,251.64,252.31,251.64,252.16,7600.0,251.64,252.31,251.64,252.16,7600.0
2014-02-13 15:00:00,252.12,252.26,251.68,252.05,17500.0,252.12,252.26,251.68,252.05,17500.0
2014-02-13 15:30:00,252.01,252.18,251.5,251.86,27700.0,252.01,252.18,251.5,251.86,27700.0
2014-02-14 09:30:00,251.03,252.78,249.99,250.58,7300.0,251.03,252.78,249.99,250.58,7300.0
2014-02-14 10:00:00,250.3,251.05,249.24,250.36,6100.0,250.3,251.05,249.24,250.36,6100.0
2014-02-14 10:30:00,250.38,250.63,249.2,249.51,15900.0,250.38,250.63,249.2,249.51,15900.0
2014-02-14 11:00:00,249.09,249.84,249.09,249.53,8800.0,249.09,249.84,249.09,249.53,8800.0
2014-02-14 11:30:00,249.44,249.58,248.74,249.02,9200.0,249.44,249.58,248.74,249.02,9200.0
2014-02-14 12:00:00,249.11,249.24,248.71,248.85,8700.0,249.11,249.24,248.71,248.85,8700.0
2014-02-14 12:30:00,248.98,249.54,248.75,249.34,8800.0,248.98,249.54,248.75,249.34,8800.0
2014-02-14 13:00:00,249.29,249.56,249.11,249.2,10600.0,249.29,249.56,249.11,249.2,10600.0
2014-02-14 13:30:00,249.28,249.63,248.89,248.98,17900.0,249.28,249.63,248.89,248.98,17900.0
2014-02-14 14:00:00,248.86,249.07,248.5,249.01,9700.0,248.86,249.07,248.5,249.01,9700.0
2014-02-14 14:30:00,249.02,249.45,248.84,249.22,9300.0,249.02,249.45,248.84,249.22,9300.0
2014-02-14 15:00:00,249.32,249.32,248.86,249.09,14800.0,249.32,249.32,248.86,249.09,14800.0
2014-02-14 15:30:00,249.07,249.66,248.76,249.66,35100.0,249.07,249.66,248.76,249.66,35100.0
2014-02-18 09:30:00,249.49,250.37,248.41,248.61,18700.0,249.49,250.37,248.41,248.61,18700.0
2014-02-18 10:00:00,248.35,248.84,247.87,248.73,11300.0,248.35,248.84,247.87,248.73,11300.0
2014-02-18 10:30:00,248.53,249.21,248.39,248.76,11500.0,248.53,249.21,248.39,248.76,11500.0
2014-02-18 11:00:00,248.79,249.16,248.44,248.99,8700.0,248.79,249.16,248.44,248.99,8700.0
2014-02-18 11:30:00,249.03,249.34,248.05,248.19,13100.0,249.03,249.34,248.05,248.19,13100.0
2014-02-18 12:00:00,248.15,248.52,247.52,248.26,8500.0,248.15,248.52,247.52,248.26,8500.0
2014-02-18 12:30:00,248.26,248.26,247.6,247.92,30200.0,248.26,248.26,247.6,247.92,30200.0
2014-02-18 13:00:00,247.99,248.19,247.74,248.15,5400.0,247.99,248.19,247.74,248.15,5400.0
2014-02-18 13:30:00,247.84,248.05,247.39,247.7,9500.0,247.84,248.05,247.39,247.7,9500.0
2014-02-18 14:00:00,247.76,248.1,247.7,248.0,8700.0,247.76,248.1,247.7,248.0,8700.0
2014-02-18 14:30:00,248.0,248.1,247.74,247.82,15600.0,248.0,248.1,247.74,247.82,15600.0
2014-02-18 15:00:00,247.79,247.83,247.43,247.63,18200.0,247.79,247.83,247.43,247.63,18200.0
2014-02-18 15:30:00,247.58,247.64,246.7,246.75,40600.0,247.58,247.64,246.7,246.75,40600.0
2014-02-19 09:30:00,246.59,248.04,246.01,247.57,9400.0,246.59,248.04,246.01,247.57,9400.0
2014-02-19 10:00:00,247.35,247.65,246.51,247.01,5700.0,247.35,247.65,246.51,247.01,5700.0
2014-02-19 10:30:00,247.02,247.22,246.63,247.1,4500.0,247.02,247.22,246.63,247.1,4500.0
2014-02-19 11:00:00,246.89,247.57,246.71,247.3,8700.0,246.89,247.57,246.71,247.3,8700.0
2014-02-19 11:30:00,247.43,247.5,246.58,246.58,6800.0,247.43,247.5,246.58,246.58,6800.0
2014-02-19 12:00:00,246.5,246.82,245.43,245.92,7900.0,246.5,246.82,245.43,245.92,7900.0
2014-02-19 12:30:00,245.95,246.41,245.74,245.82,5700.0,245.95,246.41,245.74,245.82,5700.0
2014-02-19 13:00:00,245.91,246.43,245.71,246.13,5200.0,245.91,246.43,245.71,246.13,5200.0
2014-02-19 13:30:00,245.91,246.36,245.76,246.19,4200.0,245.91,246.36,245.76,246.19,4200.0
2014-02-19 14:00:00,246.3,246.41,245.5,245.74,14000.0,246.3,246.41,245.5,245.74,14000.0
2014-02-19 14:30:00,245.79,245.79,244.54,244.83,12200.0,245.79,245.79,244.54,244.83,12200.0
2014-02-19 15:00:00,244.87,245.35,244.62,244.78,11200.0,244.87,245.35,244.62,244.78,11200.0
2014-02-19 15:30:00,244.8,244.95,243.65,243.69,22200.0,244.8,244.95,243.65,243.69,22200.0
2014-02-20 09:30:00,244.87,245.61,244.53,244.66,3000.0,244.87,245.61,244.53,244.66,3000.0
2014-02-20 10:00:00,244.1,245.02,244.05,244.55,11900.0,244.1,245.02,244.05,244.55,11900.0
2014-02-20 10:30:00,244.5,244.89,244.31,244.36,19200.0,244.5,244.89,244.31,244.36,19200.0
2014-02-20 11:00:00,244.36,244.58,243.71,243.94,19400.0,244.36,244.58,243.71,243.94,19400.0
2014-02-20 11:30:00,243.94,244.57,243.94,244.31,10900.0,243.94,244.57,243.94,244.31,10900.0
2014-02-20 12:00:00,244.17,244.87,244.17,244.61,24300.0,244.17,244.87,244.17,244.61,24300.0
2014-02-20 12:30:00,244.49,244.61,244.0,244.5,9200.0,244.49,244.61,244.0,244.5,9200.0
2014-02-20 13:00:00,244.34,244.58,244.15,244.58,8500.0,244.34,244.58,244.15,244.58,8500.0
2014-02-20 13:30:00,244.58,244.76,244.03,244.03,11400.0,244.58,244.76,244.03,244.03,11400.0
2014-02-20 14:00:00,244.17,244.71,244.17,244.53,12700.0,244.17,244.71,244.17,244.53,12700.0
2014-02-20 14:30:00,244.51,245.04,244.45,245.04,28800.0,244.51,245.04,244.45,245.04,28800.0
2014-02-20 15:00:00,244.99,246.06,244.84,245.54,30400.0,244.99,246.06,244.84,245.54,30400.0
2014-02-20 15:30:00,245.54,245.54,244.82,244.94,39400.0,245.54,245.54,244.82,244.94,39400.0
2014-02-21 09:30:00,245.14,245.64,244.26,244.82,8200.0,245.14,245.64,244.26,244.82,8200.0
2014-02-21 10:00:00,245.28,245.28,243.51,243.51,6700.0,245.28,245.28,243.51,243.51,6700.0
2014-02-21 10:30:00,243.49,244.86,243.49,244.8,18600.0,243.49,244.86,243.49,244.8,18600.0
2014-02-21 11:00:00,244.7,245.03,244.33,244.6,9600.0,244.7,245.03,244.33,244.6,9600.0
2014-02-21 11:30:00,244.47,244.7,244.07,244.59,9500.0,244.47,244.7,244.07,244.59,9500.0
2014-02-21 12:00:00,244.49,244.58,244.28,244.46,14200.0,244.49,244.58,244.28,244.46,14200.0
2014-02-21 12:30:00,244.41,244.67,244.26,244.39,10100.0,244.41,244.67,244.26,244.39,10100.0
2014-02-21 13:00:00,244.38,244.74,244.13,244.21,7400.0,244.38,244.74,244.13,244.21,7400.0
2014-02-21 13:30:00,244.38,244.56,243.5,244.31,7300.0,244.38,244.56,243.5,244.31,7300.0
2014-02-21 14:00:00,244.33,244.39,243.77,244.21,5800.0,244.33,244.39,243.77,244.21,5800.0
2014-02-21 14:30:00,244.2,244.41,244.0,244.24,8500.0,244.2,244.41,244.0,244.24,8500.0
2014-02-21 15:00:00,244.16,244.25,243.89,244.06,10700.0,244.16,244.25,243.89,244.06,10700.0
2014-02-21 15:30:00,244.06,244.12,243.14,243.14,21900.0,244.06,244.12,243.14,243.14,21900.0
2014-02-24 09:30:00,244.4,246.56,244.02,245.57,28300.0,244.4,246.56,244.02,245.57,28300.0
2014-02-24 10:00:00,245.54,246.23,245.32,245.8,24200.0,245.54,246.23,245.32,245.8,24200.0
2014-02-24 10:30:00,245.88,246.27,245.63,245.87,15700.0,245.88,246.27,245.63,245.87,15700.0
2014-02-24 11:00:00,245.87,246.27,245.5,245.87,13700.0,245.87,246.27,245.5,245.87,13700.0
2014-02-24 11:30:00,246.07,246.42,245.85,246.01,63500.0,246.07,246.42,245.85,246.01,63500.0
2014-02-24 12:00:00,246.01,246.52,245.92,246.38,37300.0,246.01,246.52,245.92,246.38,37300.0
2014-02-24 12:30:00,246.37,246.42,246.1,246.36,21100.0,246.37,246.42,246.1,246.36,21100.0
2014-02-24 13:00:00,246.37,246.41,245.78,246.2,7400.0,246.37,246.41,245.78,246.2,7400.0
2014-02-24 13:30:00,246.16,246.45,245.99,246.18,32600.0,246.16,246.45,245.99,246.18,32600.0
2014-02-24 14:00:00,246.15,246.34,246.0,246.1,13200.0,246.15,246.34,246.0,246.1,13200.0
2014-02-24 14:30:00,246.02,246.33,246.02,246.1,13900.0,246.02,246.33,246.02,246.1,13900.0
2014-02-24 15:00:00,246.08,246.15,245.66,245.9,29600.0,246.08,246.15,245.66,245.9,29600.0
2014-02-24 15:30:00,245.9,246.36,245.7,245.85,33000.0,245.9,246.36,245.7,245.85,33000.0
2014-02-25 09:30:00,246.59,246.67,245.0,245.4,6300.0,246.59,246.67,245.0,245.4,6300.0
2014-02-25 10:00:00,245.37,245.6,244.78,244.96,9200.0,245.37,245.6,244.78,244.96,9200.0
2014-02-25 10:30:00,245.25,245.98,245.04,245.98,10600.0,245.25,245.98,245.04,245.98,10600.0
2014-02-25 11:00:00,245.96,246.64,245.76,246.49,18600.0,245.96,246.64,245.76,246.49,18600.0
2014-02-25 11:30:00,246.5,246.98,245.94,246.13,6900.0,246.5,246.98,245.94,246.13,6900.0
2014-02-25 12:00:00,246.04,246.2,245.57,245.94,7800.0,246.04,246.2,245.57,245.94,7800.0
2014-02-25 12:30:00,245.81,246.56,245.6,246.29,24800.0,245.81,246.56,245.6,246.29,24800.0
2014-02-25 13:00:00,246.31,246.51,246.2,246.41,9200.0,246.31,246.51,246.2,246.41,9200.0
2014-02-25 13:30:00,246.38,246.5,245.99,245.99,4900.0,246.38,246.5,245.99,245.99,4900.0
2014-02-25 14:00:00,246.1,246.11,245.71,246.07,11500.0,246.1,246.11,245.71,246.07,11500.0
2014-02-25 14:30:00,246.02,246.11,245.84,245.96,5500.0,246.02,246.11,245.84,245.96,5500.0
2014-02-25 15:00:00,245.94,245.94,245.19,245.51,9500.0,245.94,245.94,245.19,245.51,9500.0
2014-02-25 15:30:00,245.52,246.1,245.4,246.09,42100.0,245.52,246.1,245.4,246.09,42100.0
2014-02-26 09:30:00,248.0,249.38,245.05,245.99,19300.0,248.0,249.38,245.05,245.99,19300.0
2014-02-26 10:00:00,246.12,247.19,245.91,247.14,15200.0,246.12,247.19,245.91,247.14,15200.0
2014-02-26 10:30:00,247.05,248.1,247.05,247.75,5800.0,247.05,248.1,247.05,247.75,5800.0
2014-02-26 11:00:00,247.49,248.1,247.19,247.5,8000.0,247.49,248.1,247.19,247.5,8000.0
2014-02-26 11:30:00,247.74,248.22,247.39,247.89,6000.0,247.74,248.22,247.39,247.89,6000.0
2014-02-26 12:00:00,247.65,248.67,247.65,248.55,2900.0,247.65,248.67,247.65,248.55,2900.0
2014-02-26 12:30:00,248.55,248.96,248.34,248.5,7600.0,248.55,248.96,248.34,248.5,7600.0
2014-02-26 13:00:00,248.39,248.58,248.14,248.28,4300.0,248.39,248.58,248.14,248.28,4300.0
2014-02-26 13:30:00,248.33,248.71,248.0,248.3,10700.0,248.33,248.71,248.0,248.3,10700.0
2014-02-26 14:00:00,248.35,248.41,247.19,247.33,11000.0,248.35,248.41,247.19,247.33,11000.0
2014-02-26 14:30:00,247.47,247.67,246.72,247.56,8600.0,247.47,247.67,246.72,247.56,8600.0
2014-02-26 15:00:00,247.56,247.98,247.41,247.79,13600.0,247.56,247.98,247.41,247.79,13600.0
2014-02-26 15:30:00,247.72,248.34,247.68,248.1,25000.0,247.72,248.34,247.68,248.1,25000.0
2014-02-27 09:30:00,247.09,248.47,246.57,247.3,8700.0,247.09,248.47,246.57,247.3,8700.0
2014-02-27 10:00:00,247.5,247.76,246.51,247.05,8400.0,247.5,247.76,246.51,247.05,8400.0
2014-02-27 10:30:00,247.1,247.64,246.95,247.3,9100.0,247.1,247.64,246.95,247.3,9100.0
2014-02-27 11:00:00,247.45,247.5,247.17,247.34,11200.0,247.45,247.5,247.17,247.34,11200.0
2014-02-27 11:30:00,247.34,247.37,246.78,247.04,2000.0,247.34,247.37,246.78,247.04,2000.0
2014-02-27 12:00:00,247.26,247.62,247.19,247.3,5200.0,247.26,247.62,247.19,247.3,5200.0
2014-02-27 12:30:00,247.3,247.52,247.21,247.21,1600.0,247.3,247.52,247.21,247.21,1600.0
2014-02-27 13:00:00,247.25,247.34,247.12,247.25,3400.0,247.25,247.34,247.12,247.25,3400.0
2014-02-27 13:30:00,247.43,247.57,247.36,247.4,4500.0,247.43,247.57,247.36,247.4,4500.0
2014-02-27 14:00:00,247.32,247.5,246.72,246.72,10400.0,247.32,247.5,246.72,246.72,10400.0
2014-02-27 14:30:00,246.82,247.12,246.66,246.95,10800.0,246.82,247.12,246.66,246.95,10800.0
2014-02-27 15:00:00,246.83,247.02,246.63,246.97,7200.0,246.83,247.02,246.63,246.97,7200.0
2014-02-27 15:30:00,246.95,247.29,246.59,247.26,12500.0,246.95,247.29,246.59,247.26,12500.0
2014-02-28 09:30:00,247.07,248.0,246.12,246.34,8600.0,247.07,248.0,246.12,246.34,8600.0
2014-02-28 10:00:00,246.7,247.48,246.47,247.2,15600.0,246.7,247.48,246.47,247.2,15600.0
2014-02-28 10:30:00,247.2,247.2,246.56,246.69,4300.0,247.2,247.2,246.56,246.69,4300.0
2014-02-28 11:00:00,246.4,247.2,246.24,246.9,4500.0,246.4,247.2,246.24,246.9,4500.0
2014-02-28 11:30:00,246.84,247.47,246.63,246.91,10700.0,246.84,247.47,246.63,246.91,10700.0
2014-02-28 12:00:00,246.83,247.0,246.73,246.83,3900.0,246.83,247.0,246.73,246.83,3900.0
2014-02-28 12:30:00,246.97,247.07,246.75,246.9,27100.0,246.97,247.07,246.75,246.9,27100.0
2014-02-28 13:00:00,247.06,247.26,246.8,246.89,8900.0,247.06,247.26,246.8,246.89,8900.0
2014-02-28 13:30:00,246.89,246.99,246.5,246.8,4900.0,246.89,246.99,246.5,246.8,4900.0
2014-02-28 14:00:00,246.8,246.92,246.5,246.75,8500.0,246.8,246.92,246.5,246.75,8500.0
2014-02-28 14:30:00,246.75,246.78,245.69,245.72,5000.0,246.75,246.78,245.69,245.72,5000.0
2014-02-28 15:00:00,245.55,245.55,244.63,245.15,9200.0,245.55,245.55,244.63,245.15,9200.0
2014-02-28 15:30:00,245.48,246.18,245.48,245.76,21700.0,245.48,246.18,245.48,245.76,21700.0
2014-03-03 09:30:00,245.62,245.93,242.53,243.66,14300.0,245.62,245.93,242.53,243.66,14300.0
2014-03-03 10:00:00,244.08,244.08,242.87,243.04,8900.0,244.08,244.08,242.87,243.04,8900.0
2014-03-03 10:30:00,243.03,243.28,242.41,242.47,9300.0,243.03,243.28,242.41,242.47,9300.0
2014-03-03 11:00:00,242.7,242.85,241.15,241.52,6600.0,242.7,242.85,241.15,241.52,6600.0
2014-03-03 11:30:00,241.76,242.01,241.3,241.31,7100.0,241.76,242.01,241.3,241.31,7100.0
2014-03-03 12:00:00,241.25,241.57,240.27,241.44,9000.0,241.25,241.57,240.27,241.44,9000.0
2014-03-03 12:30:00,241.59,241.77,240.62,240.68,16400.0,241.59,241.77,240.62,240.68,16400.0
2014-03-03 13:00:00,241.67,242.53,241.06,242.25,12200.0,241.67,242.53,241.06,242.25,12200.0
2014-03-03 13:30:00,242.25,242.5,241.6,242.5,15900.0,242.25,242.5,241.6,242.5,15900.0
2014-03-03 14:00:00,242.5,242.95,242.09,242.15,10700.0,242.5,242.95,242.09,242.15,10700.0
2014-03-03 14:30:00,242.29,242.9,241.81,242.47,11800.0,242.29,242.9,241.81,242.47,11800.0
2014-03-03 15:00:00,242.47,242.5,241.4,241.48,7900.0,242.47,242.5,241.4,241.48,7900.0
2014-03-03 15:30:00,241.37,241.95,240.87,240.87,17600.0,241.37,241.95,240.87,240.87,17600.0
2014-03-04 09:30:00,244.75,244.9,243.45,244.0,8200.0,244.75,244.9,243.45,244.0,8200.0
2014-03-04 10:00:00,244.0,244.31,243.68,243.88,8800.0,244.0,244.31,243.68,243.88,8800.0
2014-03-04 10:30:00,243.88,244.6,243.76,244.08,11300.0,243.88,244.6,243.76,244.08,11300.0
2014-03-04 11:00:00,244.07,244.34,243.75,243.92,9100.0,244.07,244.34,243.75,243.92,9100.0
2014-03-04 11:30:00,243.99,244.3,243.73,244.3,4800.0,243.99,244.3,243.73,244.3,4800.0
2014-03-04 12:00:00,244.54,244.97,244.22,244.22,8400.0,244.54,244.97,244.22,244.22,8400.0
2014-03-04 12:30:00,244.39,244.39,244.01,244.2,3700.0,244.39,244.39,244.01,244.2,3700.0
2014-03-04 13:00:00,244.36,244.67,244.2,244.67,3200.0,244.36,244.67,244.2,244.67,3200.0
2014-03-04 13:30:00,244.74,245.12,244.18,244.2,9500.0,244.74,245.12,244.18,244.2,9500.0
2014-03-04 14:00:00,243.98,244.57,243.71,244.43,7000.0,243.98,244.57,243.71,244.43,7000.0
2014-03-04 14:30:00,244.43,245.01,244.26,244.99,9400.0,244.43,245.01,244.26,244.99,9400.0
2014-03-04 15:00:00,244.89,245.7,244.8,245.17,15500.0,244.89,245.7,244.8,245.17,15500.0
2014-03-04 15:30:00,245.13,245.55,244.72,245.06,32700.0,245.13,245.55,244.72,245.06,32700.0
2014-03-05 09:30:00,245.2,246.33,243.93,244.43,4800.0,245.2,246.33,243.93,244.43,4800.0
2014-03-05 10:00:00,244.16,244.91,243.98,244.31,11900.0,244.16,244.91,243.98,244.31,11900.0
2014-03-05 10:30:00,244.79,244.79,243.93,243.93,4800.0,244.79,244.79,243.93,243.93,4800.0
2014-03-05 11:00:00,243.78,244.9,243.78,244.62,37600.0,243.78,244.9,243.78,244.62,37600.0
2014-03-05 11:30:00,244.55,244.93,244.37,244.93,11500.0,244.55,244.93,244.37,244.93,11500.0
2014-03-05 12:00:00,244.78,245.08,244.0,244.58,13200.0,244.78,245.08,244.0,244.58,13200.0
2014-03-05 12:30:00,244.95,245.11,244.8,244.86,3900.0,244.95,245.11,244.8,244.86,3900.0
2014-03-05 13:00:00,245.0,245.43,244.95,245.13,5500.0,245.0,245.43,244.95,245.13,5500.0
2014-03-05 13:30:00,245.18,245.2,244.93,245.18,2200.0,245.18,245.2,244.93,245.18,2200.0
2014-03-05 14:00:00,245.23,245.23,244.72,244.92,3100.0,245.23,245.23,244.72,244.92,3100.0
2014-03-05 14:30:00,244.73,244.85,244.36,244.39,8200.0,244.73,244.85,244.36,244.39,8200.0
2014-03-05 15:00:00,244.5,244.85,244.35,244.63,12100.0,244.5,244.85,244.35,244.63,12100.0
2014-03-05 15:30:00,244.37,244.59,243.57,243.6,23900.0,244.37,244.59,243.57,243.6,23900.0
2014-03-06 09:30:00,244.94,244.94,243.25,243.61,2300.0,244.94,244.94,243.25,243.61,2300.0
2014-03-06 10:00:00,244.05,244.69,243.32,244.69,7000.0,244.05,244.69,243.32,244.69,7000.0
2014-03-06 10:30:00,244.5,244.68,243.51,244.3,10400.0,244.5,244.68,243.51,244.3,10400.0
2014-03-06 11:00:00,244.11,244.86,244.03,244.47,3400.0,244.11,244.86,244.03,244.47,3400.0
2014-03-06 11:30:00,244.35,245.15,244.35,244.96,2700.0,244.35,245.15,244.35,244.96,2700.0
2014-03-06 12:00:00,244.97,245.23,244.9,244.91,4800.0,244.97,245.23,244.9,244.91,4800.0
2014-03-06 12:30:00,245.02,245.39,244.85,245.14,3800.0,245.02,245.39,244.85,245.14,3800.0
2014-03-06 13:00:00,245.51,245.54,245.16,245.21,4700.0,245.51,245.54,245.16,245.21,4700.0
2014-03-06 13:30:00,244.88,245.03,244.44,244.44,1800.0,244.88,245.03,244.44,244.44,1800.0
2014-03-06 14:00:00,244.48,245.02,244.41,244.8,8300.0,244.48,245.02,244.41,244.8,8300.0
2014-03-06 14:30:00,245.07,245.26,244.73,245.04,2800.0,245.07,245.26,244.73,245.04,2800.0
2014-03-06 15:00:00,245.23,245.4,244.67,244.92,4300.0,245.23,245.4,244.67,244.92,4300.0
2014-03-06 15:30:00,245.1,245.26,244.15,244.56,17600.0,245.1,245.26,244.15,244.56,17600.0
2014-03-07 09:30:00,246.29,246.29,244.37,244.81,2300.0,246.29,246.29,244.37,244.81,2300.0
2014-03-07 10:00:00,244.96,245.81,244.56,245.39,3200.0,244.96,245.81,244.56,245.39,3200.0
2014-03-07 10:30:00,245.8,245.9,245.37,245.41,1200.0,245.8,245.9,245.37,245.41,1200.0
2014-03-07 11:00:00,245.39,245.39,244.37,245.24,4700.0,245.39,245.39,244.37,245.24,4700.0
2014-03-07 11:30:00,245.22,245.55,245.19,245.38,1600.0,245.22,245.55,245.19,245.38,1600.0
2014-03-07 12:00:00,245.39,245.72,245.35,245.72,1000.0,245.39,245.72,245.35,245.72,1000.0
2014-03-07 12:30:00,245.9,246.06,245.27,245.27,3000.0,245.9,246.06,245.27,245.27,3000.0
2014-03-07 13:00:00,245.3,245.65,245.0,245.4,3300.0,245.3,245.65,245.0,245.4,3300.0
2014-03-07 13:30:00,245.5,245.61,245.11,245.52,8900.0,245.5,245.61,245.11,245.52,8900.0
2014-03-07 14:00:00,245.64,245.7,244.99,245.32,5200.0,245.64,245.7,244.99,245.32,5200.0
2014-03-07 14:30:00,245.27,245.61,244.81,245.57,7600.0,245.27,245.61,244.81,245.57,7600.0
2014-03-07 15:00:00,245.7,246.3,245.62,245.9,13700.0,245.7,246.3,245.62,245.9,13700.0
2014-03-07 15:30:00,245.93,245.94,245.23,245.67,18800.0,245.93,245.94,245.23,245.67,18800.0
2014-03-10 09:30:00,245.59,247.08,245.39,245.61,4800.0,245.59,247.08,245.39,245.61,4800.0
2014-03-10 10:00:00,245.28,245.28,244.11,244.44,8100.0,245.28,245.28,244.11,244.44,8100.0
2014-03-10 10:30:00,244.14,244.28,243.41,243.66,4500.0,244.14,244.28,243.41,243.66,4500.0
2014-03-10 11:00:00,243.71,244.02,243.17,243.59,4500.0,243.71,244.02,243.17,243.59,4500.0
2014-03-10 11:30:00,243.63,243.78,242.74,242.74,4200.0,243.63,243.78,242.74,242.74,4200.0
2014-03-10 12:00:00,242.5,243.94,242.5,243.57,2900.0,242.5,243.94,242.5,243.57,2900.0
2014-03-10 12:30:00,243.72,244.47,243.64,244.47,3000.0,243.72,244.47,243.64,244.47,3000.0
2014-03-10 13:00:00,244.69,245.49,244.69,245.4,5900.0,244.69,245.49,244.69,245.4,5900.0
2014-03-10 13:30:00,245.4,245.4,244.3,244.83,3900.0,245.4,245.4,244.3,244.83,3900.0
2014-03-10 14:00:00,244.62,245.12,244.62,245.12,2300.0,244.62,245.12,244.62,245.12,2300.0
2014-03-10 14:30:00,245.34,245.34,244.71,244.93,2700.0,245.34,245.34,244.71,244.93,2700.0
2014-03-10 15:00:00,244.52,244.78,244.28,244.47,3800.0,244.52,244.78,244.28,244.47,3800.0
2014-03-10 15:30:00,244.43,244.93,244.29,244.37,10900.0,244.43,244.93,244.29,244.37,10900.0
2014-03-11 09:30:00,244.64,245.18,243.45,244.19,2100.0,244.64,245.18,243.45,244.19,2100.0
2014-03-11 10:00:00,243.79,243.84,243.22,243.84,3600.0,243.79,243.84,243.22,243.84,3600.0
2014-03-11 10:30:00,243.8,244.87,243.8,244.82,2400.0,243.8,244.87,243.8,244.82,2400.0
2014-03-11 11:00:00,244.88,245.21,244.88,245.07,2800.0,244.88,245.21,244.88,245.07,2800.0
2014-03-11 11:30:00,244.87,245.15,243.72,244.42,5100.0,244.87,245.15,243.72,244.42,5100.0
2014-03-11 12:00:00,244.43,244.43,243.53,243.53,3400.0,244.43,244.43,243.53,243.53,3400.0
2014-03-11 12:30:00,243.52,243.77,243.33,243.41,1000.0,243.52,243.77,243.33,243.41,1000.0
2014-03-11 13:00:00,243.51,243.79,242.79,242.79,4600.0,243.51,243.79,242.79,242.79,4600.0
2014-03-11 13:30:00,242.79,243.19,242.72,243.19,3500.0,242.79,243.19,242.72,243.19,3500.0
2014-03-11 14:00:00,243.1,243.25,242.9,243.13,5800.0,243.1,243.25,242.9,243.13,5800.0
2014-03-11 14:30:00,242.97,242.97,242.15,242.24,7500.0,242.97,242.97,242.15,242.24,7500.0
2014-03-11 15:00:00,242.3,242.3,241.59,241.91,5100.0,242.3,242.3,241.59,241.91,5100.0
2014-03-11 15:30:00,242.02,243.34,242.02,243.18,27500.0,242.02,243.34,242.02,243.18,27500.0
2014-03-12 09:30:00,241.81,241.81,240.37,240.37,4900.0,241.81,241.81,240.37,240.37,4900.0
2014-03-12 10:00:00,240.58,241.69,240.47,241.69,3300.0,240.58,241.69,240.47,241.69,3300.0
2014-03-12 10:30:00,241.18,242.0,241.0,242.0,5700.0,241.18,242.0,241.0,242.0,5700.0
2014-03-12 11:00:00,241.41,242.53,241.41,242.53,1000.0,241.41,242.53,241.41,242.53,1000.0
2014-03-12 11:30:00,242.32,242.72,242.13,242.6,4100.0,242.32,242.72,242.13,242.6,4100.0
2014-03-12 12:00:00,242.51,243.22,242.39,242.73,3800.0,242.51,243.22,242.39,242.73,3800.0
2014-03-12 12:30:00,242.57,242.58,242.41,242.58,2800.0,242.57,242.58,242.41,242.58,2800.0
2014-03-12 13:00:00,242.63,242.84,242.09,242.84,3800.0,242.63,242.84,242.09,242.84,3800.0
2014-03-12 13:30:00,242.87,243.71,242.72,243.71,3500.0,242.87,243.71,242.72,243.71,3500.0
2014-03-12 14:00:00,243.71,243.94,243.32,243.88,5500.0,243.71,243.94,243.32,243.88,5500.0
2014-03-12 14:30:00,243.92,243.92,243.53,243.58,5300.0,243.92,243.92,243.53,243.58,5300.0
2014-03-12 15:00:00,243.59,243.59,243.04,243.17,7300.0,243.59,243.59,243.04,243.17,7300.0
2014-03-12 15:30:00,243.13,243.71,242.99,243.69,21100.0,243.13,243.71,242.99,243.69,21100.0
2014-03-13 09:30:00,244.72,245.33,243.74,244.82,3700.0,244.72,245.33,243.74,244.82,3700.0
2014-03-13 10:00:00,244.47,244.47,243.43,244.0,6000.0,244.47,244.47,243.43,244.0,6000.0
2014-03-13 10:30:00,243.9,244.3,242.73,242.73,5800.0,243.9,244.3,242.73,242.73,5800.0
2014-03-13 11:00:00,242.92,243.73,242.65,243.3,5800.0,242.92,243.73,242.65,243.3,5800.0
2014-03-13 11:30:00,243.01,243.43,242.98,243.13,3800.0,243.01,243.43,242.98,243.13,3800.0
2014-03-13 12:00:00,243.14,243.14,242.0,242.09,7900.0,243.14,243.14,242.0,242.09,7900.0
2014-03-13 12:30:00,242.2,242.2,241.08,241.08,3700.0,242.2,242.2,241.08,241.08,3700.0
2014-03-13 13:00:00,240.87,240.99,239.82,240.99,7500.0,240.87,240.99,239.82,240.99,7500.0
2014-03-13 13:30:00,240.98,241.04,240.26,240.65,4300.0,240.98,241.04,240.26,240.65,4300.0
2014-03-13 14:00:00,240.44,240.79,239.79,240.14,5500.0,240.44,240.79,239.79,240.14,5500.0
2014-03-13 14:30:00,240.17,240.58,240.0,240.02,5400.0,240.17,240.58,240.0,240.02,5400.0
2014-03-13 15:00:00,239.95,240.1,238.6,239.16,9300.0,239.95,240.1,238.6,239.16,9300.0
2014-03-13 15:30:00,239.16,239.93,238.66,238.72,22300.0,239.16,239.93,238.66,238.72,22300.0
2014-03-14 09:30:00,238.92,239.62,237.92,238.05,16200.0,238.92,239.62,237.92,238.05,16200.0
2014-03-14 10:00:00,238.26,239.08,238.26,238.57,7700.0,238.26,239.08,238.26,238.57,7700.0
2014-03-14 10:30:00,238.49,238.74,238.13,238.6,5700.0,238.49,238.74,238.13,238.6,5700.0
2014-03-14 11:00:00,238.68,238.68,237.37,237.56,10200.0,238.68,238.68,237.37,237.56,10200.0
2014-03-14 11:30:00,237.32,239.48,237.32,239.48,6600.0,237.32,239.48,237.32,239.48,6600.0
2014-03-14 12:00:00,239.31,239.49,237.94,238.68,7200.0,239.31,239.49,237.94,238.68,7200.0
2014-03-14 12:30:00,238.23,238.75,237.6,238.0,7700.0,238.23,238.75,237.6,238.0,7700.0
2014-03-14 13:00:00,237.89,238.56,237.8,238.55,5100.0,237.89,238.56,237.8,238.55,5100.0
2014-03-14 13:30:00,238.5,238.55,237.99,237.99,2500.0,238.5,238.55,237.99,237.99,2500.0
2014-03-14 14:00:00,238.0,238.0,237.42,237.52,8100.0,238.0,238.0,237.42,237.52,8100.0
2014-03-14 14:30:00,237.53,237.67,236.39,236.39,7100.0,237.53,237.67,236.39,236.39,7100.0
2014-03-14 15:00:00,236.44,237.12,236.36,236.49,9300.0,236.44,237.12,236.36,236.49,9300.0
2014-03-14 15:30:00,236.46,236.69,236.28,236.28,23700.0,236.46,236.69,236.28,236.28,23700.0
2014-03-17 09:30:00,238.17,239.72,237.34,238.5,11300.0,238.17,239.72,237.34,238.5,11300.0
2014-03-17 10:00:00,238.5,239.98,238.13,239.08,11500.0,238.5,239.98,238.13,239.08,11500.0
2014-03-17 10:30:00,239.24,239.97,238.99,239.54,13600.0,239.24,239.97,238.99,239.54,13600.0
2014-03-17 11:00:00,239.63,240.29,238.96,239.34,8900.0,239.63,240.29,238.96,239.34,8900.0
2014-03-17 11:30:00,239.49,239.72,237.78,238.13,15600.0,239.49,239.72,237.78,238.13,15600.0
2014-03-17 12:00:00,238.4,238.78,237.61,238.74,6300.0,238.4,238.78,237.61,238.74,6300.0
2014-03-17 12:30:00,238.97,239.19,238.31,239.18,2800.0,238.97,239.19,238.31,239.18,2800.0
2014-03-17 13:00:00,239.26,239.29,238.4,238.85,2500.0,239.26,239.29,238.4,238.85,2500.0
2014-03-17 13:30:00,238.93,239.28,238.93,239.17,1200.0,238.93,239.28,238.93,239.17,1200.0
2014-03-17 14:00:00,239.24,240.06,239.19,240.0,4400.0,239.24,240.06,239.19,240.0,4400.0
2014-03-17 14:30:00,239.97,239.97,239.61,239.7,3100.0,239.97,239.97,239.61,239.7,3100.0
2014-03-17 15:00:00,239.76,239.76,239.38,239.53,2600.0,239.76,239.76,239.38,239.53,2600.0
2014-03-17 15:30:00,239.84,239.85,238.31,238.69,24800.0,239.84,239.85,238.31,238.69,24800.0
2014-03-18 09:30:00,238.81,241.09,237.87,240.1,11700.0,238.81,241.09,237.87,240.1,11700.0
2014-03-18 10:00:00,240.44,241.58,240.34,241.22,4100.0,240.44,241.58,240.34,241.22,4100.0
2014-03-18 10:30:00,241.15,241.2,240.18,240.61,6200.0,241.15,241.2,240.18,240.61,6200.0
2014-03-18 11:00:00,240.42,241.18,240.42,240.83,4800.0,240.42,241.18,240.42,240.83,4800.0
2014-03-18 11:30:00,240.8,241.08,240.22,240.88,5700.0,240.8,241.08,240.22,240.88,5700.0
2014-03-18 12:00:00,240.94,241.69,240.94,241.08,4800.0,240.94,241.69,240.94,241.08,4800.0
2014-03-18 12:30:00,241.46,241.52,240.86,241.14,2400.0,241.46,241.52,240.86,241.14,2400.0
2014-03-18 13:00:00,241.46,241.51,241.24,241.51,2300.0,241.46,241.51,241.24,241.51,2300.0
2014-03-18 13:30:00,241.57,242.11,241.47,241.84,3800.0,241.57,242.11,241.47,241.84,3800.0
2014-03-18 14:00:00,241.86,242.01,241.76,241.84,2100.0,241.86,242.01,241.76,241.84,2100.0
2014-03-18 14:30:00,241.87,242.07,241.86,241.91,5300.0,241.87,242.07,241.86,241.91,5300.0
2014-03-18 15:00:00,242.07,242.07,241.37,241.41,7800.0,242.07,242.07,241.37,241.41,7800.0
2014-03-18 15:30:00,241.23,241.44,240.72,241.32,15900.0,241.23,241.44,240.72,241.32,15900.0
2014-03-19 09:30:00,241.0,242.9,239.48,239.98,5100.0,241.0,242.9,239.48,239.98,5100.0
2014-03-19 10:00:00,240.0,240.0,239.8,239.8,2600.0,240.0,240.0,239.8,239.8,2600.0
2014-03-19 10:30:00,239.75,240.0,239.73,239.78,4700.0,239.75,240.0,239.73,239.78,4700.0
2014-03-19 11:00:00,239.92,240.15,239.85,239.9,3800.0,239.92,240.15,239.85,239.9,3800.0
2014-03-19 11:30:00,240.0,240.02,239.85,240.0,3500.0,240.0,240.02,239.85,240.0,3500.0
2014-03-19 12:00:00,240.04,240.45,240.0,240.31,5400.0,240.04,240.45,240.0,240.31,5400.0
2014-03-19 12:30:00,240.44,240.44,240.09,240.27,1500.0,240.44,240.44,240.09,240.27,1500.0
2014-03-19 13:00:00,240.44,240.72,240.31,240.31,3100.0,240.44,240.72,240.31,240.31,3100.0
2014-03-19 13:30:00,240.47,240.5,239.94,240.01,3500.0,240.47,240.5,239.94,240.01,3500.0
2014-03-19 14:00:00,239.96,240.06,238.28,239.44,6200.0,239.96,240.06,238.28,239.44,6200.0
2014-03-19 14:30:00,239.44,239.67,238.72,238.74,3200.0,239.44,239.67,238.72,238.74,3200.0
2014-03-19 15:00:00,238.85,239.0,236.21,237.1,8400.0,238.85,239.0,236.21,237.1,8400.0
2014-03-19 15:30:00,236.97,237.44,236.85,236.87,24300.0,236.97,237.44,236.85,236.87,24300.0
2014-03-20 09:30:00,236.63,238.69,236.63,237.69,6500.0,236.63,238.69,236.63,237.69,6500.0
2014-03-20 10:00:00,237.4,238.55,237.24,238.09,6600.0,237.4,238.55,237.24,238.09,6600.0
2014-03-20 10:30:00,238.42,238.45,237.57,237.91,2900.0,238.42,238.45,237.57,237.91,2900.0
2014-03-20 11:00:00,238.06,238.44,237.91,237.98,1000.0,238.06,238.44,237.91,237.98,1000.0
2014-03-20 11:30:00,238.0,238.35,237.76,238.06,2300.0,238.0,238.35,237.76,238.06,2300.0
2014-03-20 12:00:00,238.2,238.25,237.72,238.14,3000.0,238.2,238.25,237.72,238.14,3000.0
2014-03-20 12:30:00,238.59,238.88,238.59,238.72,800.0,238.59,238.88,238.59,238.72,800.0
2014-03-20 13:00:00,238.73,238.75,238.12,238.12,2100.0,238.73,238.75,238.12,238.12,2100.0
2014-03-20 13:30:00,238.09,238.27,237.88,238.24,2500.0,238.09,238.27,237.88,238.24,2500.0
2014-03-20 14:00:00,238.35,238.46,238.29,238.34,1200.0,238.35,238.46,238.29,238.34,1200.0
2014-03-20 14:30:00,238.46,238.69,238.34,238.69,2900.0,238.46,238.69,238.34,238.69,2900.0
2014-03-20 15:00:00,238.57,238.57,238.04,238.06,1900.0,238.57,238.57,238.04,238.06,1900.0
2014-03-20 15:30:00,238.21,238.58,238.04,238.51,6500.0,238.21,238.58,238.04,238.51,6500.0
2014-03-21 09:30:00,239.08,239.08,238.52,238.9,46200.0,239.08,239.08,238.52,238.9,46200.0
2014-03-21 10:00:00,238.56,238.85,237.58,237.58,1900.0,238.56,238.85,237.58,237.58,1900.0
2014-03-21 10:30:00,237.94,238.1,237.23,238.1,3900.0,237.94,238.1,237.23,238.1,3900.0
2014-03-21 11:00:00,238.01,238.5,237.91,238.5,3100.0,238.01,238.5,237.91,238.5,3100.0
2014-03-21 11:30:00,238.53,238.8,238.31,238.46,2500.0,238.53,238.8,238.31,238.46,2500.0
2014-03-21 12:00:00,238.17,238.29,238.02,238.25,3600.0,238.17,238.29,238.02,238.25,3600.0
2014-03-21 12:30:00,238.32,238.41,237.82,237.92,1000.0,238.32,238.41,237.82,237.92,1000.0
2014-03-21 13:00:00,237.99,238.1,236.18,236.27,4600.0,237.99,238.1,236.18,236.27,4600.0
2014-03-21 13:30:00,236.34,236.35,235.67,235.88,2200.0,236.34,236.35,235.67,235.88,2200.0
2014-03-21 14:00:00,236.09,236.92,236.07,236.31,9300.0,236.09,236.92,236.07,236.31,9300.0
2014-03-21 14:30:00,235.97,236.61,235.73,236.39,4800.0,235.97,236.61,235.73,236.39,4800.0
2014-03-21 15:00:00,236.5,236.52,235.87,236.06,10300.0,236.5,236.52,235.87,236.06,10300.0
2014-03-21 15:30:00,236.22,236.22,235.27,235.61,29900.0,236.22,236.22,235.27,235.61,29900.0
2014-03-24 09:30:00,236.57,236.57,232.77,233.21,18600.0,236.57,236.57,232.77,233.21,18600.0
2014-03-24 10:00:00,233.06,233.34,230.55,230.55,16800.0,233.06,233.34,230.55,230.55,16800.0
2014-03-24 10:30:00,230.35,230.67,229.06,230.0,14700.0,230.35,230.67,229.06,230.0,14700.0
2014-03-24 11:00:00,230.14,231.0,229.38,230.59,15900.0,230.14,231.0,229.38,230.59,15900.0
2014-03-24 11:30:00,230.2,230.37,229.52,229.93,7000.0,230.2,230.37,229.52,229.93,7000.0
2014-03-24 12:00:00,229.81,229.89,229.45,229.45,3100.0,229.81,229.89,229.45,229.45,3100.0
2014-03-24 12:30:00,229.61,229.79,229.45,229.5,3000.0,229.61,229.79,229.45,229.5,3000.0
2014-03-24 13:00:00,229.26,229.6,229.26,229.37,4300.0,229.26,229.6,229.26,229.37,4300.0
2014-03-24 13:30:00,229.74,230.25,229.51,230.25,12400.0,229.74,230.25,229.51,230.25,12400.0
2014-03-24 14:00:00,230.46,230.55,229.93,230.1,11700.0,230.46,230.55,229.93,230.1,11700.0
2014-03-24 14:30:00,230.23,231.48,230.23,231.06,6400.0,230.23,231.48,230.23,231.06,6400.0
2014-03-24 15:00:00,231.2,231.6,230.91,231.6,9900.0,231.2,231.6,230.91,231.6,9900.0
2014-03-24 15:30:00,232.1,232.86,232.06,232.11,32200.0,232.1,232.86,232.06,232.11,32200.0
2014-03-25 09:30:00,233.38,234.59,232.06,233.76,4600.0,233.38,234.59,232.06,233.76,4600.0
2014-03-25 10:00:00,233.71,235.19,233.13,234.02,29300.0,233.71,235.19,233.13,234.02,29300.0
2014-03-25 10:30:00,234.27,234.27,232.49,232.51,11700.0,234.27,234.27,232.49,232.51,11700.0
2014-03-25 11:00:00,232.37,233.83,232.37,233.36,18100.0,232.37,233.83,232.37,233.36,18100.0
2014-03-25 11:30:00,233.56,233.76,232.75,233.25,11300.0,233.56,233.76,232.75,233.25,11300.0
2014-03-25 12:00:00,233.35,233.38,232.8,232.96,3400.0,233.35,233.38,232.8,232.96,3400.0
2014-03-25 12:30:00,232.96,234.19,232.91,233.76,10900.0,232.96,234.19,232.91,233.76,10900.0
2014-03-25 13:00:00,234.0,234.08,233.64,234.04,4500.0,234.0,234.08,233.64,234.04,4500.0
2014-03-25 13:30:00,234.23,234.32,233.76,234.32,14900.0,234.23,234.32,233.76,234.32,14900.0
2014-03-25 14:00:00,234.15,234.88,233.94,233.94,17200.0,234.15,234.88,233.94,233.94,17200.0
2014-03-25 14:30:00,233.65,233.92,233.19,233.24,6400.0,233.65,233.92,233.19,233.24,6400.0
2014-03-25 15:00:00,233.24,234.19,233.22,233.91,14600.0,233.24,234.19,233.22,233.91,14600.0
2014-03-25 15:30:00,233.85,233.92,233.39,233.68,43200.0,233.85,233.92,233.39,233.68,43200.0
2014-03-26 09:30:00,235.53,235.77,234.11,234.54,1800.0,235.53,235.77,234.11,234.54,1800.0
2014-03-26 10:00:00,234.63,235.55,234.15,234.35,9100.0,234.63,235.55,234.15,234.35,9100.0
2014-03-26 10:30:00,234.42,234.95,234.21,234.87,2100.0,234.42,234.95,234.21,234.87,2100.0
2014-03-26 11:00:00,234.6,234.95,233.97,233.98,6300.0,234.6,234.95,233.97,233.98,6300.0
2014-03-26 11:30:00,234.08,234.08,233.07,233.7,5500.0,234.08,234.08,233.07,233.7,5500.0
2014-03-26 12:00:00,233.94,233.96,233.51,233.87,2600.0,233.94,233.96,233.51,233.87,2600.0
2014-03-26 12:30:00,233.88,234.69,233.87,234.57,3800.0,233.88,234.69,233.87,234.57,3800.0
2014-03-26 13:00:00,234.55,234.71,233.71,233.71,2900.0,234.55,234.71,233.71,233.71,2900.0
2014-03-26 13:30:00,233.61,233.87,232.97,233.34,6700.0,233.61,233.87,232.97,233.34,6700.0
2014-03-26 14:00:00,233.19,233.72,232.92,233.48,11700.0,233.19,233.72,232.92,233.48,11700.0
2014-03-26 14:30:00,233.58,234.66,233.52,234.66,7300.0,233.58,234.66,233.52,234.66,7300.0
2014-03-26 15:00:00,234.66,234.66,233.79,234.0,9500.0,234.66,234.66,233.79,234.0,9500.0
2014-03-26 15:30:00,233.94,234.22,233.15,233.34,47200.0,233.94,234.22,233.15,233.34,47200.0
2014-03-27 09:30:00,233.8,234.09,233.36,234.09,5100.0,233.8,234.09,233.36,234.09,5100.0
2014-03-27 10:00:00,233.11,234.24,233.11,233.71,10000.0,233.11,234.24,233.11,233.71,10000.0
2014-03-27 10:30:00,233.84,233.84,232.61,232.61,4000.0,233.84,233.84,232.61,232.61,4000.0
2014-03-27 11:00:00,232.44,232.44,231.54,231.66,4200.0,232.44,232.44,231.54,231.66,4200.0
2014-03-27 11:30:00,231.57,231.57,230.57,231.46,4600.0,231.57,231.57,230.57,231.46,4600.0
2014-03-27 12:00:00,231.6,231.74,230.68,231.67,3500.0,231.6,231.74,230.68,231.67,3500.0
2014-03-27 12:30:00,232.03,232.13,230.97,231.12,2100.0,232.03,232.13,230.97,231.12,2100.0
2014-03-27 13:00:00,231.5,232.44,231.5,231.55,3800.0,231.5,232.44,231.5,231.55,3800.0
2014-03-27 13:30:00,231.7,231.7,231.28,231.5,3200.0,231.7,231.7,231.28,231.5,3200.0
2014-03-27 14:00:00,231.26,231.77,230.93,231.77,3500.0,231.26,231.77,230.93,231.77,3500.0
2014-03-27 14:30:00,231.57,231.57,231.03,231.3,3900.0,231.57,231.57,231.03,231.3,3900.0
2014-03-27 15:00:00,231.29,231.48,230.99,231.3,7300.0,231.29,231.48,230.99,231.3,7300.0
2014-03-27 15:30:00,231.34,231.61,230.97,231.16,16700.0,231.34,231.61,230.97,231.16,16700.0
2014-03-28 09:30:00,232.61,234.75,232.37,234.37,5000.0,232.61,234.75,232.37,234.37,5000.0
2014-03-28 10:00:00,234.55,235.36,233.82,234.23,17400.0,234.55,235.36,233.82,234.23,17400.0
2014-03-28 10:30:00,234.1,234.34,233.62,233.89,11600.0,234.1,234.34,233.62,233.89,11600.0
2014-03-28 11:00:00,233.78,234.2,233.47,233.92,9800.0,233.78,234.2,233.47,233.92,9800.0
2014-03-28 11:30:00,233.77,234.92,233.63,234.21,34900.0,233.77,234.92,233.63,234.21,34900.0
2014-03-28 12:00:00,234.15,234.3,233.6,234.22,6500.0,234.15,234.3,233.6,234.22,6500.0
2014-03-28 12:30:00,234.15,234.15,233.14,233.14,5100.0,234.15,234.15,233.14,233.14,5100.0
2014-03-28 13:00:00,233.23,233.43,232.4,232.56,1600.0,233.23,233.43,232.4,232.56,1600.0
2014-03-28 13:30:00,232.62,233.57,232.61,233.3,6100.0,232.62,233.57,232.61,233.3,6100.0
2014-03-28 14:00:00,233.41,233.41,231.89,232.16,4800.0,233.41,233.41,231.89,232.16,4800.0
2014-03-28 14:30:00,232.77,233.01,231.94,232.83,1900.0,232.77,233.01,231.94,232.83,1900.0
2014-03-28 15:00:00,233.04,233.3,232.18,232.54,2900.0,233.04,233.3,232.18,232.54,2900.0
2014-03-28 15:30:00,232.52,232.69,231.62,232.08,16800.0,232.52,232.69,231.62,232.08,16800.0
2014-03-31 09:30:00,233.43,234.61,231.86,234.2,4200.0,233.43,234.61,231.86,234.2,4200.0
2014-03-31 10:00:00,234.38,234.99,232.84,234.99,5300.0,234.38,234.99,232.84,234.99,5300.0
2014-03-31 10:30:00,234.9,235.15,233.75,234.55,9600.0,234.9,235.15,233.75,234.55,9600.0
2014-03-31 11:00:00,234.5,234.87,234.3,234.53,7400.0,234.5,234.87,234.3,234.53,7400.0
2014-03-31 11:30:00,234.61,234.9,233.81,234.67,6800.0,234.61,234.9,233.81,234.67,6800.0
2014-03-31 12:00:00,234.68,235.88,234.61,235.21,11900.0,234.68,235.88,234.61,235.21,11900.0
2014-03-31 12:30:00,235.66,235.71,234.89,235.15,11400.0,235.66,235.71,234.89,235.15,11400.0
2014-03-31 13:00:00,235.16,235.34,234.61,235.06,18900.0,235.16,235.34,234.61,235.06,18900.0
2014-03-31 13:30:00,235.06,235.18,234.36,234.71,25200.0,235.06,235.18,234.36,234.71,25200.0
2014-03-31 14:00:00,234.93,235.36,234.7,234.88,21000.0,234.93,235.36,234.7,234.88,21000.0
2014-03-31 14:30:00,234.87,235.3,234.82,235.0,24400.0,234.87,235.3,234.82,235.0,24400.0
2014-03-31 15:00:00,235.0,235.26,234.9,235.14,37800.0,235.0,235.26,234.9,235.14,37800.0
2014-03-31 15:30:00,235.31,236.29,235.31,235.63,26000.0,235.31,236.29,235.31,235.63,26000.0
2014-04-01 09:30:00,236.03,237.65,235.46,236.18,13600.0,236.03,237.65,235.46,236.18,13600.0
2014-04-01 10:00:00,235.41,236.77,235.41,236.34,9200.0,235.41,236.77,235.41,236.34,9200.0
2014-04-01 10:30:00,236.29,236.3,235.42,235.54,9100.0,236.29,236.3,235.42,235.54,9100.0
2014-04-01 11:00:00,235.44,235.57,235.07,235.07,1800.0,235.44,235.57,235.07,235.07,1800.0
2014-04-01 11:30:00,235.34,235.61,234.9,235.03,9800.0,235.34,235.61,234.9,235.03,9800.0
2014-04-01 12:00:00,235.19,235.19,234.5,235.06,8600.0,235.19,235.19,234.5,235.06,8600.0
2014-04-01 12:30:00,235.24,236.35,234.66,235.95,18000.0,235.24,236.35,234.66,235.95,18000.0
2014-04-01 13:00:00,235.99,236.37,235.78,236.0,3500.0,235.99,236.37,235.78,236.0,3500.0
2014-04-01 13:30:00,236.0,236.43,235.96,236.43,4600.0,236.0,236.43,235.96,236.43,4600.0
2014-04-01 14:00:00,236.29,237.11,236.2,237.03,6200.0,236.29,237.11,236.2,237.03,6200.0
2014-04-01 14:30:00,237.0,237.75,236.72,237.63,8800.0,237.0,237.75,236.72,237.63,8800.0
2014-04-01 15:00:00,237.67,238.37,237.54,238.1,18000.0,237.67,238.37,237.54,238.1,18000.0
2014-04-01 15:30:00,238.25,238.62,237.8,238.08,44500.0,238.25,238.62,237.8,238.08,44500.0
2014-04-02 09:30:00,239.07,240.19,237.87,240.19,23300.0,239.07,240.19,237.87,240.19,23300.0
2014-04-02 10:00:00,240.17,241.45,239.99,241.36,9600.0,240.17,241.45,239.99,241.36,9600.0
2014-04-02 10:30:00,241.36,242.29,241.36,241.85,9300.0,241.36,242.29,241.36,241.85,9300.0
2014-04-02 11:00:00,241.92,241.92,241.02,241.5,6500.0,241.92,241.92,241.02,241.5,6500.0
2014-04-02 11:30:00,241.49,241.51,240.93,240.96,6700.0,241.49,241.51,240.93,240.96,6700.0
2014-04-02 12:00:00,241.11,241.17,240.79,241.09,3000.0,241.11,241.17,240.79,241.09,3000.0
2014-04-02 12:30:00,241.11,241.16,240.29,241.01,5300.0,241.11,241.16,240.29,241.01,5300.0
2014-04-02 13:00:00,240.99,240.99,239.8,239.88,4900.0,240.99,240.99,239.8,239.88,4900.0
2014-04-02 13:30:00,239.85,240.1,239.82,239.99,2600.0,239.85,240.1,239.82,239.99,2600.0
2014-04-02 14:00:00,240.0,240.26,239.96,240.05,3600.0,240.0,240.26,239.96,240.05,3600.0
2014-04-02 14:30:00,240.11,240.25,239.75,240.07,5900.0,240.11,240.25,239.75,240.07,5900.0
2014-04-02 15:00:00,239.85,240.43,239.76,240.43,8300.0,239.85,240.43,239.76,240.43,8300.0
2014-04-02 15:30:00,240.28,240.58,240.02,240.27,18000.0,240.28,240.58,240.02,240.27,18000.0
2014-04-03 09:30:00,240.6,242.21,239.35,242.21,7000.0,240.6,242.21,239.35,242.21,7000.0
2014-04-03 10:00:00,242.7,242.7,241.16,241.16,6000.0,242.7,242.7,241.16,241.16,6000.0
2014-04-03 10:30:00,241.2,241.2,240.19,240.73,6600.0,241.2,241.2,240.19,240.73,6600.0
2014-04-03 11:00:00,240.81,241.18,240.41,240.7,4700.0,240.81,241.18,240.41,240.7,4700.0
2014-04-03 11:30:00,240.5,241.02,240.44,240.59,12100.0,240.5,241.02,240.44,240.59,12100.0
2014-04-03 12:00:00,240.9,241.2,240.76,241.19,2300.0,240.9,241.2,240.76,241.19,2300.0
2014-04-03 12:30:00,240.87,240.87,240.3,240.31,3300.0,240.87,240.87,240.3,240.31,3300.0
2014-04-03 13:00:00,240.26,240.69,240.01,240.53,2400.0,240.26,240.69,240.01,240.53,2400.0
2014-04-03 13:30:00,240.52,241.26,240.52,240.93,2800.0,240.52,241.26,240.52,240.93,2800.0
2014-04-03 14:00:00,241.03,241.06,240.02,240.02,6200.0,241.03,241.06,240.02,240.02,6200.0
2014-04-03 14:30:00,240.01,240.16,239.15,240.16,6800.0,240.01,240.16,239.15,240.16,6800.0
2014-04-03 15:00:00,240.31,240.41,239.8,240.28,8100.0,240.31,240.41,239.8,240.28,8100.0
2014-04-03 15:30:00,240.52,240.83,239.95,239.99,21600.0,240.52,240.83,239.95,239.99,21600.0
2014-04-04 09:30:00,241.83,243.49,239.52,240.09,10300.0,241.83,243.49,239.52,240.09,10300.0
2014-04-04 10:00:00,240.01,241.02,240.01,240.26,7000.0,240.01,241.02,240.01,240.26,7000.0
2014-04-04 10:30:00,240.84,240.84,239.74,240.13,13300.0,240.84,240.84,239.74,240.13,13300.0
2014-04-04 11:00:00,239.79,239.79,238.16,238.16,2600.0,239.79,239.79,238.16,238.16,2600.0
2014-04-04 11:30:00,237.89,238.36,236.94,237.54,3900.0,237.89,238.36,236.94,237.54,3900.0
2014-04-04 12:00:00,237.27,237.56,236.39,236.39,6000.0,237.27,237.56,236.39,236.39,6000.0
2014-04-04 12:30:00,236.51,236.61,234.84,235.14,3100.0,236.51,236.61,234.84,235.14,3100.0
2014-04-04 13:00:00,235.14,236.47,234.94,235.75,2900.0,235.14,236.47,234.94,235.75,2900.0
2014-04-04 13:30:00,235.59,235.86,235.38,235.49,3600.0,235.59,235.86,235.38,235.49,3600.0
2014-04-04 14:00:00,235.41,235.89,235.1,235.89,2300.0,235.41,235.89,235.1,235.89,2300.0
2014-04-04 14:30:00,235.66,235.66,234.25,234.95,4000.0,235.66,235.66,234.25,234.95,4000.0
2014-04-04 15:00:00,234.97,235.9,234.65,235.9,6100.0,234.97,235.9,234.65,235.9,6100.0
2014-04-04 15:30:00,235.61,235.61,234.57,235.1,17100.0,235.61,235.61,234.57,235.1,17100.0
2014-04-07 09:30:00,234.65,235.54,232.45,233.47,5300.0,234.65,235.54,232.45,233.47,5300.0
2014-04-07 10:00:00,233.48,233.52,232.32,233.26,4200.0,233.48,233.52,232.32,233.26,4200.0
2014-04-07 10:30:00,233.05,233.13,231.43,231.79,8400.0,233.05,233.13,231.43,231.79,8400.0
2014-04-07 11:00:00,232.02,232.99,231.86,232.57,8000.0,232.02,232.99,231.86,232.57,8000.0
2014-04-07 11:30:00,232.6,233.09,231.39,231.51,6300.0,232.6,233.09,231.39,231.51,6300.0
2014-04-07 12:00:00,231.89,231.89,230.5,230.78,3500.0,231.89,231.89,230.5,230.78,3500.0
2014-04-07 12:30:00,230.77,231.21,230.77,231.06,3000.0,230.77,231.21,230.77,231.06,3000.0
2014-04-07 13:00:00,231.14,231.31,230.08,230.12,4100.0,231.14,231.31,230.08,230.12,4100.0
2014-04-07 13:30:00,230.0,230.42,229.7,230.07,5900.0,230.0,230.42,229.7,230.07,5900.0
2014-04-07 14:00:00,230.07,230.07,228.67,228.69,6300.0,230.07,230.07,228.67,228.69,6300.0
2014-04-07 14:30:00,228.8,229.89,227.95,229.89,26500.0,228.8,229.89,227.95,229.89,26500.0
2014-04-07 15:00:00,229.88,230.52,229.33,230.52,6400.0,229.88,230.52,229.33,230.52,6400.0
2014-04-07 15:30:00,230.39,230.39,228.91,229.21,20400.0,230.39,230.39,228.91,229.21,20400.0
2014-04-08 09:30:00,229.3,230.98,228.23,230.03,11300.0,229.3,230.98,228.23,230.03,11300.0
2014-04-08 10:00:00,229.82,230.97,228.16,228.3,7500.0,229.82,230.97,228.16,228.3,7500.0
2014-04-08 10:30:00,228.3,229.38,228.09,229.21,2300.0,228.3,229.38,228.09,229.21,2300.0
2014-04-08 11:00:00,229.57,232.52,229.57,231.83,27400.0,229.57,232.52,229.57,231.83,27400.0
2014-04-08 11:30:00,231.5,231.5,230.19,230.5,3700.0,231.5,231.5,230.19,230.5,3700.0
2014-04-08 12:00:00,230.81,232.15,230.72,232.15,5400.0,230.81,232.15,230.72,232.15,5400.0
2014-04-08 12:30:00,232.53,232.53,231.38,231.39,2100.0,232.53,232.53,231.38,231.39,2100.0
2014-04-08 13:00:00,231.38,231.99,231.13,231.99,2900.0,231.38,231.99,231.13,231.99,2900.0
2014-04-08 13:30:00,232.02,232.52,231.99,232.47,2800.0,232.02,232.52,231.99,232.47,2800.0
2014-04-08 14:00:00,232.31,232.31,231.59,231.59,9200.0,232.31,232.31,231.59,231.59,9200.0
2014-04-08 14:30:00,231.71,231.84,230.9,231.71,6200.0,231.71,231.84,230.9,231.71,6200.0
2014-04-08 15:00:00,231.54,232.75,231.44,232.55,8300.0,231.54,232.75,231.44,232.55,8300.0
2014-04-08 15:30:00,232.48,233.01,232.04,232.42,28800.0,232.48,233.01,232.04,232.42,28800.0
2014-04-09 09:30:00,234.07,235.13,231.75,232.72,8400.0,234.07,235.13,231.75,232.72,8400.0
2014-04-09 10:00:00,232.17,232.31,230.34,231.18,11200.0,232.17,232.31,230.34,231.18,11200.0
2014-04-09 10:30:00,231.29,231.6,230.06,230.07,6500.0,231.29,231.6,230.06,230.07,6500.0
2014-04-09 11:00:00,230.08,230.87,229.84,230.53,6200.0,230.08,230.87,229.84,230.53,6200.0
2014-04-09 11:30:00,230.33,231.27,230.33,231.27,12600.0,230.33,231.27,230.33,231.27,12600.0
2014-04-09 12:00:00,231.23,231.44,230.7,231.31,7300.0,231.23,231.44,230.7,231.31,7300.0
2014-04-09 12:30:00,231.66,232.22,231.58,232.02,18900.0,231.66,232.22,231.58,232.02,18900.0
2014-04-09 13:00:00,232.28,232.35,231.71,231.84,10700.0,232.28,232.35,231.71,231.84,10700.0
2014-04-09 13:30:00,231.52,231.93,230.9,231.29,21100.0,231.52,231.93,230.9,231.29,21100.0
2014-04-09 14:00:00,231.72,233.52,231.31,233.51,15400.0,231.72,233.52,231.31,233.51,15400.0
2014-04-09 14:30:00,233.28,233.55,232.83,233.11,9400.0,233.28,233.55,232.83,233.11,9400.0
2014-04-09 15:00:00,232.86,233.51,232.68,233.2,10600.0,232.86,233.51,232.68,233.2,10600.0
2014-04-09 15:30:00,233.16,233.65,232.79,233.37,22400.0,233.16,233.65,232.79,233.37,22400.0
2014-04-10 09:30:00,232.81,232.81,230.42,231.6,5700.0,232.81,232.81,230.42,231.6,5700.0
2014-04-10 10:00:00,231.59,232.03,230.31,230.31,13300.0,231.59,232.03,230.31,230.31,13300.0
2014-04-10 10:30:00,230.97,230.97,228.82,229.31,6700.0,230.97,230.97,228.82,229.31,6700.0
2014-04-10 11:00:00,229.13,229.45,227.93,228.7,6800.0,229.13,229.45,227.93,228.7,6800.0
2014-04-10 11:30:00,228.48,228.83,228.04,228.12,9300.0,228.48,228.83,228.04,228.12,9300.0
2014-04-10 12:00:00,228.03,228.4,225.79,226.4,31200.0,228.03,228.4,225.79,226.4,31200.0
2014-04-10 12:30:00,226.27,227.19,226.07,226.57,10900.0,226.27,227.19,226.07,226.57,10900.0
2014-04-10 13:00:00,226.37,226.61,225.01,225.95,5700.0,226.37,226.61,225.01,225.95,5700.0
2014-04-10 13:30:00,225.68,226.24,225.59,225.99,5200.0,225.68,226.24,225.59,225.99,5200.0
2014-04-10 14:00:00,226.0,226.94,225.99,226.7,6600.0,226.0,226.94,225.99,226.7,6600.0
2014-04-10 14:30:00,226.71,226.79,225.03,225.1,18800.0,226.71,226.79,225.03,225.1,18800.0
2014-04-10 15:00:00,225.07,225.73,224.48,225.38,32100.0,225.07,225.73,224.48,225.38,32100.0
2014-04-10 15:30:00,225.38,226.13,224.38,224.43,57400.0,225.38,226.13,224.38,224.43,57400.0
2014-04-11 09:30:00,223.5,226.6,223.5,226.09,7400.0,223.5,226.6,223.5,226.09,7400.0
2014-04-11 10:00:00,225.7,225.7,223.21,224.74,4100.0,225.7,225.7,223.21,224.74,4100.0
2014-04-11 10:30:00,224.66,226.0,223.82,225.6,10900.0,224.66,226.0,223.82,225.6,10900.0
2014-04-11 11:00:00,225.38,226.59,224.58,225.39,11500.0,225.38,226.59,224.58,225.39,11500.0
2014-04-11 11:30:00,225.24,225.84,223.98,224.3,2600.0,225.24,225.84,223.98,224.3,2600.0
2014-04-11 12:00:00,224.77,225.06,223.79,224.06,7900.0,224.77,225.06,223.79,224.06,7900.0
2014-04-11 12:30:00,224.36,225.6,224.36,225.12,4000.0,224.36,225.6,224.36,225.12,4000.0
2014-04-11 13:00:00,225.13,225.35,223.78,224.06,3900.0,225.13,225.35,223.78,224.06,3900.0
2014-04-11 13:30:00,223.8,225.02,223.8,224.93,15800.0,223.8,225.02,223.8,224.93,15800.0
2014-04-11 14:00:00,224.93,225.12,224.42,224.63,16800.0,224.93,225.12,224.42,224.63,16800.0
2014-04-11 14:30:00,224.58,224.61,223.41,224.12,11300.0,224.58,224.61,223.41,224.12,11300.0
2014-04-11 15:00:00,224.1,225.06,223.65,224.46,14600.0,224.1,225.06,223.65,224.46,14600.0
2014-04-11 15:30:00,224.45,224.64,223.7,223.81,21700.0,224.45,224.64,223.7,223.81,21700.0
2014-04-14 09:30:00,225.55,226.36,224.0,224.67,4900.0,225.55,226.36,224.0,224.67,4900.0
2014-04-14 10:00:00,224.69,225.68,224.22,224.41,5700.0,224.69,225.68,224.22,224.41,5700.0
2014-04-14 10:30:00,224.56,227.99,224.56,227.44,11200.0,224.56,227.99,224.56,227.44,11200.0
2014-04-14 11:00:00,227.0,227.04,226.43,226.7,6900.0,227.0,227.04,226.43,226.7,6900.0
2014-04-14 11:30:00,226.54,227.04,226.18,226.18,7500.0,226.54,227.04,226.18,226.18,7500.0
2014-04-14 12:00:00,225.53,226.64,225.53,226.64,2500.0,225.53,226.64,225.53,226.64,2500.0
2014-04-14 12:30:00,226.65,226.94,226.38,226.58,11100.0,226.65,226.94,226.38,226.58,11100.0
2014-04-14 13:00:00,226.38,226.39,225.91,226.07,4900.0,226.38,226.39,225.91,226.07,4900.0
2014-04-14 13:30:00,226.29,226.56,224.79,224.98,17000.0,226.29,226.56,224.79,224.98,17000.0
2014-04-14 14:00:00,224.66,225.26,223.97,224.5,6900.0,224.66,225.26,223.97,224.5,6900.0
2014-04-14 14:30:00,224.2,224.67,224.08,224.34,4000.0,224.2,224.67,224.08,224.34,4000.0
2014-04-14 15:00:00,224.2,224.23,223.17,223.75,10500.0,224.2,224.23,223.17,223.75,10500.0
2014-04-14 15:30:00,223.91,225.34,223.76,224.87,31800.0,223.91,225.34,223.76,224.87,31800.0
2014-04-15 09:30:00,225.27,226.75,225.1,226.08,6300.0,225.27,226.75,225.1,226.08,6300.0
2014-04-15 10:00:00,226.36,226.36,223.64,223.64,5500.0,226.36,226.36,223.64,223.64,5500.0
2014-04-15 10:30:00,223.53,224.09,222.59,222.82,12900.0,223.53,224.09,222.59,222.82,12900.0
2014-04-15 11:00:00,222.07,223.43,221.48,222.54,8000.0,222.07,223.43,221.48,222.54,8000.0
2014-04-15 11:30:00,222.64,223.62,221.92,221.97,7300.0,222.64,223.62,221.92,221.97,7300.0
2014-04-15 12:00:00,221.62,222.24,221.34,221.75,5400.0,221.62,222.24,221.34,221.75,5400.0
2014-04-15 12:30:00,221.91,222.15,221.36,221.44,4600.0,221.91,222.15,221.36,221.44,4600.0
2014-04-15 13:00:00,221.18,222.0,221.0,222.0,7700.0,221.18,222.0,221.0,222.0,7700.0
2014-04-15 13:30:00,221.79,222.0,221.52,222.0,22400.0,221.79,222.0,221.52,222.0,22400.0
2014-04-15 14:00:00,221.99,222.0,221.68,221.88,22500.0,221.99,222.0,221.68,221.88,22500.0
2014-04-15 14:30:00,221.87,224.08,221.86,223.91,16500.0,221.87,224.08,221.86,223.91,16500.0
2014-04-15 15:00:00,223.76,226.08,223.7,225.91,13300.0,223.76,226.08,223.7,225.91,13300.0
2014-04-15 15:30:00,225.98,225.98,224.56,224.99,44100.0,225.98,225.98,224.56,224.99,44100.0
2014-04-16 09:30:00,226.89,229.59,226.49,229.35,22400.0,226.89,229.59,226.49,229.35,22400.0
2014-04-16 10:00:00,229.21,229.54,228.27,228.86,12000.0,229.21,229.54,228.27,228.86,12000.0
2014-04-16 10:30:00,228.79,229.12,228.12,228.5,14000.0,228.79,229.12,228.12,228.5,14000.0
2014-04-16 11:00:00,228.45,229.06,228.15,229.06,7200.0,228.45,229.06,228.15,229.06,7200.0
2014-04-16 11:30:00,229.14,229.14,228.42,228.79,5600.0,229.14,229.14,228.42,228.79,5600.0
2014-04-16 12:00:00,228.45,229.64,228.45,229.53,6400.0,228.45,229.64,228.45,229.53,6400.0
2014-04-16 12:30:00,229.5,229.65,228.7,229.0,6600.0,229.5,229.65,228.7,229.0,6600.0
2014-04-16 13:00:00,228.71,229.17,228.5,229.17,6200.0,228.71,229.17,228.5,229.17,6200.0
2014-04-16 13:30:00,228.82,229.3,228.59,229.21,12000.0,228.82,229.3,228.59,229.21,12000.0
2014-04-16 14:00:00,229.25,229.29,228.7,228.98,10900.0,229.25,229.29,228.7,228.98,10900.0
2014-04-16 14:30:00,229.02,229.19,228.63,228.89,10400.0,229.02,229.19,228.63,228.89,10400.0
2014-04-16 15:00:00,228.66,228.86,228.44,228.53,9300.0,228.66,228.86,228.44,228.53,9300.0
2014-04-16 15:30:00,228.5,229.13,228.42,228.8,16200.0,228.5,229.13,228.42,228.8,16200.0
2014-04-17 09:30:00,229.03,230.26,228.25,230.24,9100.0,229.03,230.26,228.25,230.24,9100.0
2014-04-17 10:00:00,230.67,234.5,230.37,234.12,21700.0,230.67,234.5,230.37,234.12,21700.0
2014-04-17 10:30:00,234.22,234.61,233.78,233.9,9800.0,234.22,234.61,233.78,233.9,9800.0
2014-04-17 11:00:00,234.05,234.74,233.8,234.74,13100.0,234.05,234.74,233.8,234.74,13100.0
2014-04-17 11:30:00,234.11,234.19,233.67,233.67,9700.0,234.11,234.19,233.67,233.67,9700.0
2014-04-17 12:00:00,233.81,233.84,233.12,233.39,5900.0,233.81,233.84,233.12,233.39,5900.0
2014-04-17 12:30:00,233.41,234.36,233.31,233.86,8300.0,233.41,234.36,233.31,233.86,8300.0
2014-04-17 13:00:00,233.83,234.49,233.63,233.74,10800.0,233.83,234.49,233.63,233.74,10800.0
2014-04-17 13:30:00,233.74,234.81,233.71,234.33,15300.0,233.74,234.81,233.71,234.33,15300.0
2014-04-17 14:00:00,234.16,234.82,233.97,234.34,20800.0,234.16,234.82,233.97,234.34,20800.0
2014-04-17 14:30:00,234.57,235.29,234.01,234.09,31900.0,234.57,235.29,234.01,234.09,31900.0
2014-04-17 15:00:00,234.08,234.37,233.93,234.23,16200.0,234.08,234.37,233.93,234.23,16200.0
2014-04-17 15:30:00,234.21,234.26,233.45,233.49,44800.0,234.21,234.26,233.45,233.49,44800.0
2014-04-21 09:30:00,233.67,234.96,231.93,234.17,7200.0,233.67,234.96,231.93,234.17,7200.0
2014-04-21 10:00:00,234.16,234.25,233.44,233.67,5100.0,234.16,234.25,233.44,233.67,5100.0
2014-04-21 10:30:00,233.31,233.31,232.5,233.0,4500.0,233.31,233.31,232.5,233.0,4500.0
2014-04-21 11:00:00,233.07,234.17,233.06,234.17,2200.0,233.07,234.17,233.06,234.17,2200.0
2014-04-21 11:30:00,233.61,234.04,233.36,233.65,4400.0,233.61,234.04,233.36,233.65,4400.0
2014-04-21 12:00:00,233.72,233.84,233.36,233.46,2100.0,233.72,233.84,233.36,233.46,2100.0
2014-04-21 12:30:00,233.55,233.58,232.98,233.26,3400.0,233.55,233.58,232.98,233.26,3400.0
2014-04-21 13:00:00,233.26,233.46,232.97,233.33,1900.0,233.26,233.46,232.97,233.33,1900.0
2014-04-21 13:30:00,233.01,233.69,233.01,233.68,3900.0,233.01,233.69,233.01,233.68,3900.0
2014-04-21 14:00:00,233.71,233.94,233.7,233.77,2700.0,233.71,233.94,233.7,233.77,2700.0
2014-04-21 14:30:00,233.78,234.21,233.78,234.05,4700.0,233.78,234.21,233.78,234.05,4700.0
2014-04-21 15:00:00,233.85,234.1,233.32,233.53,6500.0,233.85,234.1,233.32,233.53,6500.0
2014-04-21 15:30:00,233.8,234.26,233.48,233.75,14400.0,233.8,234.26,233.48,233.75,14400.0
2014-04-22 09:30:00,234.07,235.86,234.07,235.32,6000.0,234.07,235.86,234.07,235.32,6000.0
2014-04-22 10:00:00,235.33,236.14,234.91,235.47,4200.0,235.33,236.14,234.91,235.47,4200.0
2014-04-22 10:30:00,235.89,236.33,235.35,236.33,5100.0,235.89,236.33,235.35,236.33,5100.0
2014-04-22 11:00:00,236.35,236.83,235.7,236.41,8500.0,236.35,236.83,235.7,236.41,8500.0
2014-04-22 11:30:00,236.39,236.79,236.15,236.52,3200.0,236.39,236.79,236.15,236.52,3200.0
2014-04-22 12:00:00,236.51,237.04,236.02,236.4,4500.0,236.51,237.04,236.02,236.4,4500.0
2014-04-22 12:30:00,236.36,236.58,236.09,236.09,6200.0,236.36,236.58,236.09,236.09,6200.0
2014-04-22 13:00:00,236.22,236.83,236.08,236.61,4000.0,236.22,236.83,236.08,236.61,4000.0
2014-04-22 13:30:00,236.52,236.52,235.93,236.03,3800.0,236.52,236.52,235.93,236.03,3800.0
2014-04-22 14:00:00,236.0,236.2,235.81,236.04,6100.0,236.0,236.2,235.81,236.04,6100.0
2014-04-22 14:30:00,236.06,236.5,235.96,236.28,6900.0,236.06,236.5,235.96,236.28,6900.0
2014-04-22 15:00:00,236.12,236.12,235.21,235.22,5700.0,236.12,236.12,235.21,235.22,5700.0
2014-04-22 15:30:00,235.22,235.29,234.21,234.21,12600.0,235.22,235.29,234.21,234.21,12600.0
2014-04-23 09:30:00,234.2,234.81,232.99,233.4,5400.0,234.2,234.81,232.99,233.4,5400.0
2014-04-23 10:00:00,233.1,235.06,232.14,234.93,11600.0,233.1,235.06,232.14,234.93,11600.0
2014-04-23 10:30:00,234.96,235.37,234.58,234.68,4000.0,234.96,235.37,234.58,234.68,4000.0
2014-04-23 11:00:00,234.83,234.94,234.29,234.89,4100.0,234.83,234.94,234.29,234.89,4100.0
2014-04-23 11:30:00,234.55,235.63,234.55,235.58,6000.0,234.55,235.63,234.55,235.58,6000.0
2014-04-23 12:00:00,235.32,235.66,234.63,234.63,6400.0,235.32,235.66,234.63,234.63,6400.0
2014-04-23 12:30:00,234.93,235.79,234.93,235.57,9200.0,234.93,235.79,234.93,235.57,9200.0
2014-04-23 13:00:00,235.5,235.85,235.5,235.85,6100.0,235.5,235.85,235.5,235.85,6100.0
2014-04-23 13:30:00,235.88,235.88,234.7,234.88,6100.0,235.88,235.88,234.7,234.88,6100.0
2014-04-23 14:00:00,234.59,234.59,233.97,234.23,4700.0,234.59,234.59,233.97,234.23,4700.0
2014-04-23 14:30:00,234.23,234.23,233.83,234.06,4200.0,234.23,234.23,233.83,234.06,4200.0
2014-04-23 15:00:00,233.9,234.38,233.72,234.25,8800.0,233.9,234.38,233.72,234.25,8800.0
2014-04-23 15:30:00,234.39,234.72,234.12,234.41,18100.0,234.39,234.72,234.12,234.41,18100.0
2014-04-24 09:30:00,235.66,236.97,232.71,233.09,7000.0,235.66,236.97,232.71,233.09,7000.0
2014-04-24 10:00:00,233.06,233.89,231.57,233.51,8800.0,233.06,233.89,231.57,233.51,8800.0
2014-04-24 10:30:00,233.92,234.5,233.43,233.92,5100.0,233.92,234.5,233.43,233.92,5100.0
2014-04-24 11:00:00,234.15,235.68,234.15,235.42,2100.0,234.15,235.68,234.15,235.42,2100.0
2014-04-24 11:30:00,235.66,235.96,235.23,235.54,7100.0,235.66,235.96,235.23,235.54,7100.0
2014-04-24 12:00:00,235.67,235.78,234.99,235.78,3600.0,235.67,235.78,234.99,235.78,3600.0
2014-04-24 12:30:00,235.81,235.81,235.2,235.75,4200.0,235.81,235.81,235.2,235.75,4200.0
2014-04-24 13:00:00,235.86,235.86,235.38,235.38,1900.0,235.86,235.86,235.38,235.38,1900.0
2014-04-24 13:30:00,235.37,235.59,233.85,233.85,4500.0,235.37,235.59,233.85,233.85,4500.0
2014-04-24 14:00:00,234.14,234.39,233.75,234.23,3900.0,234.14,234.39,233.75,234.23,3900.0
2014-04-24 14:30:00,234.35,234.39,233.95,234.31,2200.0,234.35,234.39,233.95,234.31,2200.0
2014-04-24 15:00:00,234.36,234.73,234.09,234.27,5200.0,234.36,234.73,234.09,234.27,5200.0
2014-04-24 15:30:00,234.2,234.41,233.57,233.87,19800.0,234.2,234.41,233.57,233.87,19800.0
2014-04-25 09:30:00,233.93,234.94,232.55,232.55,5400.0,233.93,234.94,232.55,232.55,5400.0
2014-04-25 10:00:00,232.37,232.86,231.64,232.23,10600.0,232.37,232.86,231.64,232.23,10600.0
2014-04-25 10:30:00,231.52,231.52,230.33,230.87,2200.0,231.52,231.52,230.33,230.87,2200.0
2014-04-25 11:00:00,230.8,232.09,230.51,232.09,5600.0,230.8,232.09,230.51,232.09,5600.0
2014-04-25 11:30:00,231.81,231.81,231.29,231.49,2400.0,231.81,231.81,231.29,231.49,2400.0
2014-04-25 12:00:00,231.19,231.46,230.65,231.06,4000.0,231.19,231.46,230.65,231.06,4000.0
2014-04-25 12:30:00,230.53,230.67,230.23,230.56,1400.0,230.53,230.67,230.23,230.56,1400.0
2014-04-25 13:00:00,230.56,230.56,229.46,230.32,2800.0,230.56,230.56,229.46,230.32,2800.0
2014-04-25 13:30:00,229.94,230.59,229.85,230.57,2200.0,229.94,230.59,229.85,230.57,2200.0
2014-04-25 14:00:00,230.44,230.44,229.96,229.96,3600.0,230.44,230.44,229.96,229.96,3600.0
2014-04-25 14:30:00,229.96,230.5,229.96,230.26,900.0,229.96,230.5,229.96,230.26,900.0
2014-04-25 15:00:00,230.09,230.43,230.02,230.43,2600.0,230.09,230.43,230.02,230.43,2600.0
2014-04-25 15:30:00,230.28,230.86,229.69,230.07,15900.0,230.28,230.86,229.69,230.07,15900.0
2014-04-28 09:30:00,231.33,231.43,229.79,231.0,2900.0,231.33,231.43,229.79,231.0,2900.0
2014-04-28 10:00:00,230.97,231.57,230.27,231.04,4500.0,230.97,231.57,230.27,231.04,4500.0
2014-04-28 10:30:00,231.05,231.56,230.34,230.37,11400.0,231.05,231.56,230.34,230.37,11400.0
2014-04-28 11:00:00,230.61,231.16,229.54,229.72,16400.0,230.61,231.16,229.54,229.72,16400.0
2014-04-28 11:30:00,229.71,229.97,228.88,228.88,13400.0,229.71,229.97,228.88,228.88,13400.0
2014-04-28 12:00:00,229.06,230.05,228.54,229.56,42400.0,229.06,230.05,228.54,229.56,42400.0
2014-04-28 12:30:00,229.47,229.51,228.21,228.21,9400.0,229.47,229.51,228.21,228.21,9400.0
2014-04-28 13:00:00,228.24,228.33,227.05,227.05,12000.0,228.24,228.33,227.05,227.05,12000.0
2014-04-28 13:30:00,227.06,227.64,226.86,227.34,3100.0,227.06,227.64,226.86,227.34,3100.0
2014-04-28 14:00:00,227.15,228.93,227.07,228.76,4700.0,227.15,228.93,227.07,228.76,4700.0
2014-04-28 14:30:00,228.91,229.88,228.78,229.4,7300.0,228.91,229.88,228.78,229.4,7300.0
2014-04-28 15:00:00,229.41,231.31,229.41,230.71,14800.0,229.41,231.31,229.41,230.71,14800.0
2014-04-28 15:30:00,230.87,231.26,230.11,230.5,43300.0,230.87,231.26,230.11,230.5,43300.0
2014-04-29 09:30:00,230.0,230.25,227.7,228.21,13900.0,230.0,230.25,227.7,228.21,13900.0
2014-04-29 10:00:00,227.47,228.97,227.27,227.27,5800.0,227.47,228.97,227.27,227.27,5800.0
2014-04-29 10:30:00,227.52,228.46,227.51,228.07,13200.0,227.52,228.46,227.51,228.07,13200.0
2014-04-29 11:00:00,228.42,229.16,228.03,229.16,11400.0,228.42,229.16,228.03,229.16,11400.0
2014-04-29 11:30:00,229.28,229.65,228.48,229.26,4000.0,229.28,229.65,228.48,229.26,4000.0
2014-04-29 12:00:00,229.33,229.71,229.1,229.63,4200.0,229.33,229.71,229.1,229.63,4200.0
2014-04-29 12:30:00,229.63,229.91,229.34,229.49,5600.0,229.63,229.91,229.34,229.49,5600.0
2014-04-29 13:00:00,229.51,229.72,228.81,229.19,3400.0,229.51,229.72,228.81,229.19,3400.0
2014-04-29 13:30:00,229.29,229.57,229.02,229.03,5500.0,229.29,229.57,229.02,229.03,5500.0
2014-04-29 14:00:00,229.17,229.46,228.99,229.24,2500.0,229.17,229.46,228.99,229.24,2500.0
2014-04-29 14:30:00,229.11,229.42,228.9,228.94,6300.0,229.11,229.42,228.9,228.94,6300.0
2014-04-29 15:00:00,228.92,229.15,228.41,228.41,12900.0,228.92,229.15,228.41,228.41,12900.0
2014-04-29 15:30:00,228.41,228.47,227.77,228.23,23000.0,228.41,228.47,227.77,228.23,23000.0
2014-04-30 09:30:00,228.27,228.77,227.67,228.49,7500.0,228.27,228.77,227.67,228.49,7500.0
2014-04-30 10:00:00,229.15,231.12,228.73,230.96,9100.0,229.15,231.12,228.73,230.96,9100.0
2014-04-30 10:30:00,230.95,231.36,230.22,231.14,7800.0,230.95,231.36,230.22,231.14,7800.0
2014-04-30 11:00:00,230.79,230.79,229.82,229.87,2000.0,230.79,230.79,229.82,229.87,2000.0
2014-04-30 11:30:00,230.36,230.99,230.11,230.99,16900.0,230.36,230.99,230.11,230.99,16900.0
2014-04-30 12:00:00,230.55,231.19,230.46,230.46,5300.0,230.55,231.19,230.46,230.46,5300.0
2014-04-30 12:30:00,230.47,231.38,230.47,230.87,2100.0,230.47,231.38,230.47,230.87,2100.0
2014-04-30 13:00:00,231.06,231.12,230.81,231.04,3300.0,231.06,231.12,230.81,231.04,3300.0
2014-04-30 13:30:00,231.0,231.2,230.99,231.12,5200.0,231.0,231.2,230.99,231.12,5200.0
2014-04-30 14:00:00,230.87,232.1,230.72,231.68,9900.0,230.87,232.1,230.72,231.68,9900.0
2014-04-30 14:30:00,232.03,232.64,231.92,232.55,8000.0,232.03,232.64,231.92,232.55,8000.0
2014-04-30 15:00:00,232.45,232.91,231.9,232.73,9100.0,232.45,232.91,231.9,232.73,9100.0
2014-04-30 15:30:00,233.12,233.6,232.75,233.12,23700.0,233.12,233.6,232.75,233.12,23700.0
2014-05-01 09:30:00,233.49,233.49,231.92,232.61,7500.0,233.49,233.49,231.92,232.61,7500.0
2014-05-01 10:00:00,232.8,232.8,232.03,232.33,7100.0,232.8,232.8,232.03,232.33,7100.0
2014-05-01 10:30:00,233.17,235.5,233.17,235.43,6500.0,233.17,235.5,233.17,235.43,6500.0
2014-05-01 11:00:00,235.47,235.86,234.74,235.85,6600.0,235.47,235.86,234.74,235.85,6600.0
2014-05-01 11:30:00,235.85,236.99,235.85,236.95,7300.0,235.85,236.99,235.85,236.95,7300.0
2014-05-01 12:00:00,236.72,236.86,235.64,235.86,6700.0,236.72,236.86,235.64,235.86,6700.0
2014-05-01 12:30:00,235.85,236.01,234.9,235.47,10800.0,235.85,236.01,234.9,235.47,10800.0
2014-05-01 13:00:00,235.54,235.54,234.73,234.74,2300.0,235.54,235.54,234.73,234.74,2300.0
2014-05-01 13:30:00,234.47,234.71,233.55,233.55,3200.0,234.47,234.71,233.55,233.55,3200.0
2014-05-01 14:00:00,233.55,234.07,233.3,233.71,3700.0,233.55,234.07,233.3,233.71,3700.0
2014-05-01 14:30:00,233.44,233.79,233.04,233.46,1900.0,233.44,233.79,233.04,233.46,1900.0
2014-05-01 15:00:00,233.15,233.34,232.83,233.01,6400.0,233.15,233.34,232.83,233.01,6400.0
2014-05-01 15:30:00,232.96,233.25,232.78,232.95,6000.0,232.96,233.25,232.78,232.95,6000.0
2014-05-02 09:30:00,232.76,233.68,231.84,233.03,8200.0,232.76,233.68,231.84,233.03,8200.0
2014-05-02 10:00:00,233.28,234.93,232.91,234.61,7500.0,233.28,234.93,232.91,234.61,7500.0
2014-05-02 10:30:00,234.51,235.03,233.01,234.02,9300.0,234.51,235.03,233.01,234.02,9300.0
2014-05-02 11:00:00,233.97,234.06,233.69,233.87,3900.0,233.97,234.06,233.69,233.87,3900.0
2014-05-02 11:30:00,233.97,234.38,233.86,233.87,4000.0,233.97,234.38,233.86,233.87,4000.0
2014-05-02 12:00:00,234.02,235.4,234.0,235.4,8300.0,234.02,235.4,234.0,235.4,8300.0
2014-05-02 12:30:00,234.99,236.13,234.99,236.0,3300.0,234.99,236.13,234.99,236.0,3300.0
2014-05-02 13:00:00,235.96,235.96,234.98,235.04,3900.0,235.96,235.96,234.98,235.04,3900.0
2014-05-02 13:30:00,234.5,234.99,234.25,234.33,4600.0,234.5,234.99,234.25,234.33,4600.0
2014-05-02 14:00:00,234.25,234.55,234.02,234.55,4200.0,234.25,234.55,234.02,234.55,4200.0
2014-05-02 14:30:00,234.54,235.45,234.36,235.0,6700.0,234.54,235.45,234.36,235.0,6700.0
2014-05-02 15:00:00,235.17,235.77,235.08,235.27,2200.0,235.17,235.77,235.08,235.27,2200.0
2014-05-02 15:30:00,234.92,235.91,234.49,235.4,27300.0,234.92,235.91,234.49,235.4,27300.0
2014-05-05 09:30:00,233.4,234.54,231.5,234.29,21000.0,233.4,234.54,231.5,234.29,21000.0
2014-05-05 10:00:00,234.48,235.13,233.42,233.81,8700.0,234.48,235.13,233.42,233.81,8700.0
2014-05-05 10:30:00,233.9,236.53,233.81,235.5,13700.0,233.9,236.53,233.81,235.5,13700.0
2014-05-05 11:00:00,235.95,236.39,235.59,236.12,12200.0,235.95,236.39,235.59,236.12,12200.0
2014-05-05 11:30:00,236.14,236.93,236.14,236.59,6800.0,236.14,236.93,236.14,236.59,6800.0
2014-05-05 12:00:00,236.92,237.57,236.49,237.57,13000.0,236.92,237.57,236.49,237.57,13000.0
2014-05-05 12:30:00,237.54,238.41,237.36,237.81,22000.0,237.54,238.41,237.36,237.81,22000.0
2014-05-05 13:00:00,238.0,238.28,237.67,237.92,15100.0,238.0,238.28,237.67,237.92,15100.0
2014-05-05 13:30:00,237.91,238.02,237.21,237.28,8200.0,237.91,238.02,237.21,237.28,8200.0
2014-05-05 14:00:00,237.33,237.36,236.8,237.1,5000.0,237.33,237.36,236.8,237.1,5000.0
2014-05-05 14:30:00,236.98,237.64,236.87,237.5,7100.0,236.98,237.64,236.87,237.5,7100.0
2014-05-05 15:00:00,237.32,237.45,237.16,237.43,7700.0,237.32,237.45,237.16,237.43,7700.0
2014-05-05 15:30:00,237.46,237.89,237.31,237.76,28200.0,237.46,237.89,237.31,237.76,28200.0
2014-05-06 09:30:00,236.83,237.84,235.14,237.19,68900.0,236.83,237.84,235.14,237.19,68900.0
2014-05-06 10:00:00,237.23,238.26,237.0,238.2,12000.0,237.23,238.26,237.0,238.2,12000.0
2014-05-06 10:30:00,238.15,238.24,236.71,236.71,32200.0,238.15,238.24,236.71,236.71,32200.0
2014-05-06 11:00:00,236.7,236.74,235.91,236.05,7500.0,236.7,236.74,235.91,236.05,7500.0
2014-05-06 11:30:00,236.16,236.28,235.83,236.28,6200.0,236.16,236.28,235.83,236.28,6200.0
2014-05-06 12:00:00,236.04,236.26,235.61,235.98,7000.0,236.04,236.26,235.61,235.98,7000.0
2014-05-06 12:30:00,235.83,236.38,235.76,236.15,6500.0,235.83,236.38,235.76,236.15,6500.0
2014-05-06 13:00:00,236.28,236.44,235.65,235.78,9300.0,236.28,236.44,235.65,235.78,9300.0
2014-05-06 13:30:00,235.54,235.92,235.26,235.35,9400.0,235.54,235.92,235.26,235.35,9400.0
2014-05-06 14:00:00,235.34,236.14,235.2,235.94,8700.0,235.34,236.14,235.2,235.94,8700.0
2014-05-06 14:30:00,235.86,236.27,235.63,235.76,9300.0,235.86,236.27,235.63,235.76,9300.0
2014-05-06 15:00:00,235.93,236.34,235.54,236.14,12700.0,235.93,236.34,235.54,236.14,12700.0
2014-05-06 15:30:00,236.0,236.49,235.74,235.9,23800.0,236.0,236.49,235.74,235.9,23800.0
2014-05-07 09:30:00,236.09,237.24,233.1,233.1,4200.0,236.09,237.24,233.1,233.1,4200.0
2014-05-07 10:00:00,233.16,234.59,231.98,233.34,8800.0,233.16,234.59,231.98,233.34,8800.0
2014-05-07 10:30:00,233.5,234.73,232.9,233.81,22700.0,233.5,234.73,232.9,233.81,22700.0
2014-05-07 11:00:00,233.51,233.87,232.82,233.29,16900.0,233.51,233.87,232.82,233.29,16900.0
2014-05-07 11:30:00,233.41,234.7,233.15,234.17,10700.0,233.41,234.7,233.15,234.17,10700.0
2014-05-07 12:00:00,234.13,234.89,233.68,234.19,15700.0,234.13,234.89,233.68,234.19,15700.0
2014-05-07 12:30:00,234.12,234.2,233.58,233.71,6500.0,234.12,234.2,233.58,233.71,6500.0
2014-05-07 13:00:00,233.65,233.8,233.3,233.56,5800.0,233.65,233.8,233.3,233.56,5800.0
2014-05-07 13:30:00,233.55,233.69,233.12,233.31,7900.0,233.55,233.69,233.12,233.31,7900.0
2014-05-07 14:00:00,233.0,233.82,232.83,233.82,5900.0,233.0,233.82,232.83,233.82,5900.0
2014-05-07 14:30:00,233.85,234.33,233.42,234.24,7400.0,233.85,234.33,233.42,234.24,7400.0
2014-05-07 15:00:00,234.09,234.29,233.49,234.05,33500.0,234.09,234.29,233.49,234.05,33500.0
2014-05-07 15:30:00,234.05,236.64,234.05,236.48,44200.0,234.05,236.64,234.05,236.48,44200.0
2014-05-08 09:30:00,236.61,238.37,235.39,238.1,7100.0,236.61,238.37,235.39,238.1,7100.0
2014-05-08 10:00:00,237.5,239.65,237.5,239.04,13200.0,237.5,239.65,237.5,239.04,13200.0
2014-05-08 10:30:00,239.02,239.74,239.02,239.72,14800.0,239.02,239.74,239.02,239.72,14800.0
2014-05-08 11:00:00,239.74,241.06,239.29,240.95,28500.0,239.74,241.06,239.29,240.95,28500.0
2014-05-08 11:30:00,240.86,241.41,240.44,240.67,11900.0,240.86,241.41,240.44,240.67,11900.0
2014-05-08 12:00:00,240.47,241.18,240.24,240.69,17200.0,240.47,241.18,240.24,240.69,17200.0
2014-05-08 12:30:00,240.95,241.29,240.3,240.3,21800.0,240.95,241.29,240.3,240.3,21800.0
2014-05-08 13:00:00,240.4,240.62,238.59,238.99,13100.0,240.4,240.62,238.59,238.99,13100.0
2014-05-08 13:30:00,238.67,239.01,236.89,237.65,7800.0,238.67,239.01,236.89,237.65,7800.0
2014-05-08 14:00:00,237.22,237.6,236.48,237.52,5200.0,237.22,237.6,236.48,237.52,5200.0
2014-05-08 14:30:00,237.7,237.89,236.19,236.19,7000.0,237.7,237.89,236.19,236.19,7000.0
2014-05-08 15:00:00,236.19,236.98,235.63,236.97,6300.0,236.19,236.98,235.63,236.97,6300.0
2014-05-08 15:30:00,236.89,237.31,235.84,235.86,31600.0,236.89,237.31,235.84,235.86,31600.0
2014-05-09 09:30:00,234.46,238.96,232.58,237.09,38000.0,234.46,238.96,232.58,237.09,38000.0
2014-05-09 10:00:00,238.03,244.47,237.2,242.92,35200.0,238.03,244.47,237.2,242.92,35200.0
2014-05-09 10:30:00,243.0,243.5,239.12,239.64,19800.0,243.0,243.5,239.12,239.64,19800.0
2014-05-09 11:00:00,239.48,241.65,238.91,241.4,18700.0,239.48,241.65,238.91,241.4,18700.0
2014-05-09 11:30:00,241.41,241.8,240.24,241.14,11100.0,241.41,241.8,240.24,241.14,11100.0
2014-05-09 12:00:00,240.89,242.27,240.52,242.27,8800.0,240.89,242.27,240.52,242.27,8800.0
2014-05-09 12:30:00,242.6,243.51,241.3,242.3,8500.0,242.6,243.51,241.3,242.3,8500.0
2014-05-09 13:00:00,242.39,242.59,241.73,242.11,2100.0,242.39,242.59,241.73,242.11,2100.0
2014-05-09 13:30:00,241.72,241.72,240.34,240.67,3500.0,241.72,241.72,240.34,240.67,3500.0
2014-05-09 14:00:00,240.84,241.23,240.24,240.59,4300.0,240.84,241.23,240.24,240.59,4300.0
2014-05-09 14:30:00,240.63,241.84,240.42,241.28,6100.0,240.63,241.84,240.42,241.28,6100.0
2014-05-09 15:00:00,241.82,243.07,241.65,242.31,7800.0,241.82,243.07,241.65,242.31,7800.0
2014-05-09 15:30:00,242.31,242.37,241.6,241.79,32200.0,242.31,242.37,241.6,241.79,32200.0
2014-05-12 09:30:00,241.0,243.75,238.5,243.35,22700.0,241.0,243.75,238.5,243.35,22700.0
2014-05-12 10:00:00,243.67,244.03,242.96,244.0,10400.0,243.67,244.03,242.96,244.0,10400.0
2014-05-12 10:30:00,243.66,243.88,243.12,243.17,5800.0,243.66,243.88,243.12,243.17,5800.0
2014-05-12 11:00:00,243.31,243.37,241.57,241.7,15900.0,243.31,243.37,241.57,241.7,15900.0
2014-05-12 11:30:00,241.88,242.21,241.7,241.96,6600.0,241.88,242.21,241.7,241.96,6600.0
2014-05-12 12:00:00,242.08,242.15,241.56,241.95,7900.0,242.08,242.15,241.56,241.95,7900.0
2014-05-12 12:30:00,242.14,242.14,241.37,241.58,5300.0,242.14,242.14,241.37,241.58,5300.0
2014-05-12 13:00:00,241.69,242.0,241.47,241.47,5100.0,241.69,242.0,241.47,241.47,5100.0
2014-05-12 13:30:00,241.55,241.87,241.43,241.6,8300.0,241.55,241.87,241.43,241.6,8300.0
2014-05-12 14:00:00,241.71,242.16,241.6,241.88,9400.0,241.71,242.16,241.6,241.88,9400.0
2014-05-12 14:30:00,241.86,242.0,241.59,242.0,13600.0,241.86,242.0,241.59,242.0,13600.0
2014-05-12 15:00:00,241.91,242.02,241.68,241.99,15200.0,241.91,242.02,241.68,241.99,15200.0
2014-05-12 15:30:00,241.79,241.98,241.42,241.48,23700.0,241.79,241.98,241.42,241.48,23700.0
2014-05-13 09:30:00,242.1,243.1,241.76,241.78,8200.0,242.1,243.1,241.76,241.78,8200.0
2014-05-13 10:00:00,242.05,242.39,241.79,242.07,4300.0,242.05,242.39,241.79,242.07,4300.0
2014-05-13 10:30:00,242.18,242.32,241.78,241.78,5200.0,242.18,242.32,241.78,241.78,5200.0
2014-05-13 11:00:00,241.81,241.81,240.9,240.91,3400.0,241.81,241.81,240.9,240.91,3400.0
2014-05-13 11:30:00,240.93,241.25,240.35,240.96,4500.0,240.93,241.25,240.35,240.96,4500.0
2014-05-13 12:00:00,240.85,241.01,240.38,240.5,3200.0,240.85,241.01,240.38,240.5,3200.0
2014-05-13 12:30:00,240.33,240.86,240.3,240.64,4200.0,240.33,240.86,240.3,240.64,4200.0
2014-05-13 13:00:00,240.62,241.23,240.62,241.15,3700.0,240.62,241.23,240.62,241.15,3700.0
2014-05-13 13:30:00,241.2,241.53,240.79,241.1,7100.0,241.2,241.53,240.79,241.1,7100.0
2014-05-13 14:00:00,241.02,241.25,240.96,240.96,2400.0,241.02,241.25,240.96,240.96,2400.0
2014-05-13 14:30:00,241.19,241.78,241.17,241.72,6900.0,241.19,241.78,241.17,241.72,6900.0
2014-05-13 15:00:00,241.72,241.72,241.26,241.36,6100.0,241.72,241.72,241.26,241.36,6100.0
2014-05-13 15:30:00,241.31,241.46,240.74,240.93,16100.0,241.31,241.46,240.74,240.93,16100.0
2014-05-14 09:30:00,240.98,241.5,240.01,240.88,8700.0,240.98,241.5,240.01,240.88,8700.0
2014-05-14 10:00:00,241.16,241.5,240.36,241.08,8900.0,241.16,241.5,240.36,241.08,8900.0
2014-05-14 10:30:00,240.97,241.23,240.29,241.0,9300.0,240.97,241.23,240.29,241.0,9300.0
2014-05-14 11:00:00,240.57,240.74,240.25,240.5,6100.0,240.57,240.74,240.25,240.5,6100.0
2014-05-14 11:30:00,240.5,240.67,239.8,240.08,12800.0,240.5,240.67,239.8,240.08,12800.0
2014-05-14 12:00:00,240.08,240.64,239.91,240.45,8100.0,240.08,240.64,239.91,240.45,8100.0
2014-05-14 12:30:00,240.4,240.62,240.27,240.57,2400.0,240.4,240.62,240.27,240.57,2400.0
2014-05-14 13:00:00,240.55,240.55,240.24,240.3,3400.0,240.55,240.55,240.24,240.3,3400.0
2014-05-14 13:30:00,240.32,240.52,240.22,240.52,12900.0,240.32,240.52,240.22,240.52,12900.0
2014-05-14 14:00:00,240.51,240.75,240.29,240.59,9900.0,240.51,240.75,240.29,240.59,9900.0
2014-05-14 14:30:00,240.44,240.57,240.2,240.5,25500.0,240.44,240.57,240.2,240.5,25500.0
2014-05-14 15:00:00,240.5,240.67,240.32,240.57,14000.0,240.5,240.67,240.32,240.57,14000.0
2014-05-14 15:30:00,240.55,240.7,240.25,240.5,42200.0,240.55,240.7,240.25,240.5,42200.0
2014-05-15 09:30:00,240.47,240.47,238.74,240.4,19200.0,240.47,240.47,238.74,240.4,19200.0
2014-05-15 10:00:00,240.4,240.62,239.2,239.53,54200.0,240.4,240.62,239.2,239.53,54200.0
2014-05-15 10:30:00,239.53,241.0,239.47,240.68,11300.0,239.53,241.0,239.47,240.68,11300.0
2014-05-15 11:00:00,240.64,240.71,240.28,240.42,20300.0,240.64,240.71,240.28,240.42,20300.0
2014-05-15 11:30:00,240.4,241.01,239.86,240.07,8400.0,240.4,241.01,239.86,240.07,8400.0
2014-05-15 12:00:00,239.99,240.85,239.95,240.51,9400.0,239.99,240.85,239.95,240.51,9400.0
2014-05-15 12:30:00,240.67,240.9,240.47,240.64,7400.0,240.67,240.9,240.47,240.64,7400.0
2014-05-15 13:00:00,240.64,240.68,240.35,240.5,9600.0,240.64,240.68,240.35,240.5,9600.0
2014-05-15 13:30:00,240.5,241.34,240.47,241.25,7800.0,240.5,241.34,240.47,241.25,7800.0
2014-05-15 14:00:00,241.3,242.14,241.18,241.52,8100.0,241.3,242.14,241.18,241.52,8100.0
2014-05-15 14:30:00,241.62,242.2,241.55,242.0,5800.0,241.62,242.2,241.55,242.0,5800.0
2014-05-15 15:00:00,242.12,242.12,241.53,241.91,14100.0,242.12,242.12,241.53,241.91,14100.0
2014-05-15 15:30:00,241.84,242.2,241.44,241.69,39000.0,241.84,242.2,241.44,241.69,39000.0
2014-05-16 09:30:00,240.97,241.62,240.97,241.52,9700.0,240.97,241.62,240.97,241.52,9700.0
2014-05-16 10:00:00,241.82,242.6,240.96,241.5,10700.0,241.82,242.6,240.96,241.5,10700.0
2014-05-16 10:30:00,241.48,242.32,241.47,242.03,5500.0,241.48,242.32,241.47,242.03,5500.0
2014-05-16 11:00:00,241.75,242.4,241.43,241.69,4600.0,241.75,242.4,241.43,241.69,4600.0
2014-05-16 11:30:00,241.71,242.08,241.63,241.72,2800.0,241.71,242.08,241.63,241.72,2800.0
2014-05-16 12:00:00,241.8,242.32,241.56,242.07,6300.0,241.8,242.32,241.56,242.07,6300.0
2014-05-16 12:30:00,242.06,242.12,241.86,242.12,2200.0,242.06,242.12,241.86,242.12,2200.0
2014-05-16 13:00:00,241.88,242.33,241.86,242.22,3900.0,241.88,242.33,241.86,242.22,3900.0
2014-05-16 13:30:00,242.24,243.34,242.24,243.28,7000.0,242.24,243.34,242.24,243.28,7000.0
2014-05-16 14:00:00,243.29,243.31,242.46,243.31,7900.0,243.29,243.31,242.46,243.31,7900.0
2014-05-16 14:30:00,243.35,245.0,243.35,245.0,17500.0,243.35,245.0,243.35,245.0,17500.0
2014-05-16 15:00:00,245.0,245.79,244.71,245.7,43000.0,245.0,245.79,244.71,245.7,43000.0
2014-05-16 15:30:00,245.7,245.77,244.84,245.47,37900.0,245.7,245.77,244.84,245.47,37900.0
2014-05-19 09:30:00,244.53,245.0,243.2,243.76,17300.0,244.53,245.0,243.2,243.76,17300.0
2014-05-19 10:00:00,244.14,244.55,243.3,244.5,5600.0,244.14,244.55,243.3,244.5,5600.0
2014-05-19 10:30:00,244.41,244.9,244.41,244.68,3300.0,244.41,244.9,244.41,244.68,3300.0
2014-05-19 11:00:00,244.69,245.0,244.46,244.7,5700.0,244.69,245.0,244.46,244.7,5700.0
2014-05-19 11:30:00,244.54,244.76,244.14,244.51,3100.0,244.54,244.76,244.14,244.51,3100.0
2014-05-19 12:00:00,244.38,244.38,243.71,243.76,4400.0,244.38,244.38,243.71,243.76,4400.0
2014-05-19 12:30:00,243.56,243.56,242.95,243.08,8600.0,243.56,243.56,242.95,243.08,8600.0
2014-05-19 13:00:00,243.12,243.78,243.09,243.55,4600.0,243.12,243.78,243.09,243.55,4600.0
2014-05-19 13:30:00,243.39,243.6,242.72,243.34,24900.0,243.39,243.6,242.72,243.34,24900.0
2014-05-19 14:00:00,243.06,243.66,242.83,243.47,11300.0,243.06,243.66,242.83,243.47,11300.0
2014-05-19 14:30:00,243.54,243.54,242.87,243.07,8700.0,243.54,243.54,242.87,243.07,8700.0
2014-05-19 15:00:00,243.16,243.78,243.14,243.71,10400.0,243.16,243.78,243.14,243.71,10400.0
2014-05-19 15:30:00,243.82,244.41,243.75,243.84,21800.0,243.82,244.41,243.75,243.84,21800.0
2014-05-20 09:30:00,242.98,244.79,242.02,242.62,13300.0,242.98,244.79,242.02,242.62,13300.0
2014-05-20 10:00:00,242.54,243.35,241.78,242.0,7800.0,242.54,243.35,241.78,242.0,7800.0
2014-05-20 10:30:00,242.07,242.82,241.5,242.49,12500.0,242.07,242.82,241.5,242.49,12500.0
2014-05-20 11:00:00,243.09,243.09,242.11,242.11,4500.0,243.09,243.09,242.11,242.11,4500.0
2014-05-20 11:30:00,241.92,242.64,241.74,242.41,8000.0,241.92,242.64,241.74,242.41,8000.0
2014-05-20 12:00:00,242.18,242.24,241.5,241.94,13800.0,242.18,242.24,241.5,241.94,13800.0
2014-05-20 12:30:00,241.87,242.12,241.3,241.61,5200.0,241.87,242.12,241.3,241.61,5200.0
2014-05-20 13:00:00,241.32,241.89,241.08,241.89,9200.0,241.32,241.89,241.08,241.89,9200.0
2014-05-20 13:30:00,241.89,242.05,241.28,241.42,5700.0,241.89,242.05,241.28,241.42,5700.0
2014-05-20 14:00:00,241.47,241.95,241.35,241.77,5000.0,241.47,241.95,241.35,241.77,5000.0
2014-05-20 14:30:00,241.85,241.85,241.28,241.52,4900.0,241.85,241.85,241.28,241.52,4900.0
2014-05-20 15:00:00,241.5,241.74,241.37,241.72,10300.0,241.5,241.74,241.37,241.72,10300.0
2014-05-20 15:30:00,241.6,242.3,241.58,241.91,30600.0,241.6,242.3,241.58,241.91,30600.0
2014-05-21 09:30:00,243.24,244.03,241.36,243.79,4100.0,243.24,244.03,241.36,243.79,4100.0
2014-05-21 10:00:00,243.98,244.35,243.14,244.2,4700.0,243.98,244.35,243.14,244.2,4700.0
2014-05-21 10:30:00,244.31,244.99,243.79,243.79,4900.0,244.31,244.99,243.79,243.79,4900.0
2014-05-21 11:00:00,243.79,243.88,242.64,242.81,7000.0,243.79,243.88,242.64,242.81,7000.0
2014-05-21 11:30:00,242.67,243.39,242.38,242.38,2500.0,242.67,243.39,242.38,242.38,2500.0
2014-05-21 12:00:00,242.35,242.79,242.35,242.79,1700.0,242.35,242.79,242.35,242.79,1700.0
2014-05-21 12:30:00,242.69,243.06,242.57,242.87,3500.0,242.69,243.06,242.57,242.87,3500.0
2014-05-21 13:00:00,243.08,243.5,243.01,243.04,2000.0,243.08,243.5,243.01,243.04,2000.0
2014-05-21 13:30:00,243.02,243.35,242.81,242.83,2700.0,243.02,243.35,242.81,242.83,2700.0
2014-05-21 14:00:00,243.18,243.18,242.13,242.75,5000.0,243.18,243.18,242.13,242.75,5000.0
2014-05-21 14:30:00,242.99,243.31,242.76,242.85,4200.0,242.99,243.31,242.76,242.85,4200.0
2014-05-21 15:00:00,242.85,243.15,242.67,242.71,7900.0,242.85,243.15,242.67,242.71,7900.0
2014-05-21 15:30:00,242.72,242.92,242.18,242.2,12200.0,242.72,242.92,242.18,242.2,12200.0
2014-05-22 09:30:00,242.67,243.7,241.51,243.35,3000.0,242.67,243.7,241.51,243.35,3000.0
2014-05-22 10:00:00,243.31,243.53,243.12,243.35,1800.0,243.31,243.53,243.12,243.35,1800.0
2014-05-22 10:30:00,243.53,244.76,243.53,244.11,2500.0,243.53,244.76,243.53,244.11,2500.0
2014-05-22 11:00:00,244.43,244.43,243.75,244.3,4000.0,244.43,244.43,243.75,244.3,4000.0
2014-05-22 11:30:00,244.32,244.62,244.32,244.61,400.0,244.32,244.62,244.32,244.61,400.0
2014-05-22 12:00:00,244.35,244.35,243.67,243.7,1400.0,244.35,244.35,243.67,243.7,1400.0
2014-05-22 12:30:00,243.7,244.14,243.56,243.98,1600.0,243.7,244.14,243.56,243.98,1600.0
2014-05-22 13:00:00,243.97,243.99,243.59,243.95,2500.0,243.97,243.99,243.59,243.95,2500.0
2014-05-22 13:30:00,244.01,244.01,243.58,243.72,2800.0,244.01,244.01,243.58,243.72,2800.0
2014-05-22 14:00:00,243.75,243.75,243.21,243.26,7500.0,243.75,243.75,243.21,243.26,7500.0
2014-05-22 14:30:00,243.32,243.77,243.29,243.56,3600.0,243.32,243.77,243.29,243.56,3600.0
2014-05-22 15:00:00,243.6,243.6,243.07,243.28,3900.0,243.6,243.6,243.07,243.28,3900.0
2014-05-22 15:30:00,243.27,243.49,242.84,243.1,11100.0,243.27,243.49,242.84,243.1,11100.0
2014-05-23 09:30:00,243.17,243.41,242.09,243.41,4700.0,243.17,243.41,242.09,243.41,4700.0
2014-05-23 10:00:00,243.4,243.93,243.08,243.93,2900.0,243.4,243.93,243.08,243.93,2900.0
2014-05-23 10:30:00,243.99,244.03,243.5,243.73,2900.0,243.99,244.03,243.5,243.73,2900.0
2014-05-23 11:00:00,243.75,244.03,243.63,243.79,12400.0,243.75,244.03,243.63,243.79,12400.0
2014-05-23 11:30:00,243.75,244.46,243.75,244.46,5900.0,243.75,244.46,243.75,244.46,5900.0
2014-05-23 12:00:00,244.43,244.92,244.43,244.73,1400.0,244.43,244.92,244.43,244.73,1400.0
2014-05-23 12:30:00,244.42,244.98,244.38,244.97,2400.0,244.42,244.98,244.38,244.97,2400.0
2014-05-23 13:00:00,244.7,245.16,244.62,245.15,3500.0,244.7,245.16,244.62,245.15,3500.0
2014-05-23 13:30:00,245.21,245.21,244.74,244.74,3200.0,245.21,245.21,244.74,244.74,3200.0
2014-05-23 14:00:00,244.65,244.89,244.6,244.85,4200.0,244.65,244.89,244.6,244.85,4200.0
2014-05-23 14:30:00,244.89,245.35,244.87,245.12,3500.0,244.89,245.35,244.87,245.12,3500.0
2014-05-23 15:00:00,245.32,245.35,245.06,245.17,3300.0,245.32,245.35,245.06,245.17,3300.0
2014-05-23 15:30:00,244.99,245.29,244.95,245.17,7800.0,244.99,245.29,244.95,245.17,7800.0
2014-05-27 09:30:00,246.81,247.66,246.55,246.57,3000.0,246.81,247.66,246.55,246.57,3000.0
2014-05-27 10:00:00,246.4,246.97,245.97,246.26,9700.0,246.4,246.97,245.97,246.26,9700.0
2014-05-27 10:30:00,246.16,246.16,245.92,245.92,1900.0,246.16,246.16,245.92,245.92,1900.0
2014-05-27 11:00:00,245.8,246.1,244.53,244.86,4100.0,245.8,246.1,244.53,244.86,4100.0
2014-05-27 11:30:00,244.35,244.82,244.04,244.09,3300.0,244.35,244.82,244.04,244.09,3300.0
2014-05-27 12:00:00,244.04,244.95,244.04,244.36,5400.0,244.04,244.95,244.04,244.36,5400.0
2014-05-27 12:30:00,244.75,244.87,244.53,244.67,3000.0,244.75,244.87,244.53,244.67,3000.0
2014-05-27 13:00:00,244.36,244.75,244.22,244.65,1700.0,244.36,244.75,244.22,244.65,1700.0
2014-05-27 13:30:00,244.6,244.69,244.22,244.6,4200.0,244.6,244.69,244.22,244.6,4200.0
2014-05-27 14:00:00,244.69,244.84,244.48,244.84,2100.0,244.69,244.84,244.48,244.84,2100.0
2014-05-27 14:30:00,244.66,244.82,244.43,244.54,2500.0,244.66,244.82,244.43,244.54,2500.0
2014-05-27 15:00:00,244.63,244.83,244.43,244.69,2600.0,244.63,244.83,244.43,244.69,2600.0
2014-05-27 15:30:00,244.78,245.0,244.36,245.0,17200.0,244.78,245.0,244.36,245.0,17200.0
2014-05-28 09:30:00,244.73,245.98,244.51,244.89,2000.0,244.73,245.98,244.51,244.89,2000.0
2014-05-28 10:00:00,244.91,245.72,244.82,245.26,11800.0,244.91,245.72,244.82,245.26,11800.0
2014-05-28 10:30:00,244.98,245.19,244.58,244.9,3200.0,244.98,245.19,244.58,244.9,3200.0
2014-05-28 11:00:00,245.13,245.55,245.13,245.45,1900.0,245.13,245.55,245.13,245.45,1900.0
2014-05-28 11:30:00,245.46,246.05,245.46,245.52,1300.0,245.46,246.05,245.46,245.52,1300.0
2014-05-28 12:00:00,245.62,246.01,245.58,245.86,1400.0,245.62,246.01,245.58,245.86,1400.0
2014-05-28 12:30:00,245.5,246.19,245.5,245.9,3700.0,245.5,246.19,245.5,245.9,3700.0
2014-05-28 13:00:00,246.02,246.19,245.9,246.19,2500.0,246.02,246.19,245.9,246.19,2500.0
2014-05-28 13:30:00,246.04,246.65,245.96,246.58,6300.0,246.04,246.65,245.96,246.58,6300.0
2014-05-28 14:00:00,246.24,246.36,246.04,246.33,3600.0,246.24,246.36,246.04,246.33,3600.0
2014-05-28 14:30:00,246.07,246.38,245.79,246.26,3000.0,246.07,246.38,245.79,246.26,3000.0
2014-05-28 15:00:00,246.25,246.62,246.06,246.18,5400.0,246.25,246.62,246.06,246.18,5400.0
2014-05-28 15:30:00,246.11,246.18,244.68,245.29,32600.0,246.11,246.18,244.68,245.29,32600.0
2014-05-29 09:30:00,245.2,247.16,245.15,245.46,8100.0,245.2,247.16,245.15,245.46,8100.0
2014-05-29 10:00:00,245.45,245.54,244.37,244.75,20900.0,245.45,245.54,244.37,244.75,20900.0
2014-05-29 10:30:00,244.75,244.85,244.3,244.74,6800.0,244.75,244.85,244.3,244.74,6800.0
2014-05-29 11:00:00,244.76,244.95,244.74,244.77,3000.0,244.76,244.95,244.74,244.77,3000.0
2014-05-29 11:30:00,244.78,245.06,244.28,244.65,5600.0,244.78,245.06,244.28,244.65,5600.0
2014-05-29 12:00:00,244.39,244.92,244.39,244.91,5500.0,244.39,244.92,244.39,244.91,5500.0
2014-05-29 12:30:00,245.0,245.12,244.92,245.07,3100.0,245.0,245.12,244.92,245.07,3100.0
2014-05-29 13:00:00,245.08,245.14,244.75,244.98,3200.0,245.08,245.14,244.75,244.98,3200.0
2014-05-29 13:30:00,245.12,245.16,245.0,245.06,2300.0,245.12,245.16,245.0,245.06,2300.0
2014-05-29 14:00:00,245.09,245.12,244.85,245.12,4100.0,245.09,245.12,244.85,245.12,4100.0
2014-05-29 14:30:00,245.13,245.5,245.11,245.24,8600.0,245.13,245.5,245.11,245.24,8600.0
2014-05-29 15:00:00,245.28,245.64,245.28,245.52,7100.0,245.28,245.64,245.28,245.52,7100.0
2014-05-29 15:30:00,245.57,245.82,245.26,245.78,19300.0,245.57,245.82,245.26,245.78,19300.0
2014-05-30 09:30:00,245.45,246.59,244.5,244.5,4000.0,245.45,246.59,244.5,244.5,4000.0
2014-05-30 10:00:00,244.83,245.27,244.39,245.0,10500.0,244.83,245.27,244.39,245.0,10500.0
2014-05-30 10:30:00,245.21,246.0,244.8,245.46,8300.0,245.21,246.0,244.8,245.46,8300.0
2014-05-30 11:00:00,245.5,245.54,245.17,245.2,2200.0,245.5,245.54,245.17,245.2,2200.0
2014-05-30 11:30:00,245.18,245.5,245.0,245.0,4800.0,245.18,245.5,245.0,245.0,4800.0
2014-05-30 12:00:00,245.01,245.22,244.77,245.19,6100.0,245.01,245.22,244.77,245.19,6100.0
2014-05-30 12:30:00,244.91,245.01,244.35,244.81,6200.0,244.91,245.01,244.35,244.81,6200.0
2014-05-30 13:00:00,244.86,245.11,244.68,244.96,6700.0,244.86,245.11,244.68,244.96,6700.0
2014-05-30 13:30:00,244.9,245.06,244.78,244.96,3200.0,244.9,245.06,244.78,244.96,3200.0
2014-05-30 14:00:00,244.98,245.36,244.98,245.01,4800.0,244.98,245.36,244.98,245.01,4800.0
2014-05-30 14:30:00,245.02,245.4,244.92,245.0,8500.0,245.02,245.4,244.92,245.0,8500.0
2014-05-30 15:00:00,245.0,245.37,244.96,245.28,6300.0,245.0,245.37,244.96,245.28,6300.0
2014-05-30 15:30:00,245.29,245.69,244.93,245.04,19800.0,245.29,245.69,244.93,245.04,19800.0
2014-06-02 09:30:00,245.27,246.4,244.27,245.31,5200.0,245.27,246.4,244.27,245.31,5200.0
2014-06-02 10:00:00,245.09,245.87,244.02,245.79,21400.0,245.09,245.87,244.02,245.79,21400.0
2014-06-02 10:30:00,245.88,246.13,245.53,245.99,2500.0,245.88,246.13,245.53,245.99,2500.0
2014-06-02 11:00:00,246.19,247.0,245.88,246.86,2700.0,246.19,247.0,245.88,246.86,2700.0
2014-06-02 11:30:00,247.19,247.62,246.98,246.98,2500.0,247.19,247.62,246.98,246.98,2500.0
2014-06-02 12:00:00,246.78,246.79,246.43,246.58,1600.0,246.78,246.79,246.43,246.58,1600.0
2014-06-02 12:30:00,246.6,246.92,246.17,246.17,2100.0,246.6,246.92,246.17,246.17,2100.0
2014-06-02 13:00:00,246.35,246.35,245.83,246.0,5200.0,246.35,246.35,245.83,246.0,5200.0
2014-06-02 13:30:00,246.03,246.5,246.03,246.21,4300.0,246.03,246.5,246.03,246.21,4300.0
2014-06-02 14:00:00,246.34,246.63,245.97,246.35,9400.0,246.34,246.63,245.97,246.35,9400.0
2014-06-02 14:30:00,246.66,246.69,246.18,246.49,5500.0,246.66,246.69,246.18,246.49,5500.0
2014-06-02 15:00:00,246.45,246.55,246.18,246.29,5100.0,246.45,246.55,246.18,246.29,5100.0
2014-06-02 15:30:00,246.23,246.81,246.15,246.55,9700.0,246.23,246.81,246.15,246.55,9700.0
2014-06-03 09:30:00,245.41,246.72,245.05,245.87,13000.0,245.41,246.72,245.05,245.87,13000.0
2014-06-03 10:00:00,245.79,246.94,245.79,246.38,3600.0,245.79,246.94,245.79,246.38,3600.0
2014-06-03 10:30:00,246.33,246.36,245.47,245.9,3900.0,246.33,246.36,245.47,245.9,3900.0
2014-06-03 11:00:00,245.98,246.64,245.98,246.08,4100.0,245.98,246.64,245.98,246.08,4100.0
2014-06-03 11:30:00,245.98,246.16,245.19,245.19,12400.0,245.98,246.16,245.19,245.19,12400.0
2014-06-03 12:00:00,245.29,246.02,245.29,245.8,8800.0,245.29,246.02,245.29,245.8,8800.0
2014-06-03 12:30:00,245.8,245.84,245.7,245.84,2600.0,245.8,245.84,245.7,245.84,2600.0
2014-06-03 13:00:00,246.05,246.11,245.37,245.91,3400.0,246.05,246.11,245.37,245.91,3400.0
2014-06-03 13:30:00,245.94,245.94,245.33,245.33,10200.0,245.94,245.94,245.33,245.33,10200.0
2014-06-03 14:00:00,245.51,245.51,245.17,245.21,3700.0,245.51,245.51,245.17,245.21,3700.0
2014-06-03 14:30:00,245.36,245.5,245.13,245.14,2100.0,245.36,245.5,245.13,245.14,2100.0
2014-06-03 15:00:00,245.13,245.39,244.16,245.21,40100.0,245.13,245.39,244.16,245.21,40100.0
2014-06-03 15:30:00,245.08,245.17,244.46,244.54,31800.0,245.08,245.17,244.46,244.54,31800.0
2014-06-04 09:30:00,244.33,244.96,243.06,243.75,36900.0,244.33,244.96,243.06,243.75,36900.0
2014-06-04 10:00:00,244.12,244.96,243.32,243.79,9900.0,244.12,244.96,243.32,243.79,9900.0
2014-06-04 10:30:00,243.54,244.6,243.54,244.42,3400.0,243.54,244.6,243.54,244.42,3400.0
2014-06-04 11:00:00,244.82,245.55,244.27,245.55,6600.0,244.82,245.55,244.27,245.55,6600.0
2014-06-04 11:30:00,245.05,245.05,244.54,244.54,1900.0,245.05,245.05,244.54,244.54,1900.0
2014-06-04 12:00:00,244.34,244.6,243.84,244.02,8600.0,244.34,244.6,243.84,244.02,8600.0
2014-06-04 12:30:00,244.01,244.07,243.89,243.97,3000.0,244.01,244.07,243.89,243.97,3000.0
2014-06-04 13:00:00,244.21,244.37,244.02,244.21,2000.0,244.21,244.37,244.02,244.21,2000.0
2014-06-04 13:30:00,244.16,244.32,244.11,244.2,4200.0,244.16,244.32,244.11,244.2,4200.0
2014-06-04 14:00:00,244.0,244.29,244.0,244.15,8900.0,244.0,244.29,244.0,244.15,8900.0
2014-06-04 14:30:00,244.22,244.22,243.81,243.81,3500.0,244.22,244.22,243.81,243.81,3500.0
2014-06-04 15:00:00,243.83,244.37,243.73,244.37,7700.0,243.83,244.37,243.73,244.37,7700.0
2014-06-04 15:30:00,244.49,244.88,244.29,244.6,23200.0,244.49,244.88,244.29,244.6,23200.0
2014-06-05 09:30:00,244.7,245.8,244.7,245.73,1000.0,244.7,245.8,244.7,245.73,1000.0
2014-06-05 10:00:00,245.73,246.0,245.33,245.73,2800.0,245.73,246.0,245.33,245.73,2800.0
2014-06-05 10:30:00,245.89,245.93,245.25,245.57,2000.0,245.89,245.93,245.25,245.57,2000.0
2014-06-05 11:00:00,245.57,246.5,245.34,246.43,6500.0,245.57,246.5,245.34,246.43,6500.0
2014-06-05 11:30:00,246.58,247.95,246.58,247.95,4400.0,246.58,247.95,246.58,247.95,4400.0
2014-06-05 12:00:00,248.0,248.62,248.0,248.36,4300.0,248.0,248.62,248.0,248.36,4300.0
2014-06-05 12:30:00,248.56,248.9,248.28,248.71,5100.0,248.56,248.9,248.28,248.71,5100.0
2014-06-05 13:00:00,248.76,249.59,248.76,249.56,3700.0,248.76,249.59,248.76,249.56,3700.0
2014-06-05 13:30:00,249.52,249.52,248.47,248.97,10500.0,249.52,249.52,248.47,248.97,10500.0
2014-06-05 14:00:00,248.93,249.1,248.58,248.69,8300.0,248.93,249.1,248.58,248.69,8300.0
2014-06-05 14:30:00,248.77,249.14,248.77,248.78,3500.0,248.77,249.14,248.77,248.78,3500.0
2014-06-05 15:00:00,249.0,249.02,248.73,248.76,8500.0,249.0,249.02,248.73,248.76,8500.0
2014-06-05 15:30:00,248.71,249.32,248.53,249.3,15500.0,248.71,249.32,248.53,249.3,15500.0
2014-06-06 09:30:00,249.32,250.52,248.72,250.0,3800.0,249.32,250.52,248.72,250.0,3800.0
2014-06-06 10:00:00,249.5,250.0,249.48,249.61,2100.0,249.5,250.0,249.48,249.61,2100.0
2014-06-06 10:30:00,249.99,249.99,249.5,249.71,2600.0,249.99,249.99,249.5,249.71,2600.0
2014-06-06 11:00:00,249.97,250.0,249.75,249.77,3300.0,249.97,250.0,249.75,249.77,3300.0
2014-06-06 11:30:00,249.91,250.1,249.62,250.0,2700.0,249.91,250.1,249.62,250.0,2700.0
2014-06-06 12:00:00,250.0,250.15,249.64,249.96,14000.0,250.0,250.15,249.64,249.96,14000.0
2014-06-06 12:30:00,250.0,250.15,249.97,250.08,1700.0,250.0,250.15,249.97,250.08,1700.0
2014-06-06 13:00:00,250.09,250.15,249.86,249.93,1300.0,250.09,250.15,249.86,249.93,1300.0
2014-06-06 13:30:00,249.94,250.03,249.8,249.8,700.0,249.94,250.03,249.8,249.8,700.0
2014-06-06 14:00:00,249.82,250.0,249.75,250.0,2300.0,249.82,250.0,249.75,250.0,2300.0
2014-06-06 14:30:00,250.0,250.23,249.75,249.75,2600.0,250.0,250.23,249.75,249.75,2600.0
2014-06-06 15:00:00,249.84,249.98,249.78,249.84,13300.0,249.84,249.98,249.78,249.84,13300.0
2014-06-06 15:30:00,249.82,250.37,249.7,250.2,24600.0,249.82,250.37,249.7,250.2,24600.0
2014-06-09 09:30:00,249.43,251.65,249.43,251.65,1600.0,249.43,251.65,249.43,251.65,1600.0
2014-06-09 10:00:00,251.18,252.05,251.1,252.05,3500.0,251.18,252.05,251.1,252.05,3500.0
2014-06-09 10:30:00,251.85,252.67,251.84,252.2,9100.0,251.85,252.67,251.84,252.2,9100.0
2014-06-09 11:00:00,251.96,253.13,251.96,252.8,2400.0,251.96,253.13,251.96,252.8,2400.0
2014-06-09 11:30:00,252.87,253.13,252.78,252.96,3100.0,252.87,253.13,252.78,252.96,3100.0
2014-06-09 12:00:00,252.97,252.97,252.02,252.02,2100.0,252.97,252.97,252.02,252.02,2100.0
2014-06-09 12:30:00,252.11,252.11,251.87,251.87,1200.0,252.11,252.11,251.87,251.87,1200.0
2014-06-09 13:00:00,251.97,252.43,251.82,251.82,7300.0,251.97,252.43,251.82,251.82,7300.0
2014-06-09 13:30:00,251.63,252.06,251.43,251.6,2500.0,251.63,252.06,251.43,251.6,2500.0
2014-06-09 14:00:00,251.43,251.53,250.69,251.04,4900.0,251.43,251.53,250.69,251.04,4900.0
2014-06-09 14:30:00,251.01,252.02,250.9,251.94,10100.0,251.01,252.02,250.9,251.94,10100.0
2014-06-09 15:00:00,251.75,251.86,251.38,251.51,3400.0,251.75,251.86,251.38,251.51,3400.0
2014-06-09 15:30:00,251.29,251.54,250.92,251.48,16200.0,251.29,251.54,250.92,251.48,16200.0
2014-06-10 09:30:00,250.47,251.22,250.47,251.05,3100.0,250.47,251.22,250.47,251.05,3100.0
2014-06-10 10:00:00,251.03,251.06,249.99,250.97,5000.0,251.03,251.06,249.99,250.97,5000.0
2014-06-10 10:30:00,251.12,251.12,250.0,250.23,6600.0,251.12,251.12,250.0,250.23,6600.0
2014-06-10 11:00:00,250.15,250.15,248.96,248.96,6000.0,250.15,250.15,248.96,248.96,6000.0
2014-06-10 11:30:00,249.0,249.28,248.81,248.92,4600.0,249.0,249.28,248.81,248.92,4600.0
2014-06-10 12:00:00,248.98,248.98,248.41,248.8,6300.0,248.98,248.98,248.41,248.8,6300.0
2014-06-10 12:30:00,248.88,248.95,248.47,248.66,3500.0,248.88,248.95,248.47,248.66,3500.0
2014-06-10 13:00:00,248.91,249.26,248.75,248.9,1400.0,248.91,249.26,248.75,248.9,1400.0
2014-06-10 13:30:00,249.24,249.42,249.13,249.25,4600.0,249.24,249.42,249.13,249.25,4600.0
2014-06-10 14:00:00,249.41,249.54,248.93,248.96,3700.0,249.41,249.54,248.93,248.96,3700.0
2014-06-10 14:30:00,249.51,249.51,248.6,248.6,2800.0,249.51,249.51,248.6,248.6,2800.0
2014-06-10 15:00:00,248.86,249.14,248.71,248.94,5200.0,248.86,249.14,248.71,248.94,5200.0
2014-06-10 15:30:00,248.99,249.12,248.47,248.59,45200.0,248.99,249.12,248.47,248.59,45200.0
2014-06-11 09:30:00,247.87,249.09,247.78,247.81,3100.0,247.87,249.09,247.78,247.81,3100.0
2014-06-11 10:00:00,247.74,248.13,247.32,247.69,2700.0,247.74,248.13,247.32,247.69,2700.0
2014-06-11 10:30:00,247.31,247.34,246.75,247.08,2900.0,247.31,247.34,246.75,247.08,2900.0
2014-06-11 11:00:00,247.08,247.41,246.61,246.95,6200.0,247.08,247.41,246.61,246.95,6200.0
2014-06-11 11:30:00,246.95,247.07,246.17,246.78,18400.0,246.95,247.07,246.17,246.78,18400.0
2014-06-11 12:00:00,247.08,247.64,246.65,247.5,15700.0,247.08,247.64,246.65,247.5,15700.0
2014-06-11 12:30:00,247.62,247.69,247.12,247.4,4100.0,247.62,247.69,247.12,247.4,4100.0
2014-06-11 13:00:00,247.31,247.47,246.69,246.8,6900.0,247.31,247.47,246.69,246.8,6900.0
2014-06-11 13:30:00,246.86,246.95,246.36,246.42,4500.0,246.86,246.95,246.36,246.42,4500.0
2014-06-11 14:00:00,246.42,246.71,245.92,246.64,6900.0,246.42,246.71,245.92,246.64,6900.0
2014-06-11 14:30:00,246.79,247.02,246.34,246.53,15400.0,246.79,247.02,246.34,246.53,15400.0
2014-06-11 15:00:00,246.53,247.58,246.41,247.58,19600.0,246.53,247.58,246.41,247.58,19600.0
2014-06-11 15:30:00,247.6,248.06,246.68,246.69,24100.0,247.6,248.06,246.68,246.69,24100.0
2014-06-12 09:30:00,246.71,247.66,244.44,247.47,12700.0,246.71,247.66,244.44,247.47,12700.0
2014-06-12 10:00:00,247.9,248.26,245.58,245.78,5500.0,247.9,248.26,245.58,245.78,5500.0
2014-06-12 10:30:00,246.17,247.29,245.03,247.04,11400.0,246.17,247.29,245.03,247.04,11400.0
2014-06-12 11:00:00,247.28,247.93,246.96,247.62,13300.0,247.28,247.93,246.96,247.62,13300.0
2014-06-12 11:30:00,247.76,248.17,247.5,247.55,3600.0,247.76,248.17,247.5,247.55,3600.0
2014-06-12 12:00:00,247.52,247.66,247.08,247.66,9700.0,247.52,247.66,247.08,247.66,9700.0
2014-06-12 12:30:00,247.66,247.75,246.25,246.63,5000.0,247.66,247.75,246.25,246.63,5000.0
2014-06-12 13:00:00,246.75,246.8,246.3,246.35,3700.0,246.75,246.8,246.3,246.35,3700.0
2014-06-12 13:30:00,246.11,246.46,245.67,245.78,5400.0,246.11,246.46,245.67,245.78,5400.0
2014-06-12 14:00:00,245.77,246.0,245.39,245.52,9100.0,245.77,246.0,245.39,245.52,9100.0
2014-06-12 14:30:00,245.5,245.85,245.19,245.48,6600.0,245.5,245.85,245.19,245.48,6600.0
2014-06-12 15:00:00,245.51,246.02,245.34,245.85,9000.0,245.51,246.02,245.34,245.85,9000.0
2014-06-12 15:30:00,245.78,245.78,244.96,245.37,24900.0,245.78,245.78,244.96,245.37,24900.0
2014-06-13 09:30:00,246.41,246.98,246.15,246.79,3800.0,246.41,246.98,246.15,246.79,3800.0
2014-06-13 10:00:00,246.41,246.57,245.01,246.04,3100.0,246.41,246.57,245.01,246.04,3100.0
2014-06-13 10:30:00,246.69,248.07,246.69,247.2,15800.0,246.69,248.07,246.69,247.2,15800.0
2014-06-13 11:00:00,247.41,247.43,246.61,246.61,900.0,247.41,247.43,246.61,246.61,900.0
2014-06-13 11:30:00,246.98,247.14,246.71,247.1,4300.0,246.98,247.14,246.71,247.1,4300.0
2014-06-13 12:00:00,247.1,247.45,247.09,247.41,1800.0,247.1,247.45,247.09,247.41,1800.0
2014-06-13 12:30:00,247.34,247.34,246.82,246.83,1700.0,247.34,247.34,246.82,246.83,1700.0
2014-06-13 13:00:00,246.7,246.71,246.37,246.37,700.0,246.7,246.71,246.37,246.37,700.0
2014-06-13 13:30:00,246.69,247.23,246.51,246.86,3400.0,246.69,247.23,246.51,246.86,3400.0
2014-06-13 14:00:00,247.03,247.04,246.59,246.69,3400.0,247.03,247.04,246.59,246.69,3400.0
2014-06-13 14:30:00,246.76,246.78,246.48,246.48,1900.0,246.76,246.78,246.48,246.48,1900.0
2014-06-13 15:00:00,246.57,247.16,246.5,246.83,9300.0,246.57,247.16,246.5,246.83,9300.0
2014-06-13 15:30:00,246.82,247.47,246.47,247.38,16700.0,246.82,247.47,246.47,247.38,16700.0
2014-06-16 09:30:00,247.07,248.39,246.48,246.48,4900.0,247.07,248.39,246.48,246.48,4900.0
2014-06-16 10:00:00,246.56,247.12,245.94,246.27,9500.0,246.56,247.12,245.94,246.27,9500.0
2014-06-16 10:30:00,246.24,246.43,245.48,245.8,5700.0,246.24,246.43,245.48,245.8,5700.0
2014-06-16 11:00:00,245.49,246.12,244.35,245.15,6300.0,245.49,246.12,244.35,245.15,6300.0
2014-06-16 11:30:00,244.76,244.76,244.0,244.47,1100.0,244.76,244.76,244.0,244.47,1100.0
2014-06-16 12:00:00,244.72,245.1,244.43,245.07,3100.0,244.72,245.1,244.43,245.07,3100.0
2014-06-16 12:30:00,245.02,245.13,244.83,245.11,3100.0,245.02,245.13,244.83,245.11,3100.0
2014-06-16 13:00:00,245.11,245.76,245.11,245.76,2200.0,245.11,245.76,245.11,245.76,2200.0
2014-06-16 13:30:00,245.48,245.97,245.4,245.4,3000.0,245.48,245.97,245.4,245.4,3000.0
2014-06-16 14:00:00,245.4,245.72,245.37,245.5,3600.0,245.4,245.72,245.37,245.5,3600.0
2014-06-16 14:30:00,245.5,245.55,245.03,245.06,6100.0,245.5,245.55,245.03,245.06,6100.0
2014-06-16 15:00:00,245.05,245.28,244.81,245.25,7000.0,245.05,245.28,244.81,245.25,7000.0
2014-06-16 15:30:00,245.39,245.6,245.25,245.44,11900.0,245.39,245.6,245.25,245.44,11900.0
2014-06-17 09:30:00,245.0,247.34,243.77,247.02,8500.0,245.0,247.34,243.77,247.02,8500.0
2014-06-17 10:00:00,246.9,247.84,246.05,247.69,9800.0,246.9,247.84,246.05,247.69,9800.0
2014-06-17 10:30:00,247.16,247.2,245.88,246.89,20000.0,247.16,247.2,245.88,246.89,20000.0
2014-06-17 11:00:00,247.05,247.48,246.82,247.12,4000.0,247.05,247.48,246.82,247.12,4000.0
2014-06-17 11:30:00,247.23,248.48,246.8,248.48,4700.0,247.23,248.48,246.8,248.48,4700.0
2014-06-17 12:00:00,248.48,248.95,248.47,248.48,4500.0,248.48,248.95,248.47,248.48,4500.0
2014-06-17 12:30:00,248.66,249.27,248.57,249.07,1700.0,248.66,249.27,248.57,249.07,1700.0
2014-06-17 13:00:00,249.07,249.32,248.75,248.95,3300.0,249.07,249.32,248.75,248.95,3300.0
2014-06-17 13:30:00,248.95,249.22,248.21,248.21,7100.0,248.95,249.22,248.21,248.21,7100.0
2014-06-17 14:00:00,248.17,248.69,247.95,248.44,3700.0,248.17,248.69,247.95,248.44,3700.0
2014-06-17 14:30:00,248.51,248.77,247.94,248.11,5200.0,248.51,248.77,247.94,248.11,5200.0
2014-06-17 15:00:00,248.2,248.2,246.99,247.13,7200.0,248.2,248.2,246.99,247.13,7200.0
2014-06-17 15:30:00,247.23,247.46,246.59,247.14,18300.0,247.23,247.46,246.59,247.14,18300.0
2014-06-18 09:30:00,247.03,248.19,246.79,248.0,1300.0,247.03,248.19,246.79,248.0,1300.0
2014-06-18 10:00:00,247.79,247.79,246.31,246.78,3300.0,247.79,247.79,246.31,246.78,3300.0
2014-06-18 10:30:00,246.86,246.86,246.17,246.35,2200.0,246.86,246.86,246.17,246.35,2200.0
2014-06-18 11:00:00,246.07,246.43,245.88,246.32,6500.0,246.07,246.43,245.88,246.32,6500.0
2014-06-18 11:30:00,246.3,246.44,246.17,246.39,1600.0,246.3,246.44,246.17,246.39,1600.0
2014-06-18 12:00:00,246.39,246.46,246.16,246.16,1500.0,246.39,246.46,246.16,246.16,1500.0
2014-06-18 12:30:00,246.18,246.32,246.18,246.27,2100.0,246.18,246.32,246.18,246.27,2100.0
2014-06-18 13:00:00,246.28,246.43,246.23,246.31,2500.0,246.28,246.43,246.23,246.31,2500.0
2014-06-18 13:30:00,246.29,246.31,246.08,246.21,2900.0,246.29,246.31,246.08,246.21,2900.0
2014-06-18 14:00:00,246.37,246.75,246.02,246.38,6500.0,246.37,246.75,246.02,246.38,6500.0
2014-06-18 14:30:00,246.56,246.8,246.31,246.62,5800.0,246.56,246.8,246.31,246.62,5800.0
2014-06-18 15:00:00,246.62,247.57,246.62,247.57,8200.0,246.62,247.57,246.62,247.57,8200.0
2014-06-18 15:30:00,247.59,247.91,247.33,247.67,10100.0,247.59,247.91,247.33,247.67,10100.0
2014-06-19 09:30:00,248.49,249.41,248.31,248.86,8800.0,248.49,249.41,248.31,248.86,8800.0
2014-06-19 10:00:00,248.7,248.82,247.6,247.7,3200.0,248.7,248.82,247.6,247.7,3200.0
2014-06-19 10:30:00,247.49,247.73,247.23,247.32,2100.0,247.49,247.73,247.23,247.32,2100.0
2014-06-19 11:00:00,247.32,247.68,246.77,247.05,10400.0,247.32,247.68,246.77,247.05,10400.0
2014-06-19 11:30:00,247.0,247.39,247.0,247.2,1700.0,247.0,247.39,247.0,247.2,1700.0
2014-06-19 12:00:00,247.22,247.59,247.22,247.26,4200.0,247.22,247.59,247.22,247.26,4200.0
2014-06-19 12:30:00,247.07,247.75,247.07,247.48,2600.0,247.07,247.75,247.07,247.48,2600.0
2014-06-19 13:00:00,247.44,247.62,247.18,247.44,1800.0,247.44,247.62,247.18,247.44,1800.0
2014-06-19 13:30:00,247.41,247.41,246.99,247.04,2200.0,247.41,247.41,246.99,247.04,2200.0
2014-06-19 14:00:00,247.11,247.44,246.69,247.27,3500.0,247.11,247.44,246.69,247.27,3500.0
2014-06-19 14:30:00,246.73,247.43,246.73,247.41,2000.0,246.73,247.43,246.73,247.41,2000.0
2014-06-19 15:00:00,247.39,247.39,247.13,247.17,2700.0,247.39,247.39,247.13,247.17,2700.0
2014-06-19 15:30:00,247.17,247.17,246.21,247.16,26400.0,247.17,247.17,246.21,247.16,26400.0
2014-06-20 09:30:00,247.93,250.18,247.93,249.58,31200.0,247.93,250.18,247.93,249.58,31200.0
2014-06-20 10:00:00,249.89,250.8,249.4,250.12,6400.0,249.89,250.8,249.4,250.12,6400.0
2014-06-20 10:30:00,249.87,251.0,249.87,251.0,4400.0,249.87,251.0,249.87,251.0,4400.0
2014-06-20 11:00:00,251.04,252.0,250.72,251.9,23200.0,251.04,252.0,250.72,251.9,23200.0
2014-06-20 11:30:00,251.97,252.54,251.84,252.45,11300.0,251.97,252.54,251.84,252.45,11300.0
2014-06-20 12:00:00,252.51,252.59,252.09,252.57,5800.0,252.51,252.59,252.09,252.57,5800.0
2014-06-20 12:30:00,252.55,252.76,252.28,252.74,4200.0,252.55,252.76,252.28,252.74,4200.0
2014-06-20 13:00:00,252.76,252.76,251.75,251.77,5200.0,252.76,252.76,251.75,251.77,5200.0
2014-06-20 13:30:00,251.7,251.79,251.03,251.14,3100.0,251.7,251.79,251.03,251.14,3100.0
2014-06-20 14:00:00,251.02,251.16,250.94,251.06,2800.0,251.02,251.16,250.94,251.06,2800.0
2014-06-20 14:30:00,251.04,251.07,250.55,250.58,4700.0,251.04,251.07,250.55,250.58,4700.0
2014-06-20 15:00:00,250.59,250.6,249.97,250.08,6500.0,250.59,250.6,249.97,250.08,6500.0
2014-06-20 15:30:00,250.13,250.76,249.9,250.32,29100.0,250.13,250.76,249.9,250.32,29100.0
2014-06-23 09:30:00,250.69,251.25,250.49,251.17,7300.0,250.69,251.25,250.49,251.17,7300.0
2014-06-23 10:00:00,251.11,251.13,250.32,250.97,8900.0,251.11,251.13,250.32,250.97,8900.0
2014-06-23 10:30:00,250.96,251.4,250.88,251.37,6600.0,250.96,251.4,250.88,251.37,6600.0
2014-06-23 11:00:00,251.59,251.91,251.17,251.37,4600.0,251.59,251.91,251.17,251.37,4600.0
2014-06-23 11:30:00,251.36,251.82,251.31,251.61,6100.0,251.36,251.82,251.31,251.61,6100.0
2014-06-23 12:00:00,251.61,251.99,251.6,251.8,3100.0,251.61,251.99,251.6,251.8,3100.0
2014-06-23 12:30:00,251.8,251.8,251.21,251.44,3800.0,251.8,251.8,251.21,251.44,3800.0
2014-06-23 13:00:00,251.54,251.65,251.3,251.39,1800.0,251.54,251.65,251.3,251.39,1800.0
2014-06-23 13:30:00,251.25,251.3,250.78,250.87,3900.0,251.25,251.3,250.78,250.87,3900.0
2014-06-23 14:00:00,250.71,250.91,250.65,250.67,1400.0,250.71,250.91,250.65,250.67,1400.0
2014-06-23 14:30:00,250.59,250.94,250.59,250.6,2000.0,250.59,250.94,250.59,250.6,2000.0
2014-06-23 15:00:00,250.55,250.89,250.18,250.74,12100.0,250.55,250.89,250.18,250.74,12100.0
2014-06-23 15:30:00,250.75,251.13,250.75,251.0,18700.0,250.75,251.13,250.75,251.0,18700.0
2014-06-24 09:30:00,250.04,251.65,250.04,250.66,2600.0,250.04,251.65,250.04,250.66,2600.0
2014-06-24 10:00:00,250.55,251.55,249.67,250.1,15500.0,250.55,251.55,249.67,250.1,15500.0
2014-06-24 10:30:00,250.16,251.18,250.16,250.91,4100.0,250.16,251.18,250.16,250.91,4100.0
2014-06-24 11:00:00,250.9,251.24,250.77,251.02,3800.0,250.9,251.24,250.77,251.02,3800.0
2014-06-24 11:30:00,251.03,251.18,250.66,250.89,9700.0,251.03,251.18,250.66,250.89,9700.0
2014-06-24 12:00:00,251.07,251.19,250.57,250.78,1900.0,251.07,251.19,250.57,250.78,1900.0
2014-06-24 12:30:00,250.9,250.9,250.4,250.54,2100.0,250.9,250.9,250.4,250.54,2100.0
2014-06-24 13:00:00,250.53,250.53,249.35,249.63,5400.0,250.53,250.53,249.35,249.63,5400.0
2014-06-24 13:30:00,249.51,249.78,249.38,249.38,3100.0,249.51,249.78,249.38,249.38,3100.0
2014-06-24 14:00:00,249.33,249.73,248.88,248.88,5800.0,249.33,249.73,248.88,248.88,5800.0
2014-06-24 14:30:00,248.88,249.2,248.47,248.96,3400.0,248.88,249.2,248.47,248.96,3400.0
2014-06-24 15:00:00,248.78,248.78,247.66,247.97,5700.0,248.78,248.78,247.66,247.97,5700.0
2014-06-24 15:30:00,248.04,248.2,247.51,247.68,13200.0,248.04,248.2,247.51,247.68,13200.0
2014-06-25 09:30:00,247.6,249.58,245.95,248.88,3000.0,247.6,249.58,245.95,248.88,3000.0
2014-06-25 10:00:00,248.3,248.93,247.55,247.84,6500.0,248.3,248.93,247.55,247.84,6500.0
2014-06-25 10:30:00,247.75,248.76,247.25,248.5,6000.0,247.75,248.76,247.25,248.5,6000.0
2014-06-25 11:00:00,248.46,248.86,248.03,248.49,1900.0,248.46,248.86,248.03,248.49,1900.0
2014-06-25 11:30:00,248.48,248.48,247.48,248.04,2600.0,248.48,248.48,247.48,248.04,2600.0
2014-06-25 12:00:00,247.91,248.06,247.47,247.98,2400.0,247.91,248.06,247.47,247.98,2400.0
2014-06-25 12:30:00,248.11,248.39,247.84,248.23,2900.0,248.11,248.39,247.84,248.23,2900.0
2014-06-25 13:00:00,248.28,248.45,248.03,248.26,2300.0,248.28,248.45,248.03,248.26,2300.0
2014-06-25 13:30:00,248.29,248.89,248.18,248.89,3400.0,248.29,248.89,248.18,248.89,3400.0
2014-06-25 14:00:00,248.65,248.82,248.36,248.71,3500.0,248.65,248.82,248.36,248.71,3500.0
2014-06-25 14:30:00,249.0,249.08,248.55,248.65,3100.0,249.0,249.08,248.55,248.65,3100.0
2014-06-25 15:00:00,248.56,248.84,248.48,248.69,7900.0,248.56,248.84,248.48,248.69,7900.0
2014-06-25 15:30:00,248.78,249.05,248.38,248.61,8400.0,248.78,249.05,248.38,248.61,8400.0
2014-06-26 09:30:00,248.9,249.47,245.61,246.37,3600.0,248.9,249.47,245.61,246.37,3600.0
2014-06-26 10:00:00,246.85,246.92,246.02,246.59,5000.0,246.85,246.92,246.02,246.59,5000.0
2014-06-26 10:30:00,246.79,247.04,246.15,246.66,3500.0,246.79,247.04,246.15,246.66,3500.0
2014-06-26 11:00:00,246.48,247.08,245.97,247.08,3100.0,246.48,247.08,245.97,247.08,3100.0
2014-06-26 11:30:00,247.17,247.62,247.0,247.5,4200.0,247.17,247.62,247.0,247.5,4200.0
2014-06-26 12:00:00,247.27,247.52,247.27,247.52,500.0,247.27,247.52,247.27,247.52,500.0
2014-06-26 12:30:00,247.53,247.72,247.22,247.22,1000.0,247.53,247.72,247.22,247.22,1000.0
2014-06-26 13:00:00,247.34,248.18,247.19,248.18,6500.0,247.34,248.18,247.19,248.18,6500.0
2014-06-26 13:30:00,248.2,248.39,248.1,248.32,1700.0,248.2,248.39,248.1,248.32,1700.0
2014-06-26 14:00:00,248.25,248.25,248.03,248.2,1000.0,248.25,248.25,248.03,248.2,1000.0
2014-06-26 14:30:00,247.88,248.24,247.83,248.24,2200.0,247.88,248.24,247.83,248.24,2200.0
2014-06-26 15:00:00,248.13,248.81,248.13,248.42,3200.0,248.13,248.81,248.13,248.42,3200.0
2014-06-26 15:30:00,248.68,249.35,248.54,248.85,15100.0,248.68,249.35,248.54,248.85,15100.0
2014-06-27 09:30:00,248.89,251.86,248.22,250.84,12900.0,248.89,251.86,248.22,250.84,12900.0
2014-06-27 10:00:00,251.17,252.59,250.93,252.11,10600.0,251.17,252.59,250.93,252.11,10600.0
2014-06-27 10:30:00,252.04,252.84,251.98,252.67,5800.0,252.04,252.84,251.98,252.67,5800.0
2014-06-27 11:00:00,252.7,253.23,252.44,253.23,4400.0,252.7,253.23,252.44,253.23,4400.0
2014-06-27 11:30:00,253.02,253.36,252.86,253.12,5800.0,253.02,253.36,252.86,253.12,5800.0
2014-06-27 12:00:00,253.03,253.26,252.85,253.01,3100.0,253.03,253.26,252.85,253.01,3100.0
2014-06-27 12:30:00,252.98,253.35,252.98,253.35,5300.0,252.98,253.35,252.98,253.35,5300.0
2014-06-27 13:00:00,253.23,253.25,252.51,252.66,6800.0,253.23,253.25,252.51,252.66,6800.0
2014-06-27 13:30:00,252.65,252.8,251.51,251.82,7400.0,252.65,252.8,251.51,251.82,7400.0
2014-06-27 14:00:00,251.71,251.72,251.01,251.25,1600.0,251.71,251.72,251.01,251.25,1600.0
2014-06-27 14:30:00,251.41,251.43,250.79,250.79,4300.0,251.41,251.43,250.79,250.79,4300.0
2014-06-27 15:00:00,250.89,250.96,250.5,250.89,5800.0,250.89,250.96,250.5,250.89,5800.0
2014-06-27 15:30:00,250.86,251.47,250.85,251.32,17600.0,250.86,251.47,250.85,251.32,17600.0
2014-06-30 09:30:00,250.95,252.52,250.25,250.45,3000.0,250.95,252.52,250.25,250.45,3000.0
2014-06-30 10:00:00,250.77,251.74,250.77,251.27,2100.0,250.77,251.74,250.77,251.27,2100.0
2014-06-30 10:30:00,251.24,251.24,250.78,251.04,2400.0,251.24,251.24,250.78,251.04,2400.0
2014-06-30 11:00:00,251.2,251.83,250.92,251.8,2600.0,251.2,251.83,250.92,251.8,2600.0
2014-06-30 11:30:00,251.83,252.02,251.03,251.27,3700.0,251.83,252.02,251.03,251.27,3700.0
2014-06-30 12:00:00,251.12,252.09,251.08,251.66,5700.0,251.12,252.09,251.08,251.66,5700.0
2014-06-30 12:30:00,251.76,251.99,251.72,251.99,2100.0,251.76,251.99,251.72,251.99,2100.0
2014-06-30 13:00:00,252.1,252.66,251.87,252.41,3800.0,252.1,252.66,251.87,252.41,3800.0
2014-06-30 13:30:00,252.37,252.37,251.85,252.07,3900.0,252.37,252.37,251.85,252.07,3900.0
2014-06-30 14:00:00,252.16,252.68,251.78,252.28,8500.0,252.16,252.68,251.78,252.28,8500.0
2014-06-30 14:30:00,252.27,252.35,251.76,252.16,4200.0,252.27,252.35,251.76,252.16,4200.0
2014-06-30 15:00:00,251.9,252.46,251.78,252.36,8000.0,251.9,252.46,251.78,252.36,8000.0
2014-06-30 15:30:00,252.48,253.34,251.94,253.34,30700.0,252.48,253.34,251.94,253.34,30700.0
2014-07-01 09:30:00,254.33,255.98,253.92,255.28,9400.0,254.33,255.98,253.92,255.28,9400.0
2014-07-01 10:00:00,255.02,256.27,254.77,255.91,11400.0,255.02,256.27,254.77,255.91,11400.0
2014-07-01 10:30:00,256.21,257.02,255.72,256.77,10500.0,256.21,257.02,255.72,256.77,10500.0
2014-07-01 11:00:00,256.77,257.64,256.52,257.23,7400.0,256.77,257.64,256.52,257.23,7400.0
2014-07-01 11:30:00,257.79,257.88,256.81,257.02,12200.0,257.79,257.88,256.81,257.02,12200.0
2014-07-01 12:00:00,257.15,257.4,256.65,256.65,5700.0,257.15,257.4,256.65,256.65,5700.0
2014-07-01 12:30:00,257.15,257.9,256.77,257.45,6400.0,257.15,257.9,256.77,257.45,6400.0
2014-07-01 13:00:00,257.58,258.19,257.45,257.58,7400.0,257.58,258.19,257.45,257.58,7400.0
2014-07-01 13:30:00,257.5,257.96,257.14,257.36,9600.0,257.5,257.96,257.14,257.36,9600.0
2014-07-01 14:00:00,257.24,257.64,256.81,256.82,15400.0,257.24,257.64,256.81,256.82,15400.0
2014-07-01 14:30:00,256.83,257.09,256.61,256.95,8500.0,256.83,257.09,256.61,256.95,8500.0
2014-07-01 15:00:00,256.95,257.8,256.78,257.65,16800.0,256.95,257.8,256.78,257.65,16800.0
2014-07-01 15:30:00,257.64,257.92,256.79,257.01,40600.0,257.64,257.92,256.79,257.01,40600.0
2014-07-02 09:30:00,256.62,257.3,255.21,255.91,4400.0,256.62,257.3,255.21,255.91,4400.0
2014-07-02 10:00:00,255.87,256.29,255.77,256.29,4600.0,255.87,256.29,255.77,256.29,4600.0
2014-07-02 10:30:00,256.33,256.34,256.0,256.26,5800.0,256.33,256.34,256.0,256.26,5800.0
2014-07-02 11:00:00,256.08,256.53,256.0,256.4,8400.0,256.08,256.53,256.0,256.4,8400.0
2014-07-02 11:30:00,256.4,256.91,256.05,256.42,10400.0,256.4,256.91,256.05,256.42,10400.0
2014-07-02 12:00:00,256.35,256.81,256.11,256.53,3100.0,256.35,256.81,256.11,256.53,3100.0
2014-07-02 12:30:00,256.49,256.5,255.63,255.63,2300.0,256.49,256.5,255.63,255.63,2300.0
2014-07-02 13:00:00,255.86,256.16,255.53,255.83,4400.0,255.86,256.16,255.53,255.83,4400.0
2014-07-02 13:30:00,255.69,255.78,255.14,255.3,4900.0,255.69,255.78,255.14,255.3,4900.0
2014-07-02 14:00:00,255.39,255.42,254.81,255.32,6000.0,255.39,255.42,254.81,255.32,6000.0
2014-07-02 14:30:00,255.53,255.72,255.27,255.51,4600.0,255.53,255.72,255.27,255.51,4600.0
2014-07-02 15:00:00,255.7,256.01,254.98,255.04,6300.0,255.7,256.01,254.98,255.04,6300.0
2014-07-02 15:30:00,255.17,255.4,254.9,255.06,14400.0,255.17,255.4,254.9,255.06,14400.0
2014-07-03 09:30:00,255.21,257.48,255.21,257.39,5100.0,255.21,257.48,255.21,257.39,5100.0
2014-07-03 10:00:00,257.3,258.0,257.21,257.71,2800.0,257.3,258.0,257.21,257.71,2800.0
2014-07-03 10:30:00,257.24,257.62,256.98,256.98,7500.0,257.24,257.62,256.98,256.98,7500.0
2014-07-03 11:00:00,256.98,257.24,256.63,256.84,6900.0,256.98,257.24,256.63,256.84,6900.0
2014-07-03 11:30:00,257.19,258.05,257.07,257.95,2200.0,257.19,258.05,257.07,257.95,2200.0
2014-07-03 12:00:00,257.87,257.9,257.35,257.83,900.0,257.87,257.9,257.35,257.83,900.0
2014-07-03 12:30:00,257.51,257.72,256.56,256.84,7600.0,257.51,257.72,256.56,256.84,7600.0
2014-07-07 09:30:00,256.68,256.68,254.86,255.23,1600.0,256.68,256.68,254.86,255.23,1600.0
2014-07-07 10:00:00,255.65,256.2,255.58,255.82,3900.0,255.65,256.2,255.58,255.82,3900.0
2014-07-07 10:30:00,255.9,256.03,254.7,254.7,2800.0,255.9,256.03,254.7,254.7,2800.0
2014-07-07 11:00:00,254.69,254.72,253.98,253.99,6500.0,254.69,254.72,253.98,253.99,6500.0
2014-07-07 11:30:00,253.99,254.16,253.41,253.5,3600.0,253.99,254.16,253.41,253.5,3600.0
2014-07-07 12:00:00,253.95,254.41,253.9,254.04,2400.0,253.95,254.41,253.9,254.04,2400.0
2014-07-07 12:30:00,253.99,254.62,253.99,254.42,4000.0,253.99,254.62,253.99,254.42,4000.0
2014-07-07 13:00:00,254.44,254.92,254.29,254.75,4500.0,254.44,254.92,254.29,254.75,4500.0
2014-07-07 13:30:00,254.7,255.45,254.7,255.13,3600.0,254.7,255.45,254.7,255.13,3600.0
2014-07-07 14:00:00,254.98,255.0,254.71,254.85,1400.0,254.98,255.0,254.71,254.85,1400.0
2014-07-07 14:30:00,254.61,255.1,254.44,255.02,4800.0,254.61,255.1,254.44,255.02,4800.0
2014-07-07 15:00:00,254.95,255.56,254.95,255.51,7700.0,254.95,255.56,254.95,255.51,7700.0
2014-07-07 15:30:00,255.37,255.37,255.11,255.17,5400.0,255.37,255.37,255.11,255.17,5400.0
2014-07-08 09:30:00,254.29,254.54,252.0,252.96,2200.0,254.29,254.54,252.0,252.96,2200.0
2014-07-08 10:00:00,253.02,253.02,252.22,252.51,2900.0,253.02,253.02,252.22,252.51,2900.0
2014-07-08 10:30:00,252.23,253.0,251.78,252.82,8600.0,252.23,253.0,251.78,252.82,8600.0
2014-07-08 11:00:00,252.59,252.77,252.09,252.66,6600.0,252.59,252.77,252.09,252.66,6600.0
2014-07-08 11:30:00,252.63,252.96,252.5,252.77,7400.0,252.63,252.96,252.5,252.77,7400.0
2014-07-08 12:00:00,252.73,253.15,252.36,253.15,1100.0,252.73,253.15,252.36,253.15,1100.0
2014-07-08 12:30:00,253.13,253.46,253.13,253.24,1100.0,253.13,253.46,253.13,253.24,1100.0
2014-07-08 13:00:00,253.58,253.75,253.41,253.75,400.0,253.58,253.75,253.41,253.75,400.0
2014-07-08 13:30:00,253.79,254.34,253.79,254.34,2000.0,253.79,254.34,253.79,254.34,2000.0
2014-07-08 14:00:00,253.85,254.29,253.85,254.13,700.0,253.85,254.29,253.85,254.13,700.0
2014-07-08 14:30:00,254.12,254.12,253.68,253.74,3100.0,254.12,254.12,253.68,253.74,3100.0
2014-07-08 15:00:00,253.94,254.06,253.85,254.06,2400.0,253.94,254.06,253.85,254.06,2400.0
2014-07-08 15:30:00,254.13,254.3,253.67,253.91,8400.0,254.13,254.3,253.67,253.91,8400.0
2014-07-09 09:30:00,254.55,254.55,253.62,253.62,700.0,254.55,254.55,253.62,253.62,700.0
2014-07-09 10:00:00,252.76,253.44,252.39,253.44,3300.0,252.76,253.44,252.39,253.44,3300.0
2014-07-09 10:30:00,253.26,253.48,253.16,253.4,2400.0,253.26,253.48,253.16,253.4,2400.0
2014-07-09 11:00:00,253.26,253.3,252.31,252.48,2000.0,253.26,253.3,252.31,252.48,2000.0
2014-07-09 11:30:00,252.42,252.71,251.84,252.53,3700.0,252.42,252.71,251.84,252.53,3700.0
2014-07-09 12:00:00,252.31,252.77,252.11,252.44,4300.0,252.31,252.77,252.11,252.44,4300.0
2014-07-09 12:30:00,252.52,252.73,252.22,252.5,3100.0,252.52,252.73,252.22,252.5,3100.0
2014-07-09 13:00:00,252.74,253.13,252.45,252.8,3000.0,252.74,253.13,252.45,252.8,3000.0
2014-07-09 13:30:00,252.59,253.29,252.55,252.91,2200.0,252.59,253.29,252.55,252.91,2200.0
2014-07-09 14:00:00,252.74,253.28,252.14,253.28,4500.0,252.74,253.28,252.14,253.28,4500.0
2014-07-09 14:30:00,252.69,253.1,252.48,252.71,2200.0,252.69,253.1,252.48,252.71,2200.0
2014-07-09 15:00:00,252.69,253.03,252.45,252.87,6600.0,252.69,253.03,252.45,252.87,6600.0
2014-07-09 15:30:00,252.88,253.06,252.18,252.93,14700.0,252.88,253.06,252.18,252.93,14700.0
2014-07-10 09:30:00,249.28,251.1,248.68,250.36,5300.0,249.28,251.1,248.68,250.36,5300.0
2014-07-10 10:00:00,249.57,250.32,249.43,250.1,5500.0,249.57,250.32,249.43,250.1,5500.0
2014-07-10 10:30:00,250.18,250.18,249.4,250.1,5400.0,250.18,250.18,249.4,250.1,5400.0
2014-07-10 11:00:00,250.0,251.13,250.0,251.05,2000.0,250.0,251.13,250.0,251.05,2000.0
2014-07-10 11:30:00,251.09,251.09,250.0,250.12,3800.0,251.09,251.09,250.0,250.12,3800.0
2014-07-10 12:00:00,250.01,250.73,250.0,250.59,5600.0,250.01,250.73,250.0,250.59,5600.0
2014-07-10 12:30:00,250.61,250.61,249.83,250.19,1900.0,250.61,250.61,249.83,250.19,1900.0
2014-07-10 13:00:00,250.39,251.32,250.39,251.32,3200.0,250.39,251.32,250.39,251.32,3200.0
2014-07-10 13:30:00,251.36,251.56,250.85,251.25,3100.0,251.36,251.56,250.85,251.25,3100.0
2014-07-10 14:00:00,251.28,251.48,251.0,251.35,2100.0,251.28,251.48,251.0,251.35,2100.0
2014-07-10 14:30:00,251.24,251.24,250.41,250.41,2500.0,251.24,251.24,250.41,250.41,2500.0
2014-07-10 15:00:00,250.62,251.09,250.32,251.09,5600.0,250.62,251.09,250.32,251.09,5600.0
2014-07-10 15:30:00,251.16,251.39,250.38,250.5,16200.0,251.16,251.39,250.38,250.5,16200.0
2014-07-11 09:30:00,250.83,251.78,249.24,249.77,2500.0,250.83,251.78,249.24,249.77,2500.0
2014-07-11 10:00:00,249.94,251.69,249.94,251.12,5600.0,249.94,251.69,249.94,251.12,5600.0
2014-07-11 10:30:00,251.11,251.11,250.37,250.4,5700.0,251.11,251.11,250.37,250.4,5700.0
2014-07-11 11:00:00,250.05,250.48,249.76,249.76,3600.0,250.05,250.48,249.76,249.76,3600.0
2014-07-11 11:30:00,250.03,250.41,249.81,249.81,1900.0,250.03,250.41,249.81,249.81,1900.0
2014-07-11 12:00:00,249.81,249.96,249.76,249.94,4100.0,249.81,249.96,249.76,249.94,4100.0
2014-07-11 12:30:00,249.81,250.25,249.81,250.18,8500.0,249.81,250.25,249.81,250.18,8500.0
2014-07-11 13:00:00,250.15,250.91,249.89,250.69,2000.0,250.15,250.91,249.89,250.69,2000.0
2014-07-11 13:30:00,250.66,251.15,250.59,251.13,2700.0,250.66,251.15,250.59,251.13,2700.0
2014-07-11 14:00:00,251.15,251.24,250.99,251.24,6800.0,251.15,251.24,250.99,251.24,6800.0
2014-07-11 14:30:00,251.21,251.24,250.99,251.21,5300.0,251.21,251.24,250.99,251.21,5300.0
2014-07-11 15:00:00,251.22,252.04,251.22,252.04,5300.0,251.22,252.04,251.22,252.04,5300.0
2014-07-11 15:30:00,252.12,252.17,251.11,251.18,8800.0,252.12,252.17,251.11,251.18,8800.0
2014-07-14 09:30:00,253.35,253.35,251.58,252.63,2000.0,253.35,253.35,251.58,252.63,2000.0
2014-07-14 10:00:00,252.78,252.85,252.18,252.66,2100.0,252.78,252.85,252.18,252.66,2100.0
2014-07-14 10:30:00,252.59,252.75,252.41,252.7,600.0,252.59,252.75,252.41,252.7,600.0
2014-07-14 11:00:00,253.01,253.29,252.54,253.12,3500.0,253.01,253.29,252.54,253.12,3500.0
2014-07-14 11:30:00,253.21,253.23,252.37,252.37,3000.0,253.21,253.23,252.37,252.37,3000.0
2014-07-14 12:00:00,252.51,252.67,251.6,252.13,2500.0,252.51,252.67,251.6,252.13,2500.0
2014-07-14 12:30:00,252.01,252.01,251.36,251.36,1500.0,252.01,252.01,251.36,251.36,1500.0
2014-07-14 13:00:00,251.54,252.13,251.54,252.13,1100.0,251.54,252.13,251.54,252.13,1100.0
2014-07-14 13:30:00,252.0,252.68,251.78,252.64,5400.0,252.0,252.68,251.78,252.64,5400.0
2014-07-14 14:00:00,252.65,253.05,252.61,252.84,4300.0,252.65,253.05,252.61,252.84,4300.0
2014-07-14 14:30:00,252.75,253.26,252.28,253.26,4500.0,252.75,253.26,252.28,253.26,4500.0
2014-07-14 15:00:00,253.39,253.39,252.95,253.15,5100.0,253.39,253.39,252.95,253.15,5100.0
2014-07-14 15:30:00,253.05,253.11,252.2,252.55,14300.0,253.05,253.11,252.2,252.55,14300.0
2014-07-15 09:30:00,252.55,253.46,252.43,252.56,5500.0,252.55,253.46,252.43,252.56,5500.0
2014-07-15 10:00:00,252.5,252.5,251.09,251.3,2600.0,252.5,252.5,251.09,251.3,2600.0
2014-07-15 10:30:00,251.21,251.54,250.38,250.53,1400.0,251.21,251.54,250.38,250.53,1400.0
2014-07-15 11:00:00,251.04,252.13,250.09,251.61,3500.0,251.04,252.13,250.09,251.61,3500.0
2014-07-15 11:30:00,251.58,251.61,250.68,251.15,3000.0,251.58,251.61,250.68,251.15,3000.0
2014-07-15 12:00:00,250.43,251.62,250.32,251.28,3300.0,250.43,251.62,250.32,251.28,3300.0
2014-07-15 12:30:00,251.74,252.09,251.54,251.66,2500.0,251.74,252.09,251.54,251.66,2500.0
2014-07-15 13:00:00,251.89,252.65,251.66,252.12,2500.0,251.89,252.65,251.66,252.12,2500.0
2014-07-15 13:30:00,252.49,252.75,252.14,252.14,2200.0,252.49,252.75,252.14,252.14,2200.0
2014-07-15 14:00:00,252.49,252.73,252.08,252.34,2200.0,252.49,252.73,252.08,252.34,2200.0
2014-07-15 14:30:00,252.56,252.87,252.21,252.55,3000.0,252.56,252.87,252.21,252.55,3000.0
2014-07-15 15:00:00,252.59,252.6,252.17,252.32,3400.0,252.59,252.6,252.17,252.32,3400.0
2014-07-15 15:30:00,252.45,252.7,251.92,252.48,13700.0,252.45,252.7,251.92,252.48,13700.0
2014-07-16 09:30:00,253.48,253.48,250.28,250.28,5000.0,253.48,253.48,250.28,250.28,5000.0
2014-07-16 10:00:00,251.9,252.48,250.45,250.45,5100.0,251.9,252.48,250.45,250.45,5100.0
2014-07-16 10:30:00,250.56,251.33,250.09,250.83,5500.0,250.56,251.33,250.09,250.83,5500.0
2014-07-16 11:00:00,250.48,251.96,250.23,250.78,4300.0,250.48,251.96,250.23,250.78,4300.0
2014-07-16 11:30:00,250.54,250.82,250.25,250.65,10000.0,250.54,250.82,250.25,250.65,10000.0
2014-07-16 12:00:00,250.39,251.88,250.39,251.07,6500.0,250.39,251.88,250.39,251.07,6500.0
2014-07-16 12:30:00,251.39,252.34,251.39,251.6,5000.0,251.39,252.34,251.39,251.6,5000.0
2014-07-16 13:00:00,251.6,252.24,251.14,251.98,16700.0,251.6,252.24,251.14,251.98,16700.0
2014-07-16 13:30:00,252.17,252.67,251.58,252.64,7000.0,252.17,252.67,251.58,252.64,7000.0
2014-07-16 14:00:00,252.7,253.43,252.33,252.59,4500.0,252.7,253.43,252.33,252.59,4500.0
2014-07-16 14:30:00,252.57,252.63,251.1,252.26,13000.0,252.57,252.63,251.1,252.26,13000.0
2014-07-16 15:00:00,251.92,253.4,251.59,252.91,18800.0,251.92,253.4,251.59,252.91,18800.0
2014-07-16 15:30:00,252.81,253.93,252.81,253.79,18500.0,252.81,253.93,252.81,253.79,18500.0
2014-07-17 09:30:00,251.82,253.26,250.52,252.17,3900.0,251.82,253.26,250.52,252.17,3900.0
2014-07-17 10:00:00,252.4,252.57,251.82,252.57,2400.0,252.4,252.57,251.82,252.57,2400.0
2014-07-17 10:30:00,252.67,252.84,252.3,252.3,1000.0,252.67,252.84,252.3,252.3,1000.0
2014-07-17 11:00:00,252.33,252.33,251.19,251.2,4900.0,252.33,252.33,251.19,251.2,4900.0
2014-07-17 11:30:00,250.47,252.01,250.44,250.81,6200.0,250.47,252.01,250.44,250.81,6200.0
2014-07-17 12:00:00,250.36,250.9,250.36,250.59,4700.0,250.36,250.9,250.36,250.59,4700.0
2014-07-17 12:30:00,250.6,250.75,250.37,250.39,2800.0,250.6,250.75,250.37,250.39,2800.0
2014-07-17 13:00:00,250.51,251.41,250.35,251.31,4500.0,250.51,251.41,250.35,251.31,4500.0
2014-07-17 13:30:00,251.31,251.61,250.67,251.25,4300.0,251.31,251.61,250.67,251.25,4300.0
2014-07-17 14:00:00,251.01,251.72,250.89,251.35,4900.0,251.01,251.72,250.89,251.35,4900.0
2014-07-17 14:30:00,251.42,251.51,251.19,251.24,2800.0,251.42,251.51,251.19,251.24,2800.0
2014-07-17 15:00:00,251.67,251.67,250.51,250.77,18400.0,251.67,251.67,250.51,250.77,18400.0
2014-07-17 15:30:00,250.64,250.98,249.6,250.1,18200.0,250.64,250.98,249.6,250.1,18200.0
2014-07-18 09:30:00,251.33,252.25,251.08,251.32,2400.0,251.33,252.25,251.08,251.32,2400.0
2014-07-18 10:00:00,251.01,252.26,251.01,251.89,3100.0,251.01,252.26,251.01,251.89,3100.0
2014-07-18 10:30:00,252.15,252.69,251.46,252.69,3500.0,252.15,252.69,251.46,252.69,3500.0
2014-07-18 11:00:00,252.7,253.21,252.46,252.84,3700.0,252.7,253.21,252.46,252.84,3700.0
2014-07-18 11:30:00,252.7,253.84,252.7,253.81,5800.0,252.7,253.84,252.7,253.81,5800.0
2014-07-18 12:00:00,253.88,254.87,253.87,254.86,3800.0,253.88,254.87,253.87,254.86,3800.0
2014-07-18 12:30:00,254.86,254.86,253.94,254.25,2300.0,254.86,254.86,253.94,254.25,2300.0
2014-07-18 13:00:00,254.1,254.17,253.63,253.9,3900.0,254.1,254.17,253.63,253.9,3900.0
2014-07-18 13:30:00,253.83,254.47,253.83,254.07,4300.0,253.83,254.47,253.83,254.07,4300.0
2014-07-18 14:00:00,254.09,254.87,253.9,254.84,4600.0,254.09,254.87,253.9,254.84,4600.0
2014-07-18 14:30:00,254.74,255.01,254.22,254.33,4400.0,254.74,255.01,254.22,254.33,4400.0
2014-07-18 15:00:00,254.21,254.97,253.68,254.97,9800.0,254.21,254.97,253.68,254.97,9800.0
2014-07-18 15:30:00,254.76,255.01,254.3,254.68,9800.0,254.76,255.01,254.3,254.68,9800.0
2014-07-21 09:30:00,253.23,255.44,252.49,254.16,1700.0,253.23,255.44,252.49,254.16,1700.0
2014-07-21 10:00:00,254.28,254.47,253.3,253.32,21500.0,254.28,254.47,253.3,253.32,21500.0
2014-07-21 10:30:00,253.32,253.32,252.54,252.64,1500.0,253.32,253.32,252.54,252.64,1500.0
2014-07-21 11:00:00,252.54,254.14,252.36,253.92,3500.0,252.54,254.14,252.36,253.92,3500.0
2014-07-21 11:30:00,253.88,253.89,253.4,253.75,4500.0,253.88,253.89,253.4,253.75,4500.0
2014-07-21 12:00:00,253.93,254.3,253.51,253.76,18100.0,253.93,254.3,253.51,253.76,18100.0
2014-07-21 12:30:00,253.75,254.09,253.73,253.94,3300.0,253.75,254.09,253.73,253.94,3300.0
2014-07-21 13:00:00,253.88,254.71,253.88,254.15,23500.0,253.88,254.71,253.88,254.15,23500.0
2014-07-21 13:30:00,254.12,254.58,253.71,254.1,13400.0,254.12,254.58,253.71,254.1,13400.0
2014-07-21 14:00:00,254.04,254.45,253.88,254.11,11300.0,254.04,254.45,253.88,254.11,11300.0
2014-07-21 14:30:00,254.24,254.47,253.83,254.08,9400.0,254.24,254.47,253.83,254.08,9400.0
2014-07-21 15:00:00,254.26,254.95,254.1,254.63,10100.0,254.26,254.95,254.1,254.63,10100.0
2014-07-21 15:30:00,254.5,254.84,254.33,254.8,16400.0,254.5,254.84,254.33,254.8,16400.0
2014-07-22 09:30:00,255.42,258.5,255.15,258.47,11200.0,255.42,258.5,255.15,258.47,11200.0
2014-07-22 10:00:00,258.43,260.0,258.14,259.02,12600.0,258.43,260.0,258.14,259.02,12600.0
2014-07-22 10:30:00,259.55,260.43,258.35,259.77,18800.0,259.55,260.43,258.35,259.77,18800.0
2014-07-22 11:00:00,260.08,260.91,259.96,260.57,22200.0,260.08,260.91,259.96,260.57,22200.0
2014-07-22 11:30:00,260.35,260.93,260.01,260.91,7600.0,260.35,260.93,260.01,260.91,7600.0
2014-07-22 12:00:00,260.73,261.38,260.69,261.38,9500.0,260.73,261.38,260.69,261.38,9500.0
2014-07-22 12:30:00,261.05,261.08,260.73,260.97,3800.0,261.05,261.08,260.73,260.97,3800.0
2014-07-22 13:00:00,260.88,261.35,260.81,260.88,8400.0,260.88,261.35,260.81,260.88,8400.0
2014-07-22 13:30:00,260.88,261.01,260.69,260.99,9100.0,260.88,261.01,260.69,260.99,9100.0
2014-07-22 14:00:00,260.99,261.49,260.92,261.41,9000.0,260.99,261.49,260.92,261.41,9000.0
2014-07-22 14:30:00,261.44,261.44,260.24,260.95,8900.0,261.44,261.44,260.24,260.95,8900.0
2014-07-22 15:00:00,261.06,261.71,260.69,261.71,15800.0,261.06,261.71,260.69,261.71,15800.0
2014-07-22 15:30:00,261.73,262.33,261.52,262.26,42300.0,261.73,262.33,261.52,262.26,42300.0
2014-07-23 09:30:00,265.68,267.22,260.32,260.32,15700.0,265.68,267.22,260.32,260.32,15700.0
2014-07-23 10:00:00,260.05,260.08,258.35,258.42,8400.0,260.05,260.08,258.35,258.42,8400.0
2014-07-23 10:30:00,258.82,259.45,258.4,258.85,7100.0,258.82,259.45,258.4,258.85,7100.0
2014-07-23 11:00:00,258.71,259.09,258.7,259.0,6500.0,258.71,259.09,258.7,259.0,6500.0
2014-07-23 11:30:00,258.95,258.95,258.11,258.68,5000.0,258.95,258.95,258.11,258.68,5000.0
2014-07-23 12:00:00,258.61,259.22,258.6,258.99,4100.0,258.61,259.22,258.6,258.99,4100.0
2014-07-23 12:30:00,258.93,258.93,258.17,258.62,4500.0,258.93,258.93,258.17,258.62,4500.0
2014-07-23 13:00:00,258.65,258.82,258.01,258.62,8500.0,258.65,258.82,258.01,258.62,8500.0
2014-07-23 13:30:00,258.61,259.02,258.3,258.64,10800.0,258.61,259.02,258.3,258.64,10800.0
2014-07-23 14:00:00,258.74,258.95,258.3,258.69,5500.0,258.74,258.95,258.3,258.69,5500.0
2014-07-23 14:30:00,258.54,258.78,258.08,258.25,3800.0,258.54,258.78,258.08,258.25,3800.0
2014-07-23 15:00:00,258.33,258.78,258.05,258.24,8900.0,258.33,258.78,258.05,258.24,8900.0
2014-07-23 15:30:00,258.01,259.44,258.01,259.38,19200.0,258.01,259.44,258.01,259.38,19200.0
2014-07-24 09:30:00,260.59,260.59,259.19,259.36,5500.0,260.59,260.59,259.19,259.36,5500.0
2014-07-24 10:00:00,259.28,259.49,257.9,259.45,9800.0,259.28,259.49,257.9,259.45,9800.0
2014-07-24 10:30:00,259.57,260.84,259.42,260.0,15800.0,259.57,260.84,259.42,260.0,15800.0
2014-07-24 11:00:00,260.25,260.35,259.53,259.77,4400.0,260.25,260.35,259.53,259.77,4400.0
2014-07-24 11:30:00,259.76,259.94,259.17,259.55,2500.0,259.76,259.94,259.17,259.55,2500.0
2014-07-24 12:00:00,259.73,260.18,259.03,260.13,8200.0,259.73,260.18,259.03,260.13,8200.0
2014-07-24 12:30:00,260.13,260.29,260.0,260.16,1500.0,260.13,260.29,260.0,260.16,1500.0
2014-07-24 13:00:00,259.74,260.1,259.2,260.1,4600.0,259.74,260.1,259.2,260.1,4600.0
2014-07-24 13:30:00,259.91,260.07,259.62,259.99,4800.0,259.91,260.07,259.62,259.99,4800.0
2014-07-24 14:00:00,260.19,260.19,259.54,260.09,2700.0,260.19,260.19,259.54,260.09,2700.0
2014-07-24 14:30:00,259.84,260.07,259.45,259.69,7500.0,259.84,260.07,259.45,259.69,7500.0
2014-07-24 15:00:00,259.58,260.32,259.58,260.07,13900.0,259.58,260.32,259.58,260.07,13900.0
2014-07-24 15:30:00,260.09,260.45,259.63,259.8,21300.0,260.09,260.45,259.63,259.8,21300.0
2014-07-25 09:30:00,255.68,263.95,251.25,260.81,43400.0,255.68,263.95,251.25,260.81,43400.0
2014-07-25 10:00:00,260.76,260.96,256.03,259.6,24700.0,260.76,260.96,256.03,259.6,24700.0
2014-07-25 10:30:00,259.76,261.6,259.15,261.29,17300.0,259.76,261.6,259.15,261.29,17300.0
2014-07-25 11:00:00,261.27,264.19,260.04,262.1,23200.0,261.27,264.19,260.04,262.1,23200.0
2014-07-25 11:30:00,261.86,264.08,261.86,262.2,14900.0,261.86,264.08,261.86,262.2,14900.0
2014-07-25 12:00:00,262.19,263.91,262.19,263.69,4500.0,262.19,263.91,262.19,263.69,4500.0
2014-07-25 12:30:00,263.88,264.24,263.35,264.21,19100.0,263.88,264.24,263.35,264.21,19100.0
2014-07-25 13:00:00,263.65,264.17,263.0,263.47,5800.0,263.65,264.17,263.0,263.47,5800.0
2014-07-25 13:30:00,263.5,263.9,262.92,263.88,6700.0,263.5,263.9,262.92,263.88,6700.0
2014-07-25 14:00:00,263.9,264.38,263.21,263.84,13400.0,263.9,264.38,263.21,263.84,13400.0
2014-07-25 14:30:00,264.3,265.84,263.83,264.36,10500.0,264.3,265.84,263.83,264.36,10500.0
2014-07-25 15:00:00,264.9,265.08,264.22,264.23,18400.0,264.9,265.08,264.22,264.23,18400.0
2014-07-25 15:30:00,264.3,264.85,262.96,263.87,37000.0,264.3,264.85,262.96,263.87,37000.0
2014-07-28 09:30:00,263.34,264.03,260.62,261.09,5200.0,263.34,264.03,260.62,261.09,5200.0
2014-07-28 10:00:00,260.88,261.14,259.47,260.56,12700.0,260.88,261.14,259.47,260.56,12700.0
2014-07-28 10:30:00,260.5,262.07,260.5,261.24,8400.0,260.5,262.07,260.5,261.24,8400.0
2014-07-28 11:00:00,261.2,262.62,261.2,262.6,8000.0,261.2,262.62,261.2,262.6,8000.0
2014-07-28 11:30:00,262.53,262.66,261.6,261.88,5800.0,262.53,262.66,261.6,261.88,5800.0
2014-07-28 12:00:00,261.78,262.32,261.34,261.94,4700.0,261.78,262.32,261.34,261.94,4700.0
2014-07-28 12:30:00,261.42,261.76,261.4,261.76,3800.0,261.42,261.76,261.4,261.76,3800.0
2014-07-28 13:00:00,261.84,262.11,261.19,261.59,3000.0,261.84,262.11,261.19,261.59,3000.0
2014-07-28 13:30:00,261.6,262.65,261.35,261.35,8700.0,261.6,262.65,261.35,261.35,8700.0
2014-07-28 14:00:00,261.46,261.87,261.1,261.45,5500.0,261.46,261.87,261.1,261.45,5500.0
2014-07-28 14:30:00,261.26,261.28,260.61,260.98,10800.0,261.26,261.28,260.61,260.98,10800.0
2014-07-28 15:00:00,260.97,262.06,260.77,261.7,12400.0,260.97,262.06,260.77,261.7,12400.0
2014-07-28 15:30:00,261.73,262.03,261.08,261.29,19200.0,261.73,262.03,261.08,261.29,19200.0
2014-07-29 09:30:00,261.37,262.35,260.18,262.0,6400.0,261.37,262.35,260.18,262.0,6400.0
2014-07-29 10:00:00,262.2,262.3,261.51,262.09,3600.0,262.2,262.3,261.51,262.09,3600.0
2014-07-29 10:30:00,261.87,262.0,260.99,261.35,4300.0,261.87,262.0,260.99,261.35,4300.0
2014-07-29 11:00:00,260.98,261.24,260.31,260.88,11000.0,260.98,261.24,260.31,260.88,11000.0
2014-07-29 11:30:00,260.41,260.84,258.98,260.2,13100.0,260.41,260.84,258.98,260.2,13100.0
2014-07-29 12:00:00,260.13,260.5,259.85,260.5,4600.0,260.13,260.5,259.85,260.5,4600.0
2014-07-29 12:30:00,260.6,261.18,260.46,261.18,6100.0,260.6,261.18,260.46,261.18,6100.0
2014-07-29 13:00:00,261.0,261.66,260.72,261.2,9100.0,261.0,261.66,260.72,261.2,9100.0
2014-07-29 13:30:00,261.2,261.23,260.23,260.52,6000.0,261.2,261.23,260.23,260.52,6000.0
2014-07-29 14:00:00,260.55,260.65,259.4,259.75,8100.0,260.55,260.65,259.4,259.75,8100.0
2014-07-29 14:30:00,259.76,260.32,259.59,260.31,9000.0,259.76,260.32,259.59,260.31,9000.0
2014-07-29 15:00:00,260.35,260.73,260.18,260.52,13900.0,260.35,260.73,260.18,260.52,13900.0
2014-07-29 15:30:00,260.54,260.54,259.27,259.47,25600.0,260.54,260.54,259.27,259.47,25600.0
2014-07-30 09:30:00,260.94,260.94,259.03,259.48,1800.0,260.94,260.94,259.03,259.48,1800.0
2014-07-30 10:00:00,259.7,260.14,258.7,260.14,4300.0,259.7,260.14,258.7,260.14,4300.0
2014-07-30 10:30:00,259.79,259.85,258.98,259.85,4600.0,259.79,259.85,258.98,259.85,4600.0
2014-07-30 11:00:00,259.85,260.07,259.16,259.86,6900.0,259.85,260.07,259.16,259.86,6900.0
2014-07-30 11:30:00,259.93,260.16,259.0,259.66,2800.0,259.93,260.16,259.0,259.66,2800.0
2014-07-30 12:00:00,259.84,259.97,258.98,259.97,1400.0,259.84,259.97,258.98,259.97,1400.0
2014-07-30 12:30:00,259.53,259.96,259.3,259.8,1600.0,259.53,259.96,259.3,259.8,1600.0
2014-07-30 13:00:00,259.78,259.78,259.27,259.29,2200.0,259.78,259.78,259.27,259.29,2200.0
2014-07-30 13:30:00,259.26,259.85,259.26,259.83,2000.0,259.26,259.85,259.26,259.83,2000.0
2014-07-30 14:00:00,259.61,260.91,259.43,260.53,5800.0,259.61,260.91,259.43,260.53,5800.0
2014-07-30 14:30:00,260.93,261.14,260.38,260.79,17300.0,260.93,261.14,260.38,260.79,17300.0
2014-07-30 15:00:00,261.03,261.29,260.3,261.29,12700.0,261.03,261.29,260.3,261.29,12700.0
2014-07-30 15:30:00,260.84,261.81,260.78,261.78,28400.0,260.84,261.81,260.78,261.78,28400.0
2014-07-31 09:30:00,259.29,260.71,258.04,260.0,2600.0,259.29,260.71,258.04,260.0,2600.0
2014-07-31 10:00:00,259.5,259.62,258.64,259.1,10400.0,259.5,259.62,258.64,259.1,10400.0
2014-07-31 10:30:00,258.53,258.54,256.84,257.04,4800.0,258.53,258.54,256.84,257.04,4800.0
2014-07-31 11:00:00,257.18,257.18,256.66,257.11,3100.0,257.18,257.18,256.66,257.11,3100.0
2014-07-31 11:30:00,256.77,257.59,255.5,255.78,5900.0,256.77,257.59,255.5,255.78,5900.0
2014-07-31 12:00:00,255.04,256.03,255.02,255.69,3000.0,255.04,256.03,255.02,255.69,3000.0
2014-07-31 12:30:00,255.73,256.92,255.73,256.77,2600.0,255.73,256.92,255.73,256.77,2600.0
2014-07-31 13:00:00,256.9,257.06,256.22,256.92,3500.0,256.9,257.06,256.22,256.92,3500.0
2014-07-31 13:30:00,256.66,257.29,256.66,256.98,2100.0,256.66,257.29,256.66,256.98,2100.0
2014-07-31 14:00:00,256.73,257.21,256.71,256.94,1900.0,256.73,257.21,256.71,256.94,1900.0
2014-07-31 14:30:00,257.01,257.12,256.45,256.6,7000.0,257.01,257.12,256.45,256.6,7000.0
2014-07-31 15:00:00,256.58,257.14,256.58,257.13,7000.0,256.58,257.14,256.58,257.13,7000.0
2014-07-31 15:30:00,257.37,257.73,256.89,256.91,26500.0,257.37,257.73,256.89,256.91,26500.0
2014-08-01 09:30:00,256.97,257.26,256.07,257.25,9200.0,256.97,257.26,256.07,257.25,9200.0
2014-08-01 10:00:00,257.16,257.16,253.96,255.51,10400.0,257.16,257.16,253.96,255.51,10400.0
2014-08-01 10:30:00,255.51,255.91,254.4,255.14,10600.0,255.51,255.91,254.4,255.14,10600.0
2014-08-01 11:00:00,254.62,254.62,253.59,254.54,6000.0,254.62,254.62,253.59,254.54,6000.0
2014-08-01 11:30:00,254.66,254.66,253.39,253.83,9200.0,254.66,254.66,253.39,253.83,9200.0
2014-08-01 12:00:00,253.3,254.0,253.16,253.59,4900.0,253.3,254.0,253.16,253.59,4900.0
2014-08-01 12:30:00,254.0,254.7,253.62,254.45,6800.0,254.0,254.7,253.62,254.45,6800.0
2014-08-01 13:00:00,254.51,255.25,254.03,255.25,5400.0,254.51,255.25,254.03,255.25,5400.0
2014-08-01 13:30:00,255.54,255.96,254.97,255.8,7000.0,255.54,255.96,254.97,255.8,7000.0
2014-08-01 14:00:00,255.53,256.48,255.53,256.36,9200.0,255.53,256.48,255.53,256.36,9200.0
2014-08-01 14:30:00,256.3,256.48,256.01,256.14,13500.0,256.3,256.48,256.01,256.14,13500.0
2014-08-01 15:00:00,255.95,256.77,255.89,256.04,12400.0,255.95,256.77,255.89,256.04,12400.0
2014-08-01 15:30:00,256.08,256.4,255.32,255.68,19900.0,256.08,256.4,255.32,255.68,19900.0
2014-08-04 09:30:00,256.59,257.01,255.98,256.54,4600.0,256.59,257.01,255.98,256.54,4600.0
2014-08-04 10:00:00,256.79,256.82,255.11,255.29,6700.0,256.79,256.82,255.11,255.29,6700.0
2014-08-04 10:30:00,255.34,255.47,253.49,253.49,5800.0,255.34,255.47,253.49,253.49,5800.0
2014-08-04 11:00:00,253.48,254.75,253.03,254.54,2600.0,253.48,254.75,253.03,254.54,2600.0
2014-08-04 11:30:00,254.55,255.03,254.27,254.92,6700.0,254.55,255.03,254.27,254.92,6700.0
2014-08-04 12:00:00,254.85,256.44,254.61,256.44,9700.0,254.85,256.44,254.61,256.44,9700.0
2014-08-04 12:30:00,255.9,256.49,255.33,256.49,10200.0,255.9,256.49,255.33,256.49,10200.0
2014-08-04 13:00:00,256.54,256.54,255.93,256.26,1500.0,256.54,256.54,255.93,256.26,1500.0
2014-08-04 13:30:00,256.02,257.26,255.99,257.09,3100.0,256.02,257.26,255.99,257.09,3100.0
2014-08-04 14:00:00,257.6,257.6,256.6,257.31,4000.0,257.6,257.6,256.6,257.31,4000.0
2014-08-04 14:30:00,257.13,258.15,257.1,258.11,6700.0,257.13,258.15,257.1,258.11,6700.0
2014-08-04 15:00:00,258.02,258.17,257.36,257.51,11400.0,258.02,258.17,257.36,257.51,11400.0
2014-08-04 15:30:00,257.6,258.0,257.21,257.84,20800.0,257.6,258.0,257.21,257.84,20800.0
2014-08-05 09:30:00,256.4,258.24,256.4,256.69,5000.0,256.4,258.24,256.4,256.69,5000.0
2014-08-05 10:00:00,257.18,258.34,256.62,257.97,7400.0,257.18,258.34,256.62,257.97,7400.0
2014-08-05 10:30:00,258.41,259.42,258.26,258.26,4600.0,258.41,259.42,258.26,258.26,4600.0
2014-08-05 11:00:00,258.13,259.24,257.99,259.24,3500.0,258.13,259.24,257.99,259.24,3500.0
2014-08-05 11:30:00,259.26,259.32,258.7,258.93,4900.0,259.26,259.32,258.7,258.93,4900.0
2014-08-05 12:00:00,258.72,258.9,257.91,257.91,2000.0,258.72,258.9,257.91,257.91,2000.0
2014-08-05 12:30:00,258.26,258.51,257.95,258.29,3400.0,258.26,258.51,257.95,258.29,3400.0
2014-08-05 13:00:00,258.62,259.21,258.62,259.2,1300.0,258.62,259.21,258.62,259.2,1300.0
2014-08-05 13:30:00,259.47,259.47,256.58,257.03,6500.0,259.47,259.47,256.58,257.03,6500.0
2014-08-05 14:00:00,257.25,257.36,256.52,257.36,4500.0,257.25,257.36,256.52,257.36,4500.0
2014-08-05 14:30:00,257.39,257.9,257.22,257.26,2500.0,257.39,257.9,257.22,257.26,2500.0
2014-08-05 15:00:00,257.28,257.75,256.98,257.45,7900.0,257.28,257.75,256.98,257.45,7900.0
2014-08-05 15:30:00,257.51,258.54,257.51,257.95,15700.0,257.51,258.54,257.51,257.95,15700.0
2014-08-06 09:30:00,256.61,259.44,256.61,258.65,1500.0,256.61,259.44,256.61,258.65,1500.0
2014-08-06 10:00:00,258.65,259.35,258.07,258.72,8500.0,258.65,259.35,258.07,258.72,8500.0
2014-08-06 10:30:00,258.76,258.86,257.84,258.41,5400.0,258.76,258.86,257.84,258.41,5400.0
2014-08-06 11:00:00,258.23,258.61,258.03,258.55,3000.0,258.23,258.61,258.03,258.55,3000.0
2014-08-06 11:30:00,258.3,258.93,257.9,258.86,6900.0,258.3,258.93,257.9,258.86,6900.0
2014-08-06 12:00:00,258.82,259.06,257.74,257.74,10700.0,258.82,259.06,257.74,257.74,10700.0
2014-08-06 12:30:00,258.17,258.75,257.98,258.08,4200.0,258.17,258.75,257.98,258.08,4200.0
2014-08-06 13:00:00,258.08,258.19,257.64,257.64,9000.0,258.08,258.19,257.64,257.64,9000.0
2014-08-06 13:30:00,257.95,258.11,257.33,257.33,6700.0,257.95,258.11,257.33,257.33,6700.0
2014-08-06 14:00:00,257.37,258.04,257.28,258.04,7000.0,257.37,258.04,257.28,258.04,7000.0
2014-08-06 14:30:00,258.0,258.26,257.52,257.68,5900.0,258.0,258.26,257.52,257.68,5900.0
2014-08-06 15:00:00,257.58,258.0,257.42,257.59,7400.0,257.58,258.0,257.42,257.59,7400.0
2014-08-06 15:30:00,257.69,257.74,256.92,257.19,28100.0,257.69,257.74,256.92,257.19,28100.0
2014-08-07 09:30:00,258.17,259.39,256.4,257.38,17900.0,258.17,259.39,256.4,257.38,17900.0
2014-08-07 10:00:00,257.59,258.86,257.42,258.45,9000.0,257.59,258.86,257.42,258.45,9000.0
2014-08-07 10:30:00,258.4,258.72,257.33,258.04,3600.0,258.4,258.72,257.33,258.04,3600.0
2014-08-07 11:00:00,257.8,258.19,257.31,257.9,6100.0,257.8,258.19,257.31,257.9,6100.0
2014-08-07 11:30:00,257.81,258.5,257.7,258.48,12100.0,257.81,258.5,257.7,258.48,12100.0
2014-08-07 12:00:00,258.3,258.76,258.09,258.38,5100.0,258.3,258.76,258.09,258.38,5100.0
2014-08-07 12:30:00,258.26,258.47,258.18,258.47,3000.0,258.26,258.47,258.18,258.47,3000.0
2014-08-07 13:00:00,258.25,258.8,258.24,258.65,2400.0,258.25,258.8,258.24,258.65,2400.0
2014-08-07 13:30:00,258.57,258.75,258.35,258.4,1200.0,258.57,258.75,258.35,258.4,1200.0
2014-08-07 14:00:00,258.32,258.58,258.06,258.15,2000.0,258.32,258.58,258.06,258.15,2000.0
2014-08-07 14:30:00,258.1,258.22,257.57,257.65,5800.0,258.1,258.22,257.57,257.65,5800.0
2014-08-07 15:00:00,257.66,257.88,256.53,256.89,9300.0,257.66,257.88,256.53,256.89,9300.0
2014-08-07 15:30:00,256.61,257.81,256.61,257.35,17100.0,256.61,257.81,256.61,257.35,17100.0
2014-08-08 09:30:00,257.61,259.19,256.85,258.41,12100.0,257.61,259.19,256.85,258.41,12100.0
2014-08-08 10:00:00,258.65,259.0,258.23,258.45,3300.0,258.65,259.0,258.23,258.45,3300.0
2014-08-08 10:30:00,258.6,259.21,258.32,259.05,4200.0,258.6,259.21,258.32,259.05,4200.0
2014-08-08 11:00:00,258.97,259.26,258.91,259.21,2400.0,258.97,259.26,258.91,259.21,2400.0
2014-08-08 11:30:00,259.2,259.2,258.89,259.18,700.0,259.2,259.2,258.89,259.18,700.0
2014-08-08 12:00:00,259.01,259.14,258.72,258.72,1700.0,259.01,259.14,258.72,258.72,1700.0
2014-08-08 12:30:00,258.62,258.8,258.54,258.71,1800.0,258.62,258.8,258.54,258.71,1800.0
2014-08-08 13:00:00,258.64,260.26,258.64,260.21,8100.0,258.64,260.26,258.64,260.21,8100.0
2014-08-08 13:30:00,260.19,260.43,259.93,260.27,2000.0,260.19,260.43,259.93,260.27,2000.0
2014-08-08 14:00:00,260.3,260.54,260.14,260.4,5000.0,260.3,260.54,260.14,260.4,5000.0
2014-08-08 14:30:00,260.53,260.94,260.41,260.87,5300.0,260.53,260.94,260.41,260.87,5300.0
2014-08-08 15:00:00,260.62,260.64,259.83,260.64,4700.0,260.62,260.64,259.83,260.64,4700.0
2014-08-08 15:30:00,260.88,260.99,260.04,260.19,17500.0,260.88,260.99,260.04,260.19,17500.0
2014-08-11 09:30:00,261.99,263.01,261.23,261.57,4900.0,261.99,263.01,261.23,261.57,4900.0
2014-08-11 10:00:00,261.84,262.41,261.39,262.11,5600.0,261.84,262.41,261.39,262.11,5600.0
2014-08-11 10:30:00,262.12,262.61,261.62,261.62,4200.0,262.12,262.61,261.62,261.62,4200.0
2014-08-11 11:00:00,261.57,262.39,261.1,261.25,7700.0,261.57,262.39,261.1,261.25,7700.0
2014-08-11 11:30:00,261.12,261.45,260.71,260.88,3900.0,261.12,261.45,260.71,260.88,3900.0
2014-08-11 12:00:00,260.77,260.77,260.1,260.1,5600.0,260.77,260.77,260.1,260.1,5600.0
2014-08-11 12:30:00,260.22,260.22,259.49,259.87,3000.0,260.22,260.22,259.49,259.87,3000.0
2014-08-11 13:00:00,259.85,259.85,258.81,258.81,1700.0,259.85,259.85,258.81,258.81,1700.0
2014-08-11 13:30:00,259.35,259.44,258.65,258.74,2700.0,259.35,259.44,258.65,258.74,2700.0
2014-08-11 14:00:00,259.06,259.76,258.83,259.66,4900.0,259.06,259.76,258.83,259.66,4900.0
2014-08-11 14:30:00,259.62,260.1,259.62,259.83,2000.0,259.62,260.1,259.62,259.83,2000.0
2014-08-11 15:00:00,259.77,260.53,259.74,260.4,7600.0,259.77,260.53,259.74,260.4,7600.0
2014-08-11 15:30:00,260.18,260.42,259.68,259.73,18900.0,260.18,260.42,259.68,259.73,18900.0
2014-08-12 09:30:00,259.04,260.79,258.91,260.0,8000.0,259.04,260.79,258.91,260.0,8000.0
2014-08-12 10:00:00,259.7,260.42,259.56,259.93,4200.0,259.7,260.42,259.56,259.93,4200.0
2014-08-12 10:30:00,259.75,260.12,259.15,259.32,3800.0,259.75,260.12,259.15,259.32,3800.0
2014-08-12 11:00:00,259.15,259.15,257.8,257.82,4400.0,259.15,259.15,257.8,257.82,4400.0
2014-08-12 11:30:00,258.29,258.93,258.11,258.93,2300.0,258.29,258.93,258.11,258.93,2300.0
2014-08-12 12:00:00,258.79,259.1,258.54,258.97,4100.0,258.79,259.1,258.54,258.97,4100.0
2014-08-12 12:30:00,258.98,259.26,258.72,258.72,3400.0,258.98,259.26,258.72,258.72,3400.0
2014-08-12 13:00:00,259.05,259.05,258.33,258.77,3800.0,259.05,259.05,258.33,258.77,3800.0
2014-08-12 13:30:00,258.59,258.77,258.32,258.4,2700.0,258.59,258.77,258.32,258.4,2700.0
2014-08-12 14:00:00,258.32,258.33,257.56,258.09,10000.0,258.32,258.33,257.56,258.09,10000.0
2014-08-12 14:30:00,257.91,258.69,257.91,258.65,15700.0,257.91,258.69,257.91,258.65,15700.0
2014-08-12 15:00:00,258.45,258.88,258.16,258.47,6200.0,258.45,258.88,258.16,258.47,6200.0
2014-08-12 15:30:00,258.47,259.11,258.37,259.01,16500.0,258.47,259.11,258.37,259.01,16500.0
2014-08-13 09:30:00,259.97,260.15,259.51,260.15,2800.0,259.97,260.15,259.51,260.15,2800.0
2014-08-13 10:00:00,260.18,261.03,259.78,260.26,15500.0,260.18,261.03,259.78,260.26,15500.0
2014-08-13 10:30:00,260.64,261.49,260.23,261.33,7700.0,260.64,261.49,260.23,261.33,7700.0
2014-08-13 11:00:00,261.61,261.96,261.42,261.77,2000.0,261.61,261.96,261.42,261.77,2000.0
2014-08-13 11:30:00,261.71,262.63,261.42,262.51,19800.0,261.71,262.63,261.42,262.51,19800.0
2014-08-13 12:00:00,262.27,262.73,262.27,262.73,3400.0,262.27,262.73,262.27,262.73,3400.0
2014-08-13 12:30:00,262.5,262.64,262.28,262.5,4400.0,262.5,262.64,262.28,262.5,4400.0
2014-08-13 13:00:00,262.39,263.07,262.39,263.07,1300.0,262.39,263.07,262.39,263.07,1300.0
2014-08-13 13:30:00,263.07,263.18,262.72,263.18,8100.0,263.07,263.18,262.72,263.18,8100.0
2014-08-13 14:00:00,263.12,263.28,262.89,263.28,5800.0,263.12,263.28,262.89,263.28,5800.0
2014-08-13 14:30:00,263.15,264.04,262.9,263.96,8700.0,263.15,264.04,262.9,263.96,8700.0
2014-08-13 15:00:00,263.93,264.08,263.62,264.04,13600.0,263.93,264.08,263.62,264.04,13600.0
2014-08-13 15:30:00,263.95,264.18,263.68,264.03,17300.0,263.95,264.18,263.68,264.03,17300.0
2014-08-14 09:30:00,263.98,266.64,262.74,265.89,15500.0,263.98,266.64,262.74,265.89,15500.0
2014-08-14 10:00:00,265.85,265.85,264.3,264.63,5200.0,265.85,265.85,264.3,264.63,5200.0
2014-08-14 10:30:00,264.53,264.89,264.13,264.35,2900.0,264.53,264.89,264.13,264.35,2900.0
2014-08-14 11:00:00,264.79,265.49,264.77,265.22,7400.0,264.79,265.49,264.77,265.22,7400.0
2014-08-14 11:30:00,264.88,265.04,264.74,265.03,1500.0,264.88,265.04,264.74,265.03,1500.0
2014-08-14 12:00:00,265.19,266.06,264.97,266.06,8600.0,265.19,266.06,264.97,266.06,8600.0
2014-08-14 12:30:00,266.09,266.56,265.23,265.8,17200.0,266.09,266.56,265.23,265.8,17200.0
2014-08-14 13:00:00,265.91,266.21,265.69,265.69,3300.0,265.91,266.21,265.69,265.69,3300.0
2014-08-14 13:30:00,265.4,265.71,265.27,265.27,3000.0,265.4,265.71,265.27,265.27,3000.0
2014-08-14 14:00:00,265.45,265.81,265.22,265.81,4200.0,265.45,265.81,265.22,265.81,4200.0
2014-08-14 14:30:00,265.79,265.87,265.51,265.75,4200.0,265.79,265.87,265.51,265.75,4200.0
2014-08-14 15:00:00,265.79,266.15,265.58,265.82,3300.0,265.79,266.15,265.58,265.82,3300.0
2014-08-14 15:30:00,265.85,266.01,265.58,265.82,13700.0,265.85,266.01,265.58,265.82,13700.0
2014-08-15 09:30:00,267.0,267.0,265.93,266.66,3600.0,267.0,267.0,265.93,266.66,3600.0
2014-08-15 10:00:00,266.81,267.36,266.61,267.13,8500.0,266.81,267.36,266.61,267.13,8500.0
2014-08-15 10:30:00,266.99,268.73,265.19,265.57,23900.0,266.99,268.73,265.19,265.57,23900.0
2014-08-15 11:00:00,266.06,266.26,265.05,265.89,5600.0,266.06,266.26,265.05,265.89,5600.0
2014-08-15 11:30:00,266.03,266.25,265.02,265.49,9000.0,266.03,266.25,265.02,265.49,9000.0
2014-08-15 12:00:00,265.4,265.77,265.2,265.73,1600.0,265.4,265.77,265.2,265.73,1600.0
2014-08-15 12:30:00,265.81,265.92,265.22,265.22,1300.0,265.81,265.92,265.22,265.22,1300.0
2014-08-15 13:00:00,265.22,265.72,265.03,265.17,4100.0,265.22,265.72,265.03,265.17,4100.0
2014-08-15 13:30:00,265.37,265.66,265.28,265.63,3500.0,265.37,265.66,265.28,265.63,3500.0
2014-08-15 14:00:00,265.5,266.1,265.35,265.92,3000.0,265.5,266.1,265.35,265.92,3000.0
2014-08-15 14:30:00,266.1,266.39,266.0,266.09,2200.0,266.1,266.39,266.0,266.09,2200.0
2014-08-15 15:00:00,266.17,266.47,265.83,266.0,3800.0,266.17,266.47,265.83,266.0,3800.0
2014-08-15 15:30:00,266.0,266.54,266.0,266.48,19900.0,266.0,266.54,266.0,266.48,19900.0
2014-08-18 09:30:00,267.88,268.58,266.99,268.58,1100.0,267.88,268.58,266.99,268.58,1100.0
2014-08-18 10:00:00,268.87,269.58,268.66,269.48,3200.0,268.87,269.58,268.66,269.48,3200.0
2014-08-18 10:30:00,269.48,270.24,269.35,269.93,8500.0,269.48,270.24,269.35,269.93,8500.0
2014-08-18 11:00:00,270.0,270.67,269.61,270.66,8500.0,270.0,270.67,269.61,270.66,8500.0
2014-08-18 11:30:00,270.07,270.66,269.45,269.83,9000.0,270.07,270.66,269.45,269.83,9000.0
2014-08-18 12:00:00,269.95,270.28,269.6,269.93,13100.0,269.95,270.28,269.6,269.93,13100.0
2014-08-18 12:30:00,269.63,269.94,269.43,269.92,14700.0,269.63,269.94,269.43,269.92,14700.0
2014-08-18 13:00:00,269.9,270.07,269.34,269.75,10100.0,269.9,270.07,269.34,269.75,10100.0
2014-08-18 13:30:00,269.53,269.75,269.14,269.39,25000.0,269.53,269.75,269.14,269.39,25000.0
2014-08-18 14:00:00,269.56,269.76,269.47,269.74,7100.0,269.56,269.76,269.47,269.74,7100.0
2014-08-18 14:30:00,269.75,269.75,269.4,269.5,4500.0,269.75,269.75,269.4,269.5,4500.0
2014-08-18 15:00:00,269.49,269.5,268.89,268.97,23000.0,269.49,269.5,268.89,268.97,23000.0
2014-08-18 15:30:00,269.02,269.47,269.02,269.36,22800.0,269.02,269.47,269.02,269.36,22800.0
2014-08-19 09:30:00,270.45,270.45,269.39,269.44,7200.0,270.45,270.45,269.39,269.44,7200.0
2014-08-19 10:00:00,269.68,270.19,268.84,269.07,19000.0,269.68,270.19,268.84,269.07,19000.0
2014-08-19 10:30:00,269.04,269.69,268.57,269.5,23100.0,269.04,269.69,268.57,269.5,23100.0
2014-08-19 11:00:00,269.57,269.86,269.33,269.86,1400.0,269.57,269.86,269.33,269.86,1400.0
2014-08-19 11:30:00,269.3,269.65,269.09,269.65,10500.0,269.3,269.65,269.09,269.65,10500.0
2014-08-19 12:00:00,269.51,269.68,269.49,269.49,900.0,269.51,269.68,269.49,269.49,900.0
2014-08-19 12:30:00,269.47,269.55,269.17,269.46,6800.0,269.47,269.55,269.17,269.46,6800.0
2014-08-19 13:00:00,269.49,270.14,269.49,270.05,6000.0,269.49,270.14,269.49,270.05,6000.0
2014-08-19 13:30:00,270.03,270.03,269.54,269.67,3100.0,270.03,270.03,269.54,269.67,3100.0
2014-08-19 14:00:00,269.76,270.25,269.76,270.01,3800.0,269.76,270.25,269.76,270.01,3800.0
2014-08-19 14:30:00,269.96,270.18,269.68,269.81,5600.0,269.96,270.18,269.68,269.81,5600.0
2014-08-19 15:00:00,269.68,270.05,269.34,269.61,13200.0,269.68,270.05,269.34,269.61,13200.0
2014-08-19 15:30:00,269.6,269.66,269.09,269.62,19500.0,269.6,269.66,269.09,269.62,19500.0
2014-08-20 09:30:00,268.48,269.88,267.86,269.68,1200.0,268.48,269.88,267.86,269.68,1200.0
2014-08-20 10:00:00,269.13,269.66,268.31,269.0,10100.0,269.13,269.66,268.31,269.0,10100.0
2014-08-20 10:30:00,268.91,269.37,268.51,269.32,2900.0,268.91,269.37,268.51,269.32,2900.0
2014-08-20 11:00:00,269.16,269.29,269.06,269.19,1700.0,269.16,269.29,269.06,269.19,1700.0
2014-08-20 11:30:00,269.11,269.29,269.05,269.25,2600.0,269.11,269.29,269.05,269.25,2600.0
2014-08-20 12:00:00,269.2,269.54,268.8,269.4,4800.0,269.2,269.54,268.8,269.4,4800.0
2014-08-20 12:30:00,269.56,269.95,269.56,269.95,700.0,269.56,269.95,269.56,269.95,700.0
2014-08-20 13:00:00,270.07,270.44,270.0,270.23,3100.0,270.07,270.44,270.0,270.23,3100.0
2014-08-20 13:30:00,270.26,270.56,270.07,270.07,1900.0,270.26,270.56,270.07,270.07,1900.0
2014-08-20 14:00:00,270.07,270.07,268.77,269.44,5400.0,270.07,270.07,268.77,269.44,5400.0
2014-08-20 14:30:00,269.3,270.22,269.3,270.22,1000.0,269.3,270.22,269.3,270.22,1000.0
2014-08-20 15:00:00,270.13,270.52,270.03,270.35,1900.0,270.13,270.52,270.03,270.35,1900.0
2014-08-20 15:30:00,270.33,271.06,270.16,270.9,15300.0,270.33,271.06,270.16,270.9,15300.0
2014-08-21 09:30:00,271.62,271.62,270.6,270.97,9900.0,271.62,271.62,270.6,270.97,9900.0
2014-08-21 10:00:00,271.05,271.27,269.74,270.34,4800.0,271.05,271.27,269.74,270.34,4800.0
2014-08-21 10:30:00,270.34,271.3,270.34,270.87,4800.0,270.34,271.3,270.34,270.87,4800.0
2014-08-21 11:00:00,270.87,270.95,270.39,270.39,5300.0,270.87,270.95,270.39,270.39,5300.0
2014-08-21 11:30:00,270.33,271.09,270.33,270.75,5800.0,270.33,271.09,270.33,270.75,5800.0
2014-08-21 12:00:00,270.75,271.73,270.73,271.37,8200.0,270.75,271.73,270.73,271.37,8200.0
2014-08-21 12:30:00,271.48,271.73,271.46,271.73,2200.0,271.48,271.73,271.46,271.73,2200.0
2014-08-21 13:00:00,271.49,272.08,271.42,272.08,1800.0,271.49,272.08,271.42,272.08,1800.0
2014-08-21 13:30:00,272.1,272.24,271.88,272.06,23800.0,272.1,272.24,271.88,272.06,23800.0
2014-08-21 14:00:00,272.05,272.05,271.08,271.55,5600.0,272.05,272.05,271.08,271.55,5600.0
2014-08-21 14:30:00,271.69,271.71,271.3,271.52,2500.0,271.69,271.71,271.3,271.52,2500.0
2014-08-21 15:00:00,271.22,271.92,271.22,271.87,4800.0,271.22,271.92,271.22,271.87,4800.0
2014-08-21 15:30:00,271.89,271.95,271.45,271.65,19400.0,271.89,271.95,271.45,271.65,19400.0
2014-08-22 09:30:00,271.97,273.32,270.4,270.61,3800.0,271.97,273.32,270.4,270.61,3800.0
2014-08-22 10:00:00,270.29,271.63,270.29,271.5,2800.0,270.29,271.63,270.29,271.5,2800.0
2014-08-22 10:30:00,271.49,271.49,270.27,270.57,3100.0,271.49,271.49,270.27,270.57,3100.0
2014-08-22 11:00:00,269.52,270.49,269.14,270.15,2600.0,269.52,270.49,269.14,270.15,2600.0
2014-08-22 11:30:00,270.02,270.27,269.55,269.55,2800.0,270.02,270.27,269.55,269.55,2800.0
2014-08-22 12:00:00,269.69,270.8,269.69,270.8,1900.0,269.69,270.8,269.69,270.8,1900.0
2014-08-22 12:30:00,270.75,270.75,270.06,270.08,2500.0,270.75,270.75,270.06,270.08,2500.0
2014-08-22 13:00:00,270.13,270.23,269.86,270.18,2200.0,270.13,270.23,269.86,270.18,2200.0
2014-08-22 13:30:00,270.32,270.71,270.26,270.66,4200.0,270.32,270.71,270.26,270.66,4200.0
2014-08-22 14:00:00,270.38,270.4,269.57,269.57,6700.0,270.38,270.4,269.57,269.57,6700.0
2014-08-22 14:30:00,269.6,270.16,269.56,270.03,4200.0,269.6,270.16,269.56,270.03,4200.0
2014-08-22 15:00:00,270.04,270.3,269.74,270.13,12300.0,270.04,270.3,269.74,270.13,12300.0
2014-08-22 15:30:00,270.0,270.0,269.21,269.58,14000.0,270.0,270.0,269.21,269.58,14000.0
2014-08-25 09:30:00,270.49,270.88,270.32,270.88,1300.0,270.49,270.88,270.32,270.88,1300.0
2014-08-25 10:00:00,271.13,271.84,270.74,271.8,3700.0,271.13,271.84,270.74,271.8,3700.0
2014-08-25 10:30:00,271.66,272.5,271.66,271.84,7100.0,271.66,272.5,271.66,271.84,7100.0
2014-08-25 11:00:00,272.41,272.41,271.92,271.97,2400.0,272.41,272.41,271.92,271.97,2400.0
2014-08-25 11:30:00,272.03,272.16,271.55,272.15,2700.0,272.03,272.16,271.55,272.15,2700.0
2014-08-25 12:00:00,272.1,272.1,270.73,270.92,3200.0,272.1,272.1,270.73,270.92,3200.0
2014-08-25 12:30:00,270.31,271.39,270.21,271.04,2500.0,270.31,271.39,270.21,271.04,2500.0
2014-08-25 13:00:00,270.56,271.36,270.41,271.08,4700.0,270.56,271.36,270.41,271.08,4700.0
2014-08-25 13:30:00,271.04,271.2,270.82,270.82,800.0,271.04,271.2,270.82,270.82,800.0
2014-08-25 14:00:00,270.72,270.84,270.12,270.12,1700.0,270.72,270.84,270.12,270.12,1700.0
2014-08-25 14:30:00,270.04,270.04,269.87,269.91,1000.0,270.04,270.04,269.87,269.91,1000.0
2014-08-25 15:00:00,269.97,270.23,269.82,269.92,3300.0,269.97,270.23,269.82,269.92,3300.0
2014-08-25 15:30:00,270.06,270.82,270.02,270.81,7000.0,270.06,270.82,270.02,270.81,7000.0
2014-08-26 09:30:00,271.9,271.95,270.54,270.54,2700.0,271.9,271.95,270.54,270.54,2700.0
2014-08-26 10:00:00,270.53,271.36,270.24,271.16,3100.0,270.53,271.36,270.24,271.16,3100.0
2014-08-26 10:30:00,271.25,271.95,271.03,271.76,2900.0,271.25,271.95,271.03,271.76,2900.0
2014-08-26 11:00:00,272.24,272.24,271.45,271.98,3600.0,272.24,272.24,271.45,271.98,3600.0
2014-08-26 11:30:00,271.98,272.09,271.39,271.62,2700.0,271.98,272.09,271.39,271.62,2700.0
2014-08-26 12:00:00,271.37,271.89,271.33,271.46,2400.0,271.37,271.89,271.33,271.46,2400.0
2014-08-26 12:30:00,271.51,271.51,270.71,271.13,900.0,271.51,271.51,270.71,271.13,900.0
2014-08-26 13:00:00,271.05,271.12,270.69,271.12,600.0,271.05,271.12,270.69,271.12,600.0
2014-08-26 13:30:00,271.09,271.52,270.87,271.52,2600.0,271.09,271.52,270.87,271.52,2600.0
2014-08-26 14:00:00,271.5,271.92,271.46,271.75,2300.0,271.5,271.92,271.46,271.75,2300.0
2014-08-26 14:30:00,271.56,271.81,271.38,271.38,2100.0,271.56,271.81,271.38,271.38,2100.0
2014-08-26 15:00:00,271.57,271.77,271.38,271.5,5100.0,271.57,271.77,271.38,271.5,5100.0
2014-08-26 15:30:00,271.52,271.77,271.25,271.66,16200.0,271.52,271.77,271.25,271.66,16200.0
2014-08-27 09:30:00,272.24,272.24,271.04,271.18,4600.0,272.24,272.24,271.04,271.18,4600.0
2014-08-27 10:00:00,271.19,271.83,271.15,271.31,2600.0,271.19,271.83,271.15,271.31,2600.0
2014-08-27 10:30:00,271.54,271.54,271.25,271.25,2000.0,271.54,271.54,271.25,271.25,2000.0
2014-08-27 11:00:00,271.4,271.59,270.73,270.73,2500.0,271.4,271.59,270.73,270.73,2500.0
2014-08-27 11:30:00,270.87,271.13,270.37,270.37,15000.0,270.87,271.13,270.37,270.37,15000.0
2014-08-27 12:00:00,270.34,270.58,270.14,270.14,700.0,270.34,270.58,270.14,270.14,700.0
2014-08-27 12:30:00,270.4,270.49,270.31,270.37,1100.0,270.4,270.49,270.31,270.37,1100.0
2014-08-27 13:00:00,270.4,270.63,270.34,270.53,3100.0,270.4,270.63,270.34,270.53,3100.0
2014-08-27 13:30:00,270.32,270.56,270.14,270.43,1800.0,270.32,270.56,270.14,270.43,1800.0
2014-08-27 14:00:00,270.4,270.4,270.06,270.36,1300.0,270.4,270.4,270.06,270.36,1300.0
2014-08-27 14:30:00,270.39,270.5,269.74,269.76,1500.0,270.39,270.5,269.74,269.76,1500.0
2014-08-27 15:00:00,270.09,270.31,270.04,270.2,2700.0,270.09,270.31,270.04,270.2,2700.0
2014-08-27 15:30:00,270.41,270.61,270.23,270.58,8900.0,270.41,270.61,270.23,270.58,8900.0
2014-08-28 09:30:00,269.96,270.45,269.41,270.17,1400.0,269.96,270.45,269.41,270.17,1400.0
2014-08-28 10:00:00,270.41,270.56,269.93,270.45,3100.0,270.41,270.56,269.93,270.45,3100.0
2014-08-28 10:30:00,270.32,271.43,270.26,271.43,3600.0,270.32,271.43,270.26,271.43,3600.0
2014-08-28 11:00:00,271.3,271.45,271.03,271.03,2200.0,271.3,271.45,271.03,271.03,2200.0
2014-08-28 11:30:00,271.2,271.2,271.18,271.18,400.0,271.2,271.2,271.18,271.18,400.0
2014-08-28 12:00:00,271.7,271.85,271.29,271.31,1900.0,271.7,271.85,271.29,271.31,1900.0
2014-08-28 12:30:00,271.3,271.56,271.29,271.56,800.0,271.3,271.56,271.29,271.56,800.0
2014-08-28 13:00:00,271.56,271.56,271.15,271.15,1400.0,271.56,271.56,271.15,271.15,1400.0
2014-08-28 13:30:00,270.94,271.14,270.89,271.14,2800.0,270.94,271.14,270.89,271.14,2800.0
2014-08-28 14:00:00,271.14,271.22,271.0,271.15,3300.0,271.14,271.22,271.0,271.15,3300.0
2014-08-28 14:30:00,271.07,271.07,271.07,271.07,300.0,271.07,271.07,271.07,271.07,300.0
2014-08-28 15:00:00,271.17,271.24,271.04,271.24,2700.0,271.17,271.24,271.04,271.24,2700.0
2014-08-28 15:30:00,271.25,271.25,270.39,270.39,10600.0,271.25,271.25,270.39,270.39,10600.0
2014-08-29 09:30:00,271.62,271.62,269.73,270.4,1800.0,271.62,271.62,269.73,270.4,1800.0
2014-08-29 10:00:00,269.9,271.28,269.9,270.59,2200.0,269.9,271.28,269.9,270.59,2200.0
2014-08-29 10:30:00,270.65,270.97,270.38,270.68,1800.0,270.65,270.97,270.38,270.68,1800.0
2014-08-29 11:00:00,270.9,271.42,270.73,270.8,6000.0,270.9,271.42,270.73,270.8,6000.0
2014-08-29 11:30:00,271.14,271.14,270.51,270.54,4100.0,271.14,271.14,270.51,270.54,4100.0
2014-08-29 12:00:00,270.52,270.75,270.5,270.75,700.0,270.52,270.75,270.5,270.75,700.0
2014-08-29 12:30:00,270.32,270.44,270.27,270.27,1600.0,270.32,270.44,270.27,270.27,1600.0
2014-08-29 13:00:00,270.27,270.39,269.92,269.92,3500.0,270.27,270.39,269.92,269.92,3500.0
2014-08-29 13:30:00,270.0,270.11,269.65,269.8,2600.0,270.0,270.11,269.65,269.8,2600.0
2014-08-29 14:00:00,269.8,270.38,269.77,270.35,4300.0,269.8,270.38,269.77,270.35,4300.0
2014-08-29 14:30:00,270.46,270.47,270.3,270.31,2300.0,270.46,270.47,270.3,270.31,2300.0
2014-08-29 15:00:00,270.46,270.8,270.44,270.55,2300.0,270.46,270.8,270.44,270.55,2300.0
2014-08-29 15:30:00,270.43,270.92,270.35,270.38,8400.0,270.43,270.92,270.35,270.38,8400.0
2014-09-02 09:30:00,270.08,272.68,269.93,272.44,8000.0,270.08,272.68,269.93,272.44,8000.0
2014-09-02 10:00:00,272.05,273.32,271.91,273.32,10700.0,272.05,273.32,271.91,273.32,10700.0
2014-09-02 10:30:00,273.27,274.21,272.94,273.72,10400.0,273.27,274.21,272.94,273.72,10400.0
2014-09-02 11:00:00,274.13,274.36,272.33,272.58,5700.0,274.13,274.36,272.33,272.58,5700.0
2014-09-02 11:30:00,272.92,273.19,272.14,272.44,4300.0,272.92,273.19,272.14,272.44,4300.0
2014-09-02 12:00:00,272.46,272.91,272.31,272.69,8300.0,272.46,272.91,272.31,272.69,8300.0
2014-09-02 12:30:00,272.53,272.67,271.15,271.39,11200.0,272.53,272.67,271.15,271.39,11200.0
2014-09-02 13:00:00,271.71,272.44,271.7,271.85,4300.0,271.71,272.44,271.7,271.85,4300.0
2014-09-02 13:30:00,271.7,272.75,271.7,272.4,3500.0,271.7,272.75,271.7,272.4,3500.0
2014-09-02 14:00:00,272.5,273.1,272.41,273.1,2400.0,272.5,273.1,272.41,273.1,2400.0
2014-09-02 14:30:00,273.13,273.45,272.8,273.14,5300.0,273.13,273.45,272.8,273.14,5300.0
2014-09-02 15:00:00,272.74,272.95,272.51,272.69,8100.0,272.74,272.95,272.51,272.69,8100.0
2014-09-02 15:30:00,272.6,272.85,272.48,272.63,13000.0,272.6,272.85,272.48,272.63,13000.0
2014-09-03 09:30:00,272.9,274.48,272.12,272.12,5300.0,272.9,274.48,272.12,272.12,5300.0
2014-09-03 10:00:00,271.89,273.27,271.89,272.69,4300.0,271.89,273.27,271.89,272.69,4300.0
2014-09-03 10:30:00,273.12,274.13,273.08,273.79,5200.0,273.12,274.13,273.08,273.79,5200.0
2014-09-03 11:00:00,273.85,273.85,273.24,273.63,3800.0,273.85,273.85,273.24,273.63,3800.0
2014-09-03 11:30:00,273.5,273.93,273.15,273.15,4700.0,273.5,273.93,273.15,273.15,4700.0
2014-09-03 12:00:00,273.25,273.89,273.0,273.89,1800.0,273.25,273.89,273.0,273.89,1800.0
2014-09-03 12:30:00,273.88,274.11,273.56,273.62,1300.0,273.88,274.11,273.56,273.62,1300.0
2014-09-03 13:00:00,273.87,274.22,273.75,274.19,1100.0,273.87,274.22,273.75,274.19,1100.0
2014-09-03 13:30:00,274.26,274.26,273.41,273.86,2900.0,274.26,274.26,273.41,273.86,2900.0
2014-09-03 14:00:00,273.85,273.98,273.47,273.5,4000.0,273.85,273.98,273.47,273.5,4000.0
2014-09-03 14:30:00,273.67,274.12,273.38,273.44,4600.0,273.67,274.12,273.38,273.44,4600.0
2014-09-03 15:00:00,273.43,273.94,273.11,273.9,5000.0,273.43,273.94,273.11,273.9,5000.0
2014-09-03 15:30:00,273.67,273.78,272.77,272.78,26000.0,273.67,273.78,272.77,272.78,26000.0
2014-09-04 09:30:00,272.83,273.98,272.26,273.3,3800.0,272.83,273.98,272.26,273.3,3800.0
2014-09-04 10:00:00,273.51,274.42,272.94,273.74,4600.0,273.51,274.42,272.94,273.74,4600.0
2014-09-04 10:30:00,273.74,273.94,273.25,273.35,7100.0,273.74,273.94,273.25,273.35,7100.0
2014-09-04 11:00:00,273.59,273.89,272.79,272.79,8000.0,273.59,273.89,272.79,272.79,8000.0
2014-09-04 11:30:00,272.79,273.01,272.54,273.0,7900.0,272.79,273.01,272.54,273.0,7900.0
2014-09-04 12:00:00,273.0,273.0,272.3,272.63,2800.0,273.0,273.0,272.3,272.63,2800.0
2014-09-04 12:30:00,272.37,272.69,272.13,272.4,5300.0,272.37,272.69,272.13,272.4,5300.0
2014-09-04 13:00:00,272.56,272.7,272.24,272.61,4900.0,272.56,272.7,272.24,272.61,4900.0
2014-09-04 13:30:00,272.47,272.62,272.1,272.42,3900.0,272.47,272.62,272.1,272.42,3900.0
2014-09-04 14:00:00,272.42,272.52,271.98,271.98,7400.0,272.42,272.52,271.98,271.98,7400.0
2014-09-04 14:30:00,272.06,272.06,270.92,270.92,5500.0,272.06,272.06,270.92,270.92,5500.0
2014-09-04 15:00:00,270.92,271.22,270.44,270.98,7100.0,270.92,271.22,270.44,270.98,7100.0
2014-09-04 15:30:00,270.9,271.64,270.38,271.18,12900.0,270.9,271.64,270.38,271.18,12900.0
2014-09-05 09:30:00,270.91,271.63,269.24,271.45,4700.0,270.91,271.63,269.24,271.45,4700.0
2014-09-05 10:00:00,271.69,271.69,270.85,270.9,5300.0,271.69,271.69,270.85,270.9,5300.0
2014-09-05 10:30:00,270.86,270.95,270.0,270.72,4500.0,270.86,270.95,270.0,270.72,4500.0
2014-09-05 11:00:00,270.94,271.34,270.94,271.24,2000.0,270.94,271.34,270.94,271.24,2000.0
2014-09-05 11:30:00,271.37,271.57,271.12,271.34,2400.0,271.37,271.57,271.12,271.34,2400.0
2014-09-05 12:00:00,271.46,271.92,271.32,271.75,5800.0,271.46,271.92,271.32,271.75,5800.0
2014-09-05 12:30:00,272.05,272.52,271.79,272.27,4300.0,272.05,272.52,271.79,272.27,4300.0
2014-09-05 13:00:00,272.26,272.58,272.17,272.28,3000.0,272.26,272.58,272.17,272.28,3000.0
2014-09-05 13:30:00,272.14,272.28,271.72,271.72,1800.0,272.14,272.28,271.72,271.72,1800.0
2014-09-05 14:00:00,271.95,272.41,271.95,272.01,4200.0,271.95,272.41,271.95,272.01,4200.0
2014-09-05 14:30:00,272.01,272.39,271.82,272.13,5900.0,272.01,272.39,271.82,272.13,5900.0
2014-09-05 15:00:00,272.14,272.27,271.68,271.68,6600.0,272.14,272.27,271.68,271.68,6600.0
2014-09-05 15:30:00,271.6,272.26,271.41,272.25,18900.0,271.6,272.26,271.41,272.25,18900.0
2014-09-08 09:30:00,272.16,273.18,271.78,271.78,10300.0,272.16,273.18,271.78,271.78,10300.0
2014-09-08 10:00:00,271.7,271.82,270.6,270.84,6900.0,271.7,271.82,270.6,270.84,6900.0
2014-09-08 10:30:00,270.37,270.87,269.78,270.15,13500.0,270.37,270.87,269.78,270.15,13500.0
2014-09-08 11:00:00,270.15,271.41,270.08,271.12,13800.0,270.15,271.41,270.08,271.12,13800.0
2014-09-08 11:30:00,271.19,271.3,269.77,269.77,2900.0,271.19,271.3,269.77,269.77,2900.0
2014-09-08 12:00:00,270.02,270.44,269.88,269.88,1400.0,270.02,270.44,269.88,269.88,1400.0
2014-09-08 12:30:00,270.19,270.68,270.13,270.66,3600.0,270.19,270.68,270.13,270.66,3600.0
2014-09-08 13:00:00,270.8,271.42,270.7,271.03,14000.0,270.8,271.42,270.7,271.03,14000.0
2014-09-08 13:30:00,270.92,271.01,270.64,270.71,2200.0,270.92,271.01,270.64,270.71,2200.0
2014-09-08 14:00:00,270.76,270.84,270.41,270.41,4400.0,270.76,270.84,270.41,270.41,4400.0
2014-09-08 14:30:00,270.38,270.69,270.38,270.43,4300.0,270.38,270.69,270.38,270.43,4300.0
2014-09-08 15:00:00,270.41,270.54,270.07,270.26,7600.0,270.41,270.54,270.07,270.26,7600.0
2014-09-08 15:30:00,270.4,271.07,270.36,270.37,23300.0,270.4,271.07,270.36,270.37,23300.0
2014-09-09 09:30:00,270.91,270.91,269.18,269.18,5800.0,270.91,270.91,269.18,269.18,5800.0
2014-09-09 10:00:00,269.24,269.5,268.21,269.1,2200.0,269.24,269.5,268.21,269.1,2200.0
2014-09-09 10:30:00,269.38,269.38,267.98,268.3,3600.0,269.38,269.38,267.98,268.3,3600.0
2014-09-09 11:00:00,268.49,269.27,268.49,269.27,1500.0,268.49,269.27,268.49,269.27,1500.0
2014-09-09 11:30:00,268.95,269.3,268.91,269.08,1200.0,268.95,269.3,268.91,269.08,1200.0
2014-09-09 12:00:00,269.02,269.73,268.78,269.45,1800.0,269.02,269.73,268.78,269.45,1800.0
2014-09-09 12:30:00,269.46,269.46,269.13,269.35,1000.0,269.46,269.46,269.13,269.35,1000.0
2014-09-09 13:00:00,269.49,269.66,269.39,269.63,1300.0,269.49,269.66,269.39,269.63,1300.0
2014-09-09 13:30:00,269.8,270.3,269.76,270.0,4000.0,269.8,270.3,269.76,270.0,4000.0
2014-09-09 14:00:00,269.94,269.94,268.59,268.59,2300.0,269.94,269.94,268.59,268.59,2300.0
2014-09-09 14:30:00,268.4,268.93,268.1,268.78,3000.0,268.4,268.93,268.1,268.78,3000.0
2014-09-09 15:00:00,268.48,268.48,267.61,267.61,4000.0,268.48,268.48,267.61,267.61,4000.0
2014-09-09 15:30:00,268.26,268.31,267.68,267.68,12100.0,268.26,268.31,267.68,267.68,12100.0
2014-09-10 09:30:00,269.36,269.36,266.82,266.82,2900.0,269.36,269.36,266.82,266.82,2900.0
2014-09-10 10:00:00,267.0,267.38,266.61,266.72,6400.0,267.0,267.38,266.61,266.72,6400.0
2014-09-10 10:30:00,266.43,266.46,265.91,265.97,7600.0,266.43,266.46,265.91,265.97,7600.0
2014-09-10 11:00:00,266.04,266.45,265.83,266.15,6300.0,266.04,266.45,265.83,266.15,6300.0
2014-09-10 11:30:00,266.06,266.31,265.63,265.67,14600.0,266.06,266.31,265.63,265.67,14600.0
2014-09-10 12:00:00,265.65,266.38,265.41,266.38,4500.0,265.65,266.38,265.41,266.38,4500.0
2014-09-10 12:30:00,266.4,267.16,266.34,266.7,2800.0,266.4,267.16,266.34,266.7,2800.0
2014-09-10 13:00:00,266.83,268.17,266.83,267.64,2400.0,266.83,268.17,266.83,267.64,2400.0
2014-09-10 13:30:00,267.61,267.92,267.27,267.47,3700.0,267.61,267.92,267.27,267.47,3700.0
2014-09-10 14:00:00,267.41,267.42,266.9,267.42,2100.0,267.41,267.42,266.9,267.42,2100.0
2014-09-10 14:30:00,267.33,267.33,266.95,266.95,1400.0,267.33,267.33,266.95,266.95,1400.0
2014-09-10 15:00:00,267.04,267.45,267.04,267.31,4100.0,267.04,267.45,267.04,267.31,4100.0
2014-09-10 15:30:00,267.45,268.13,267.4,267.7,16900.0,267.45,268.13,267.4,267.7,16900.0
2014-09-11 09:30:00,266.71,269.35,266.71,269.35,4800.0,266.71,269.35,266.71,269.35,4800.0
2014-09-11 10:00:00,269.41,269.9,269.17,269.4,6700.0,269.41,269.9,269.17,269.4,6700.0
2014-09-11 10:30:00,269.31,269.53,268.62,269.42,6900.0,269.31,269.53,268.62,269.42,6900.0
2014-09-11 11:00:00,269.69,270.56,269.65,270.24,6400.0,269.69,270.56,269.65,270.24,6400.0
2014-09-11 11:30:00,270.23,270.91,270.23,270.48,6200.0,270.23,270.91,270.23,270.48,6200.0
2014-09-11 12:00:00,270.48,271.49,270.38,271.48,5400.0,270.48,271.49,270.38,271.48,5400.0
2014-09-11 12:30:00,271.4,271.55,270.43,270.43,4900.0,271.4,271.55,270.43,270.43,4900.0
2014-09-11 13:00:00,270.67,270.67,269.35,269.58,5200.0,270.67,270.67,269.35,269.58,5200.0
2014-09-11 13:30:00,269.65,269.95,269.51,269.65,3300.0,269.65,269.95,269.51,269.65,3300.0
2014-09-11 14:00:00,269.7,270.48,269.7,270.4,3300.0,269.7,270.48,269.7,270.4,3300.0
2014-09-11 14:30:00,270.61,270.7,269.91,269.91,4200.0,270.61,270.7,269.91,269.91,4200.0
2014-09-11 15:00:00,270.21,270.21,269.59,270.0,8400.0,270.21,270.21,269.59,270.0,8400.0
2014-09-11 15:30:00,270.0,270.37,269.97,270.15,10600.0,270.0,270.37,269.97,270.15,10600.0
2014-09-12 09:30:00,270.1,271.75,269.0,269.28,2900.0,270.1,271.75,269.0,269.28,2900.0
2014-09-12 10:00:00,269.01,269.47,268.46,269.01,5700.0,269.01,269.47,268.46,269.01,5700.0
2014-09-12 10:30:00,269.0,269.37,268.83,269.36,3600.0,269.0,269.37,268.83,269.36,3600.0
2014-09-12 11:00:00,269.52,269.68,268.85,268.94,3100.0,269.52,269.68,268.85,268.94,3100.0
2014-09-12 11:30:00,268.79,269.33,268.57,269.16,2600.0,268.79,269.33,268.57,269.16,2600.0
2014-09-12 12:00:00,268.94,269.0,268.72,268.74,4000.0,268.94,269.0,268.72,268.74,4000.0
2014-09-12 12:30:00,268.59,268.66,267.97,268.39,2600.0,268.59,268.66,267.97,268.39,2600.0
2014-09-12 13:00:00,268.52,268.65,267.85,267.86,4900.0,268.52,268.65,267.85,267.86,4900.0
2014-09-12 13:30:00,268.23,268.27,267.98,268.04,4900.0,268.23,268.27,267.98,268.04,4900.0
2014-09-12 14:00:00,268.18,268.31,267.78,268.23,5300.0,268.18,268.31,267.78,268.23,5300.0
2014-09-12 14:30:00,268.27,268.27,267.63,267.92,4500.0,268.27,268.27,267.63,267.92,4500.0
2014-09-12 15:00:00,267.91,269.17,267.91,269.15,4600.0,267.91,269.17,267.91,269.15,4600.0
2014-09-12 15:30:00,269.04,269.22,268.62,268.76,19000.0,269.04,269.22,268.62,268.76,19000.0
2014-09-15 09:30:00,269.57,269.57,266.7,267.49,3200.0,269.57,269.57,266.7,267.49,3200.0
2014-09-15 10:00:00,267.1,268.15,267.0,267.49,1500.0,267.1,268.15,267.0,267.49,1500.0
2014-09-15 10:30:00,268.15,268.15,267.08,267.6,2400.0,268.15,268.15,267.08,267.6,2400.0
2014-09-15 11:00:00,267.63,268.03,267.17,267.17,2200.0,267.63,268.03,267.17,267.17,2200.0
2014-09-15 11:30:00,267.4,267.62,266.91,267.62,1300.0,267.4,267.62,266.91,267.62,1300.0
2014-09-15 12:00:00,267.26,267.48,266.92,267.42,1300.0,267.26,267.48,266.92,267.42,1300.0
2014-09-15 12:30:00,267.23,267.86,267.22,267.77,2200.0,267.23,267.86,267.22,267.77,2200.0
2014-09-15 13:00:00,267.82,268.31,267.33,267.99,2400.0,267.82,268.31,267.33,267.99,2400.0
2014-09-15 13:30:00,267.51,267.93,267.16,267.16,1000.0,267.51,267.93,267.16,267.16,1000.0
2014-09-15 14:00:00,267.48,267.73,267.21,267.6,1700.0,267.48,267.73,267.21,267.6,1700.0
2014-09-15 14:30:00,267.8,268.3,267.79,267.86,1800.0,267.8,268.3,267.79,267.86,1800.0
2014-09-15 15:00:00,267.3,267.94,267.3,267.79,3100.0,267.3,267.94,267.3,267.79,3100.0
2014-09-15 15:30:00,267.77,267.9,267.06,267.42,12300.0,267.77,267.9,267.06,267.42,12300.0
2014-09-16 09:30:00,267.58,268.57,265.28,268.49,6300.0,267.58,268.57,265.28,268.49,6300.0
2014-09-16 10:00:00,268.49,268.62,267.71,268.49,6500.0,268.49,268.62,267.71,268.49,6500.0
2014-09-16 10:30:00,268.53,268.53,266.34,266.35,8000.0,268.53,268.53,266.34,266.35,8000.0
2014-09-16 11:00:00,266.82,266.9,266.03,266.57,5900.0,266.82,266.9,266.03,266.57,5900.0
2014-09-16 11:30:00,267.24,268.07,266.98,267.57,4500.0,267.24,268.07,266.98,267.57,4500.0
2014-09-16 12:00:00,268.06,268.56,267.73,268.35,3000.0,268.06,268.56,267.73,268.35,3000.0
2014-09-16 12:30:00,268.49,268.62,267.77,267.77,5000.0,268.49,268.62,267.77,267.77,5000.0
2014-09-16 13:00:00,268.36,268.88,267.82,268.87,3100.0,268.36,268.88,267.82,268.87,3100.0
2014-09-16 13:30:00,268.51,269.54,268.47,268.87,9300.0,268.51,269.54,268.47,268.87,9300.0
2014-09-16 14:00:00,268.87,269.15,267.86,267.99,33800.0,268.87,269.15,267.86,267.99,33800.0
2014-09-16 14:30:00,267.84,268.05,267.43,267.43,8200.0,267.84,268.05,267.43,267.43,8200.0
2014-09-16 15:00:00,267.43,268.57,267.24,268.0,10700.0,267.43,268.57,267.24,268.0,10700.0
2014-09-16 15:30:00,267.86,268.11,267.57,267.88,18100.0,267.86,268.11,267.57,267.88,18100.0
2014-09-17 09:30:00,267.89,268.86,266.76,268.37,2300.0,267.89,268.86,266.76,268.37,2300.0
2014-09-17 10:00:00,268.16,268.71,267.97,268.61,1000.0,268.16,268.71,267.97,268.61,1000.0
2014-09-17 10:30:00,268.34,268.44,267.82,267.82,3400.0,268.34,268.44,267.82,267.82,3400.0
2014-09-17 11:00:00,267.6,268.23,267.55,268.12,1300.0,267.6,268.23,267.55,268.12,1300.0
2014-09-17 11:30:00,267.9,268.12,267.82,268.1,1000.0,267.9,268.12,267.82,268.1,1000.0
2014-09-17 12:00:00,268.1,268.1,267.25,267.42,1500.0,268.1,268.1,267.25,267.42,1500.0
2014-09-17 12:30:00,267.18,267.27,266.88,267.04,1600.0,267.18,267.27,266.88,267.04,1600.0
2014-09-17 13:00:00,266.91,267.0,266.74,266.76,1800.0,266.91,267.0,266.74,266.76,1800.0
2014-09-17 13:30:00,266.69,266.85,266.48,266.48,1200.0,266.69,266.85,266.48,266.48,1200.0
2014-09-17 14:00:00,266.8,268.45,265.76,268.45,4900.0,266.8,268.45,265.76,268.45,4900.0
2014-09-17 14:30:00,268.31,268.7,267.78,268.18,6300.0,268.31,268.7,267.78,268.18,6300.0
2014-09-17 15:00:00,268.16,268.81,268.03,268.42,6300.0,268.16,268.81,268.03,268.42,6300.0
2014-09-17 15:30:00,268.06,268.09,266.7,267.34,10600.0,268.06,268.09,266.7,267.34,10600.0
2014-09-18 09:30:00,267.44,268.71,266.45,268.3,2300.0,267.44,268.71,266.45,268.3,2300.0
2014-09-18 10:00:00,269.06,269.11,268.25,268.67,4500.0,269.06,269.11,268.25,268.67,4500.0
2014-09-18 10:30:00,268.45,268.96,268.4,268.47,900.0,268.45,268.96,268.4,268.47,900.0
2014-09-18 11:00:00,268.82,269.17,268.63,268.63,3000.0,268.82,269.17,268.63,268.63,3000.0
2014-09-18 11:30:00,268.75,268.75,268.37,268.37,1800.0,268.75,268.75,268.37,268.37,1800.0
2014-09-18 12:00:00,268.46,268.62,268.34,268.6,900.0,268.46,268.62,268.34,268.6,900.0
2014-09-18 12:30:00,268.32,268.57,267.96,268.01,1800.0,268.32,268.57,267.96,268.01,1800.0
2014-09-18 13:00:00,267.98,268.51,267.93,268.07,1400.0,267.98,268.51,267.93,268.07,1400.0
2014-09-18 13:30:00,268.25,268.25,267.9,267.97,500.0,268.25,268.25,267.9,267.97,500.0
2014-09-18 14:00:00,268.38,268.77,268.35,268.77,1600.0,268.38,268.77,268.35,268.77,1600.0
2014-09-18 14:30:00,268.56,268.73,267.77,267.85,3200.0,268.56,268.73,267.77,267.85,3200.0
2014-09-18 15:00:00,267.75,268.4,267.75,268.33,2000.0,267.75,268.4,267.75,268.33,2000.0
2014-09-18 15:30:00,268.6,268.62,267.85,268.07,12900.0,268.6,268.62,267.85,268.07,12900.0
2014-09-19 09:30:00,268.57,270.41,268.57,268.8,18800.0,268.57,270.41,268.57,268.8,18800.0
2014-09-19 10:00:00,268.75,268.85,267.9,268.35,6100.0,268.75,268.85,267.9,268.35,6100.0
2014-09-19 10:30:00,267.92,268.57,266.84,267.15,5800.0,267.92,268.57,266.84,267.15,5800.0
2014-09-19 11:00:00,267.15,267.56,266.34,267.4,3600.0,267.15,267.56,266.34,267.4,3600.0
2014-09-19 11:30:00,266.82,267.19,266.28,266.33,2700.0,266.82,267.19,266.28,266.33,2700.0
2014-09-19 12:00:00,266.39,267.22,265.68,266.0,8100.0,266.39,267.22,265.68,266.0,8100.0
2014-09-19 12:30:00,265.74,266.09,265.22,265.37,2300.0,265.74,266.09,265.22,265.37,2300.0
2014-09-19 13:00:00,265.23,265.31,264.63,264.99,3100.0,265.23,265.31,264.63,264.99,3100.0
2014-09-19 13:30:00,265.34,265.87,265.09,265.59,2500.0,265.34,265.87,265.09,265.59,2500.0
2014-09-19 14:00:00,266.02,266.28,265.54,266.27,2300.0,266.02,266.28,265.54,266.27,2300.0
2014-09-19 14:30:00,266.22,266.22,265.69,265.84,3000.0,266.22,266.22,265.69,265.84,3000.0
2014-09-19 15:00:00,265.54,266.03,265.54,265.88,4800.0,265.54,266.03,265.54,265.88,4800.0
2014-09-19 15:30:00,265.89,265.96,265.19,265.35,12800.0,265.89,265.96,265.19,265.35,12800.0
2014-09-22 09:30:00,265.4,265.69,264.0,264.12,9500.0,265.4,265.69,264.0,264.12,9500.0
2014-09-22 10:00:00,264.15,264.71,264.12,264.25,13700.0,264.15,264.71,264.12,264.25,13700.0
2014-09-22 10:30:00,264.2,264.2,263.03,263.03,8500.0,264.2,264.2,263.03,263.03,8500.0
2014-09-22 11:00:00,263.37,263.47,262.49,263.38,5300.0,263.37,263.47,262.49,263.38,5300.0
2014-09-22 11:30:00,263.51,263.51,262.24,262.24,3000.0,263.51,263.51,262.24,262.24,3000.0
2014-09-22 12:00:00,262.24,262.5,261.93,261.98,7700.0,262.24,262.5,261.93,261.98,7700.0
2014-09-22 12:30:00,262.07,262.3,261.72,261.8,4300.0,262.07,262.3,261.72,261.8,4300.0
2014-09-22 13:00:00,261.66,262.08,261.31,262.08,8400.0,261.66,262.08,261.31,262.08,8400.0
2014-09-22 13:30:00,262.09,262.5,261.82,262.29,3100.0,262.09,262.5,261.82,262.29,3100.0
2014-09-22 14:00:00,262.37,262.61,262.12,262.42,5100.0,262.37,262.61,262.12,262.42,5100.0
2014-09-22 14:30:00,262.26,262.95,262.26,262.69,4600.0,262.26,262.95,262.26,262.69,4600.0
2014-09-22 15:00:00,262.69,263.32,262.17,262.91,6800.0,262.69,263.32,262.17,262.91,6800.0
2014-09-22 15:30:00,262.84,263.23,262.06,262.18,20300.0,262.84,263.23,262.06,262.18,20300.0
2014-09-23 09:30:00,262.1,262.2,261.0,261.22,11300.0,262.1,262.2,261.0,261.22,11300.0
2014-09-23 10:00:00,261.22,261.56,260.84,261.15,3600.0,261.22,261.56,260.84,261.15,3600.0
2014-09-23 10:30:00,261.18,261.18,260.23,260.43,9500.0,261.18,261.18,260.23,260.43,9500.0
2014-09-23 11:00:00,260.51,260.67,259.86,259.89,10800.0,260.51,260.67,259.86,259.89,10800.0
2014-09-23 11:30:00,259.82,260.68,259.82,260.48,4300.0,259.82,260.68,259.82,260.48,4300.0
2014-09-23 12:00:00,260.5,260.57,259.97,260.35,3700.0,260.5,260.57,259.97,260.35,3700.0
2014-09-23 12:30:00,260.36,260.37,259.77,259.8,3500.0,260.36,260.37,259.77,259.8,3500.0
2014-09-23 13:00:00,259.84,260.07,259.76,260.06,7800.0,259.84,260.07,259.76,260.06,7800.0
2014-09-23 13:30:00,259.96,260.6,259.84,260.09,4900.0,259.96,260.6,259.84,260.09,4900.0
2014-09-23 14:00:00,260.16,260.62,260.01,260.32,5000.0,260.16,260.62,260.01,260.32,5000.0
2014-09-23 14:30:00,260.53,260.59,260.13,260.41,2000.0,260.53,260.59,260.13,260.41,2000.0
2014-09-23 15:00:00,260.42,260.44,259.76,260.0,9200.0,260.42,260.44,259.76,260.0,9200.0
2014-09-23 15:30:00,259.94,260.39,259.26,259.42,12800.0,259.94,260.39,259.26,259.42,12800.0
2014-09-24 09:30:00,259.85,260.0,257.99,258.6,7100.0,259.85,260.0,257.99,258.6,7100.0
2014-09-24 10:00:00,258.61,259.3,258.38,258.97,4900.0,258.61,259.3,258.38,258.97,4900.0
2014-09-24 10:30:00,259.04,259.91,258.86,259.86,3000.0,259.04,259.91,258.86,259.86,3000.0
2014-09-24 11:00:00,259.87,261.29,259.87,261.29,2100.0,259.87,261.29,259.87,261.29,2100.0
2014-09-24 11:30:00,261.48,261.48,260.53,261.0,4400.0,261.48,261.48,260.53,261.0,4400.0
2014-09-24 12:00:00,260.74,260.98,260.37,260.61,1500.0,260.74,260.98,260.37,260.61,1500.0
2014-09-24 12:30:00,260.98,261.02,260.37,260.99,2000.0,260.98,261.02,260.37,260.99,2000.0
2014-09-24 13:00:00,261.12,261.12,259.99,260.97,3100.0,261.12,261.12,259.99,260.97,3100.0
2014-09-24 13:30:00,261.13,261.65,260.97,261.15,3600.0,261.13,261.65,260.97,261.15,3600.0
2014-09-24 14:00:00,260.98,261.68,260.97,261.68,3700.0,260.98,261.68,260.97,261.68,3700.0
2014-09-24 14:30:00,261.81,262.42,261.55,262.2,3600.0,261.81,262.42,261.55,262.2,3600.0
2014-09-24 15:00:00,262.25,262.92,262.05,262.92,6000.0,262.25,262.92,262.05,262.92,6000.0
2014-09-24 15:30:00,262.98,262.98,261.55,262.39,14900.0,262.98,262.98,261.55,262.39,14900.0
2014-09-25 09:30:00,260.81,261.77,259.14,259.3,2500.0,260.81,261.77,259.14,259.3,2500.0
2014-09-25 10:00:00,258.83,259.04,257.57,258.18,8000.0,258.83,259.04,257.57,258.18,8000.0
2014-09-25 10:30:00,257.82,258.87,257.56,258.23,9300.0,257.82,258.87,257.56,258.23,9300.0
2014-09-25 11:00:00,258.57,258.8,257.9,258.8,9400.0,258.57,258.8,257.9,258.8,9400.0
2014-09-25 11:30:00,258.54,258.97,258.3,258.3,6300.0,258.54,258.97,258.3,258.3,6300.0
2014-09-25 12:00:00,258.43,258.8,258.27,258.37,8800.0,258.43,258.8,258.27,258.37,8800.0
2014-09-25 12:30:00,258.32,258.83,258.29,258.56,3000.0,258.32,258.83,258.29,258.56,3000.0
2014-09-25 13:00:00,258.55,259.08,258.13,258.82,2600.0,258.55,259.08,258.13,258.82,2600.0
2014-09-25 13:30:00,258.87,259.0,258.34,258.62,5500.0,258.87,259.0,258.34,258.62,5500.0
2014-09-25 14:00:00,258.5,259.22,258.3,259.22,6400.0,258.5,259.22,258.3,259.22,6400.0
2014-09-25 14:30:00,259.14,259.6,259.04,259.26,6200.0,259.14,259.6,259.04,259.26,6200.0
2014-09-25 15:00:00,259.16,259.61,259.05,259.44,4500.0,259.16,259.61,259.05,259.44,4500.0
2014-09-25 15:30:00,259.47,259.57,258.58,258.7,15600.0,259.47,259.57,258.58,258.7,15600.0
2014-09-26 09:30:00,258.95,259.63,257.93,259.1,1900.0,258.95,259.63,257.93,259.1,1900.0
2014-09-26 10:00:00,259.4,260.03,257.52,258.06,5200.0,259.4,260.03,257.52,258.06,5200.0
2014-09-26 10:30:00,257.78,257.86,257.04,257.54,5600.0,257.78,257.86,257.04,257.54,5600.0
2014-09-26 11:00:00,257.55,257.95,257.07,257.09,2200.0,257.55,257.95,257.07,257.09,2200.0
2014-09-26 11:30:00,257.4,258.66,257.02,257.58,7700.0,257.4,258.66,257.02,257.58,7700.0
2014-09-26 12:00:00,257.6,258.16,257.09,257.09,3200.0,257.6,258.16,257.09,257.09,3200.0
2014-09-26 12:30:00,257.33,257.49,257.03,257.19,1600.0,257.33,257.49,257.03,257.19,1600.0
2014-09-26 13:00:00,257.05,257.62,257.02,257.46,4100.0,257.05,257.62,257.02,257.46,4100.0
2014-09-26 13:30:00,257.29,257.7,257.02,257.1,9300.0,257.29,257.7,257.02,257.1,9300.0
2014-09-26 14:00:00,257.18,258.52,257.13,258.21,10300.0,257.18,258.52,257.13,258.21,10300.0
2014-09-26 14:30:00,257.95,258.8,257.95,258.05,5300.0,257.95,258.8,257.95,258.05,5300.0
2014-09-26 15:00:00,258.02,258.5,257.85,257.89,5000.0,258.02,258.5,257.85,257.89,5000.0
2014-09-26 15:30:00,257.78,258.76,257.48,258.2,16100.0,257.78,258.76,257.48,258.2,16100.0
2014-09-29 09:30:00,254.76,257.13,254.76,256.8,2500.0,254.76,257.13,254.76,256.8,2500.0
2014-09-29 10:00:00,256.54,257.48,256.54,256.96,7800.0,256.54,257.48,256.54,256.96,7800.0
2014-09-29 10:30:00,257.18,258.07,256.76,257.24,3300.0,257.18,258.07,256.76,257.24,3300.0
2014-09-29 11:00:00,257.68,258.38,257.21,257.57,4000.0,257.68,258.38,257.21,257.57,4000.0
2014-09-29 11:30:00,258.03,258.16,257.48,257.7,1600.0,258.03,258.16,257.48,257.7,1600.0
2014-09-29 12:00:00,257.72,258.04,256.93,256.93,3200.0,257.72,258.04,256.93,256.93,3200.0
2014-09-29 12:30:00,256.86,257.32,256.69,257.01,1500.0,256.86,257.32,256.69,257.01,1500.0
2014-09-29 13:00:00,256.68,257.45,256.34,256.95,5800.0,256.68,257.45,256.34,256.95,5800.0
2014-09-29 13:30:00,257.53,257.58,256.44,256.67,3100.0,257.53,257.58,256.44,256.67,3100.0
2014-09-29 14:00:00,257.24,257.65,256.41,257.03,5300.0,257.24,257.65,256.41,257.03,5300.0
2014-09-29 14:30:00,257.14,257.38,256.56,257.17,6600.0,257.14,257.38,256.56,257.17,6600.0
2014-09-29 15:00:00,257.18,257.62,256.56,257.45,7000.0,257.18,257.62,256.56,257.45,7000.0
2014-09-29 15:30:00,257.51,257.79,257.0,257.19,13900.0,257.51,257.79,257.0,257.19,13900.0
2014-09-30 09:30:00,256.56,257.15,255.97,256.46,5600.0,256.56,257.15,255.97,256.46,5600.0
2014-09-30 10:00:00,256.27,256.97,255.87,255.97,2900.0,256.27,256.97,255.87,255.97,2900.0
2014-09-30 10:30:00,255.95,257.55,255.6,257.48,5700.0,255.95,257.55,255.6,257.48,5700.0
2014-09-30 11:00:00,257.3,258.14,256.78,257.23,7600.0,257.3,258.14,256.78,257.23,7600.0
2014-09-30 11:30:00,256.92,256.92,256.1,256.36,2600.0,256.92,256.92,256.1,256.36,2600.0
2014-09-30 12:00:00,256.27,256.85,256.27,256.62,2700.0,256.27,256.85,256.27,256.62,2700.0
2014-09-30 12:30:00,256.19,256.46,255.52,255.52,4700.0,256.19,256.46,255.52,255.52,4700.0
2014-09-30 13:00:00,255.57,256.44,255.57,255.66,2900.0,255.57,256.44,255.57,255.66,2900.0
2014-09-30 13:30:00,255.65,255.79,255.25,255.79,5900.0,255.65,255.79,255.25,255.79,5900.0
2014-09-30 14:00:00,256.06,256.12,255.02,255.59,4400.0,256.06,256.12,255.02,255.59,4400.0
2014-09-30 14:30:00,256.03,256.65,255.77,256.5,6300.0,256.03,256.65,255.77,256.5,6300.0
2014-09-30 15:00:00,256.48,257.2,255.98,256.37,13600.0,256.48,257.2,255.98,256.37,13600.0
2014-09-30 15:30:00,256.68,257.3,255.98,255.98,29900.0,256.68,257.3,255.98,255.98,29900.0
2014-10-01 09:30:00,256.69,257.4,253.74,253.74,10100.0,256.69,257.4,253.74,253.74,10100.0
2014-10-01 10:00:00,254.39,255.74,253.93,255.55,9400.0,254.39,255.74,253.93,255.55,9400.0
2014-10-01 10:30:00,255.62,255.9,254.6,254.81,8800.0,255.62,255.9,254.6,254.81,8800.0
2014-10-01 11:00:00,255.73,256.72,255.35,255.7,7000.0,255.73,256.72,255.35,255.7,7000.0
2014-10-01 11:30:00,255.62,256.13,254.95,256.07,5500.0,255.62,256.13,254.95,256.07,5500.0
2014-10-01 12:00:00,255.06,255.74,254.93,255.22,7100.0,255.06,255.74,254.93,255.22,7100.0
2014-10-01 12:30:00,255.32,255.32,254.47,254.87,1400.0,255.32,255.32,254.47,254.87,1400.0
2014-10-01 13:00:00,254.22,254.87,253.64,254.02,6300.0,254.22,254.87,253.64,254.02,6300.0
2014-10-01 13:30:00,254.05,254.06,253.52,253.52,5900.0,254.05,254.06,253.52,253.52,5900.0
2014-10-01 14:00:00,253.12,253.74,252.56,253.0,11600.0,253.12,253.74,252.56,253.0,11600.0
2014-10-01 14:30:00,253.0,253.24,252.47,252.68,10600.0,253.0,253.24,252.47,252.68,10600.0
2014-10-01 15:00:00,252.33,253.0,251.91,252.54,14400.0,252.33,253.0,251.91,252.54,14400.0
2014-10-01 15:30:00,252.48,252.77,251.43,251.65,36100.0,252.48,252.77,251.43,251.65,36100.0
2014-10-02 09:30:00,251.99,253.66,251.87,251.89,3100.0,251.99,253.66,251.87,251.89,3100.0
2014-10-02 10:00:00,252.2,252.7,250.98,250.98,13900.0,252.2,252.7,250.98,250.98,13900.0
2014-10-02 10:30:00,250.94,251.28,249.65,249.65,9200.0,250.94,251.28,249.65,249.65,9200.0
2014-10-02 11:00:00,249.76,250.47,249.09,249.95,16100.0,249.76,250.47,249.09,249.95,16100.0
2014-10-02 11:30:00,249.51,250.49,249.49,250.12,8400.0,249.51,250.49,249.49,250.12,8400.0
2014-10-02 12:00:00,250.0,250.31,249.45,250.0,4600.0,250.0,250.31,249.45,250.0,4600.0
2014-10-02 12:30:00,250.52,250.98,250.01,250.7,4100.0,250.52,250.98,250.01,250.7,4100.0
2014-10-02 13:00:00,251.25,252.02,250.89,252.02,6900.0,251.25,252.02,250.89,252.02,6900.0
2014-10-02 13:30:00,252.36,252.36,251.4,251.65,9800.0,252.36,252.36,251.4,251.65,9800.0
2014-10-02 14:00:00,251.14,252.22,251.12,252.22,11900.0,251.14,252.22,251.12,252.22,11900.0
2014-10-02 14:30:00,251.98,252.61,251.83,252.42,7500.0,251.98,252.61,251.83,252.42,7500.0
2014-10-02 15:00:00,252.11,252.51,251.8,252.03,9500.0,252.11,252.51,251.8,252.03,9500.0
2014-10-02 15:30:00,251.83,252.19,250.93,251.47,24500.0,251.83,252.19,250.93,251.47,24500.0
2014-10-03 09:30:00,252.75,254.05,251.56,253.23,5200.0,252.75,254.05,251.56,253.23,5200.0
2014-10-03 10:00:00,252.65,254.03,252.65,253.14,4500.0,252.65,254.03,252.65,253.14,4500.0
2014-10-03 10:30:00,252.85,253.43,252.15,252.92,4400.0,252.85,253.43,252.15,252.92,4400.0
2014-10-03 11:00:00,253.0,253.53,251.93,252.64,5600.0,253.0,253.53,251.93,252.64,5600.0
2014-10-03 11:30:00,253.12,253.12,251.95,252.75,2400.0,253.12,253.12,251.95,252.75,2400.0
2014-10-03 12:00:00,252.77,252.97,252.35,252.97,3200.0,252.77,252.97,252.35,252.97,3200.0
2014-10-03 12:30:00,252.97,252.97,252.3,252.46,2700.0,252.97,252.97,252.3,252.46,2700.0
2014-10-03 13:00:00,252.46,252.46,251.81,252.06,3000.0,252.46,252.46,251.81,252.06,3000.0
2014-10-03 13:30:00,252.08,252.36,251.65,252.36,4900.0,252.08,252.36,251.65,252.36,4900.0
2014-10-03 14:00:00,252.4,252.67,252.0,252.67,3000.0,252.4,252.67,252.0,252.67,3000.0
2014-10-03 14:30:00,252.59,252.7,252.21,252.39,3700.0,252.59,252.7,252.21,252.39,3700.0
2014-10-03 15:00:00,252.26,252.43,251.97,252.18,7000.0,252.26,252.43,251.97,252.18,7000.0
2014-10-03 15:30:00,252.03,252.48,251.74,252.41,20600.0,252.03,252.48,251.74,252.41,20600.0
2014-10-06 09:30:00,253.96,253.96,252.5,252.5,10200.0,253.96,253.96,252.5,252.5,10200.0
2014-10-06 10:00:00,252.98,253.23,251.94,252.47,9200.0,252.98,253.23,251.94,252.47,9200.0
2014-10-06 10:30:00,252.83,253.84,252.57,252.75,2700.0,252.83,253.84,252.57,252.75,2700.0
2014-10-06 11:00:00,252.95,253.41,252.95,252.99,1700.0,252.95,253.41,252.95,252.99,1700.0
2014-10-06 11:30:00,253.19,253.22,252.34,252.49,5100.0,253.19,253.22,252.34,252.49,5100.0
2014-10-06 12:00:00,252.64,253.2,252.64,252.95,3600.0,252.64,253.2,252.64,252.95,3600.0
2014-10-06 12:30:00,252.7,253.38,252.48,252.65,3400.0,252.7,253.38,252.48,252.65,3400.0
2014-10-06 13:00:00,252.63,253.63,252.52,253.54,3000.0,252.63,253.63,252.52,253.54,3000.0
2014-10-06 13:30:00,253.83,253.83,253.38,253.38,1600.0,253.83,253.83,253.38,253.38,1600.0
2014-10-06 14:00:00,253.25,253.9,252.78,253.76,4800.0,253.25,253.9,252.78,253.76,4800.0
2014-10-06 14:30:00,253.73,254.17,253.54,253.9,5000.0,253.73,254.17,253.54,253.9,5000.0
2014-10-06 15:00:00,253.72,254.49,253.61,254.07,8600.0,253.72,254.49,253.61,254.07,8600.0
2014-10-06 15:30:00,254.15,254.17,253.31,253.36,19900.0,254.15,254.17,253.31,253.36,19900.0
2014-10-07 09:30:00,252.04,252.9,251.35,251.58,2700.0,252.04,252.9,251.35,251.58,2700.0
2014-10-07 10:00:00,251.66,252.98,251.04,251.92,4300.0,251.66,252.98,251.04,251.92,4300.0
2014-10-07 10:30:00,252.31,252.5,251.71,251.71,1800.0,252.31,252.5,251.71,251.71,1800.0
2014-10-07 11:00:00,251.19,251.21,250.55,251.09,1700.0,251.19,251.21,250.55,251.09,1700.0
2014-10-07 11:30:00,251.1,251.9,250.08,251.9,4700.0,251.1,251.9,250.08,251.9,4700.0
2014-10-07 12:00:00,251.34,252.24,251.34,252.24,500.0,251.34,252.24,251.34,252.24,500.0
2014-10-07 12:30:00,251.82,251.88,250.89,250.91,2800.0,251.82,251.88,250.89,250.91,2800.0
2014-10-07 13:00:00,250.87,251.23,250.58,251.06,2900.0,250.87,251.23,250.58,251.06,2900.0
2014-10-07 13:30:00,250.85,251.17,250.66,250.9,2700.0,250.85,251.17,250.66,250.9,2700.0
2014-10-07 14:00:00,250.57,251.01,250.17,250.44,2300.0,250.57,251.01,250.17,250.44,2300.0
2014-10-07 14:30:00,250.15,250.59,249.93,250.12,7600.0,250.15,250.59,249.93,250.12,7600.0
2014-10-07 15:00:00,250.12,250.34,248.99,248.99,4300.0,250.12,250.34,248.99,248.99,4300.0
2014-10-07 15:30:00,249.25,249.27,248.47,248.47,10600.0,249.25,249.27,248.47,248.47,10600.0
2014-10-08 09:30:00,248.77,248.8,247.86,248.8,1600.0,248.77,248.8,247.86,248.8,1600.0
2014-10-08 10:00:00,248.04,249.58,248.0,248.96,13700.0,248.04,249.58,248.0,248.96,13700.0
2014-10-08 10:30:00,248.98,249.02,247.54,247.64,7300.0,248.98,249.02,247.54,247.64,7300.0
2014-10-08 11:00:00,246.69,248.69,246.32,248.69,11800.0,246.69,248.69,246.32,248.69,11800.0
2014-10-08 11:30:00,248.65,248.65,247.2,248.18,6800.0,248.65,248.65,247.2,248.18,6800.0
2014-10-08 12:00:00,248.25,248.43,247.99,248.12,1700.0,248.25,248.43,247.99,248.12,1700.0
2014-10-08 12:30:00,248.12,248.47,247.73,248.22,3600.0,248.12,248.47,247.73,248.22,3600.0
2014-10-08 13:00:00,248.23,248.64,248.21,248.64,300.0,248.23,248.64,248.21,248.64,300.0
2014-10-08 13:30:00,248.15,249.15,248.15,248.9,3600.0,248.15,249.15,248.15,248.9,3600.0
2014-10-08 14:00:00,249.17,251.65,249.16,251.0,2900.0,249.17,251.65,249.16,251.0,2900.0
2014-10-08 14:30:00,251.49,252.07,251.49,251.5,2000.0,251.49,252.07,251.49,251.5,2000.0
2014-10-08 15:00:00,252.16,252.68,252.0,252.46,3000.0,252.16,252.68,252.0,252.46,3000.0
2014-10-08 15:30:00,252.4,252.94,252.34,252.8,10800.0,252.4,252.94,252.34,252.8,10800.0
2014-10-09 09:30:00,251.66,252.53,249.98,249.98,5100.0,251.66,252.53,249.98,249.98,5100.0
2014-10-09 10:00:00,249.99,250.88,249.7,249.71,3400.0,249.99,250.88,249.7,249.71,3400.0
2014-10-09 10:30:00,249.73,251.26,249.68,251.01,6500.0,249.73,251.26,249.68,251.01,6500.0
2014-10-09 11:00:00,251.03,251.67,250.62,250.63,8800.0,251.03,251.67,250.62,250.63,8800.0
2014-10-09 11:30:00,250.12,250.57,247.68,247.68,6400.0,250.12,250.57,247.68,247.68,6400.0
2014-10-09 12:00:00,248.2,248.43,247.57,247.59,2800.0,248.2,248.43,247.57,247.59,2800.0
2014-10-09 12:30:00,247.03,248.06,246.31,247.62,4900.0,247.03,248.06,246.31,247.62,4900.0
2014-10-09 13:00:00,247.58,248.63,246.92,248.59,4500.0,247.58,248.63,246.92,248.59,4500.0
2014-10-09 13:30:00,248.48,248.97,248.22,248.41,2900.0,248.48,248.97,248.22,248.41,2900.0
2014-10-09 14:00:00,248.0,248.76,247.72,248.02,8300.0,248.0,248.76,247.72,248.02,8300.0
2014-10-09 14:30:00,247.83,248.95,247.83,247.93,6900.0,247.83,248.95,247.83,247.93,6900.0
2014-10-09 15:00:00,248.15,248.98,247.95,248.75,9600.0,248.15,248.98,247.95,248.75,9600.0
2014-10-09 15:30:00,248.72,249.12,247.2,247.21,16700.0,248.72,249.12,247.2,247.21,16700.0
2014-10-10 09:30:00,247.96,248.47,245.03,246.2,8000.0,247.96,248.47,245.03,246.2,8000.0
2014-10-10 10:00:00,246.1,246.2,244.02,244.02,20400.0,246.1,246.2,244.02,244.02,20400.0
2014-10-10 10:30:00,244.02,244.7,242.13,242.95,14700.0,244.02,244.7,242.13,242.95,14700.0
2014-10-10 11:00:00,242.19,243.97,241.89,242.96,5200.0,242.19,243.97,241.89,242.96,5200.0
2014-10-10 11:30:00,242.88,244.09,242.42,244.09,4300.0,242.88,244.09,242.42,244.09,4300.0
2014-10-10 12:00:00,243.54,244.84,243.54,243.78,7300.0,243.54,244.84,243.54,243.78,7300.0
2014-10-10 12:30:00,244.0,244.65,243.24,243.42,6000.0,244.0,244.65,243.24,243.42,6000.0
2014-10-10 13:00:00,243.78,244.61,243.46,243.46,2900.0,243.78,244.61,243.46,243.46,2900.0
2014-10-10 13:30:00,243.27,244.25,243.27,243.99,4300.0,243.27,244.25,243.27,243.99,4300.0
2014-10-10 14:00:00,243.72,244.0,243.16,243.42,4400.0,243.72,244.0,243.16,243.42,4400.0
2014-10-10 14:30:00,243.74,243.74,242.59,242.59,8800.0,243.74,243.74,242.59,242.59,8800.0
2014-10-10 15:00:00,242.48,242.63,240.79,241.07,13400.0,242.48,242.63,240.79,241.07,13400.0
2014-10-10 15:30:00,240.96,241.35,239.84,239.96,23000.0,240.96,241.35,239.84,239.96,23000.0
2014-10-13 09:30:00,240.6,241.52,238.0,238.56,7000.0,240.6,241.52,238.0,238.56,7000.0
2014-10-13 10:00:00,238.98,240.13,238.46,238.75,4500.0,238.98,240.13,238.46,238.75,4500.0
2014-10-13 10:30:00,238.41,239.33,237.78,239.3,4000.0,238.41,239.33,237.78,239.3,4000.0
2014-10-13 11:00:00,238.96,241.18,238.88,239.95,9000.0,238.96,241.18,238.88,239.95,9000.0
2014-10-13 11:30:00,240.17,241.63,239.79,241.29,6900.0,240.17,241.63,239.79,241.29,6900.0
2014-10-13 12:00:00,240.62,241.33,240.11,241.23,4100.0,240.62,241.33,240.11,241.23,4100.0
2014-10-13 12:30:00,241.38,242.31,241.06,241.14,4200.0,241.38,242.31,241.06,241.14,4200.0
2014-10-13 13:00:00,241.41,241.67,240.68,241.67,4900.0,241.41,241.67,240.68,241.67,4900.0
2014-10-13 13:30:00,241.81,241.96,240.84,241.02,6000.0,241.81,241.96,240.84,241.02,6000.0
2014-10-13 14:00:00,240.78,241.09,240.25,241.02,5500.0,240.78,241.09,240.25,241.02,5500.0
2014-10-13 14:30:00,240.99,241.0,239.94,240.08,7800.0,240.99,241.0,239.94,240.08,7800.0
2014-10-13 15:00:00,239.93,239.93,238.89,238.89,9900.0,239.93,239.93,238.89,238.89,9900.0
2014-10-13 15:30:00,238.87,238.87,236.17,236.87,22800.0,238.87,238.87,236.17,236.87,22800.0
2014-10-14 09:30:00,237.26,238.92,237.23,237.23,3800.0,237.26,238.92,237.23,237.23,3800.0
2014-10-14 10:00:00,237.17,238.48,237.02,237.86,6300.0,237.17,238.48,237.02,237.86,6300.0
2014-10-14 10:30:00,237.99,238.7,237.15,237.93,5700.0,237.99,238.7,237.15,237.93,5700.0
2014-10-14 11:00:00,238.22,239.39,237.64,238.97,7100.0,238.22,239.39,237.64,238.97,7100.0
2014-10-14 11:30:00,238.69,239.5,238.35,238.99,7000.0,238.69,239.5,238.35,238.99,7000.0
2014-10-14 12:00:00,238.9,239.69,238.46,238.54,5200.0,238.9,239.69,238.46,238.54,5200.0
2014-10-14 12:30:00,238.57,238.64,237.89,238.55,3600.0,238.57,238.64,237.89,238.55,3600.0
2014-10-14 13:00:00,238.3,238.69,237.8,238.19,5900.0,238.3,238.69,237.8,238.19,5900.0
2014-10-14 13:30:00,238.3,238.52,237.62,237.77,4800.0,238.3,238.52,237.62,237.77,4800.0
2014-10-14 14:00:00,238.24,238.63,237.0,237.42,5800.0,238.24,238.63,237.0,237.42,5800.0
2014-10-14 14:30:00,237.58,237.95,236.98,237.1,6900.0,237.58,237.95,236.98,237.1,6900.0
2014-10-14 15:00:00,237.54,237.59,236.04,236.74,7800.0,237.54,237.59,236.04,236.74,7800.0
2014-10-14 15:30:00,236.74,237.31,236.02,236.4,20100.0,236.74,237.31,236.02,236.4,20100.0
2014-10-15 09:30:00,232.63,234.47,232.0,234.29,6500.0,232.63,234.47,232.0,234.29,6500.0
2014-10-15 10:00:00,234.49,235.87,234.49,234.86,7400.0,234.49,235.87,234.49,234.86,7400.0
2014-10-15 10:30:00,234.43,235.14,233.4,233.59,12600.0,234.43,235.14,233.4,233.59,12600.0
2014-10-15 11:00:00,233.54,234.72,233.07,234.07,8600.0,233.54,234.72,233.07,234.07,8600.0
2014-10-15 11:30:00,234.16,234.57,232.6,234.4,10300.0,234.16,234.57,232.6,234.4,10300.0
2014-10-15 12:00:00,233.81,233.81,232.27,232.27,8300.0,233.81,233.81,232.27,232.27,8300.0
2014-10-15 12:30:00,232.34,232.85,231.31,231.33,7300.0,232.34,232.85,231.31,231.33,7300.0
2014-10-15 13:00:00,231.83,231.96,229.6,229.94,10700.0,231.83,231.96,229.6,229.94,10700.0
2014-10-15 13:30:00,230.09,231.5,229.86,230.21,10200.0,230.09,231.5,229.86,230.21,10200.0
2014-10-15 14:00:00,230.59,232.03,229.62,231.5,16000.0,230.59,232.03,229.62,231.5,16000.0
2014-10-15 14:30:00,231.5,232.32,231.16,231.87,17800.0,231.5,232.32,231.16,231.87,17800.0
2014-10-15 15:00:00,232.05,234.15,231.3,234.14,33500.0,232.05,234.15,231.3,234.14,33500.0
2014-10-15 15:30:00,234.27,235.3,232.86,233.93,47200.0,234.27,235.3,232.86,233.93,47200.0
2014-10-16 09:30:00,228.9,231.39,228.3,230.23,7600.0,228.9,231.39,228.3,230.23,7600.0
2014-10-16 10:00:00,230.27,232.0,229.23,232.0,14100.0,230.27,232.0,229.23,232.0,14100.0
2014-10-16 10:30:00,231.31,233.73,231.26,233.02,10600.0,231.31,233.73,231.26,233.02,10600.0
2014-10-16 11:00:00,233.57,235.98,231.21,235.49,11400.0,233.57,235.98,231.21,235.49,11400.0
2014-10-16 11:30:00,235.1,235.5,232.97,233.1,5200.0,235.1,235.5,232.97,233.1,5200.0
2014-10-16 12:00:00,232.88,234.28,232.42,234.05,6600.0,232.88,234.28,232.42,234.05,6600.0
2014-10-16 12:30:00,233.99,235.47,233.53,235.47,7100.0,233.99,235.47,233.53,235.47,7100.0
2014-10-16 13:00:00,235.02,236.52,234.95,236.29,8400.0,235.02,236.52,234.95,236.29,8400.0
2014-10-16 13:30:00,236.01,237.84,235.82,236.41,8700.0,236.01,237.84,235.82,236.41,8700.0
2014-10-16 14:00:00,236.0,237.51,235.67,236.96,10300.0,236.0,237.51,235.67,236.96,10300.0
2014-10-16 14:30:00,236.45,237.02,235.6,236.37,13800.0,236.45,237.02,235.6,236.37,13800.0
2014-10-16 15:00:00,236.38,237.12,235.05,237.0,9400.0,236.38,237.12,235.05,237.0,9400.0
2014-10-16 15:30:00,237.0,237.61,236.66,236.73,21700.0,237.0,237.61,236.66,236.73,21700.0
2014-10-17 09:30:00,240.0,241.32,239.89,239.98,7500.0,240.0,241.32,239.89,239.98,7500.0
2014-10-17 10:00:00,240.48,241.62,240.48,241.17,3000.0,240.48,241.62,240.48,241.17,3000.0
2014-10-17 10:30:00,241.63,241.75,240.55,241.48,3700.0,241.63,241.75,240.55,241.48,3700.0
2014-10-17 11:00:00,241.21,241.68,241.03,241.2,1000.0,241.21,241.68,241.03,241.2,1000.0
2014-10-17 11:30:00,241.32,242.12,240.94,241.33,3900.0,241.32,242.12,240.94,241.33,3900.0
2014-10-17 12:00:00,241.32,241.32,240.83,240.83,1800.0,241.32,241.32,240.83,240.83,1800.0
2014-10-17 12:30:00,241.04,241.7,241.04,241.15,1900.0,241.04,241.7,241.04,241.15,1900.0
2014-10-17 13:00:00,241.11,241.12,240.32,240.32,1700.0,241.11,241.12,240.32,240.32,1700.0
2014-10-17 13:30:00,240.51,240.61,240.1,240.21,5200.0,240.51,240.61,240.1,240.21,5200.0
2014-10-17 14:00:00,240.05,240.68,239.86,240.4,4800.0,240.05,240.68,239.86,240.4,4800.0
2014-10-17 14:30:00,240.51,240.97,240.11,240.62,2600.0,240.51,240.97,240.11,240.62,2600.0
2014-10-17 15:00:00,240.41,241.75,240.32,241.4,5900.0,240.41,241.75,240.32,241.4,5900.0
2014-10-17 15:30:00,241.57,241.64,240.62,240.97,11200.0,241.57,241.64,240.62,240.97,11200.0
2014-10-20 09:30:00,240.03,241.93,239.43,240.57,3700.0,240.03,241.93,239.43,240.57,3700.0
2014-10-20 10:00:00,240.24,240.72,239.48,240.37,6500.0,240.24,240.72,239.48,240.37,6500.0
2014-10-20 10:30:00,239.84,239.88,239.06,239.06,5300.0,239.84,239.88,239.06,239.06,5300.0
2014-10-20 11:00:00,239.11,239.2,238.18,238.7,2900.0,239.11,239.2,238.18,238.7,2900.0
2014-10-20 11:30:00,238.5,238.5,237.18,238.1,8600.0,238.5,238.5,237.18,238.1,8600.0
2014-10-20 12:00:00,238.25,238.67,238.04,238.5,2500.0,238.25,238.67,238.04,238.5,2500.0
2014-10-20 12:30:00,237.95,238.68,237.95,238.07,7300.0,237.95,238.68,237.95,238.07,7300.0
2014-10-20 13:00:00,238.47,238.91,238.15,238.7,3700.0,238.47,238.91,238.15,238.7,3700.0
2014-10-20 13:30:00,238.75,238.75,238.37,238.43,2900.0,238.75,238.75,238.37,238.43,2900.0
2014-10-20 14:00:00,238.65,239.47,238.42,239.43,7700.0,238.65,239.47,238.42,239.43,7700.0
2014-10-20 14:30:00,239.43,239.59,238.94,239.38,3600.0,239.43,239.59,238.94,239.38,3600.0
2014-10-20 15:00:00,239.69,239.82,239.16,239.52,5000.0,239.69,239.82,239.16,239.52,5000.0
2014-10-20 15:30:00,239.56,241.76,239.56,241.76,26400.0,239.56,241.76,239.56,241.76,26400.0
2014-10-21 09:30:00,244.95,245.79,244.51,245.25,7400.0,244.95,245.79,244.51,245.25,7400.0
2014-10-21 10:00:00,245.56,246.65,245.5,246.0,4800.0,245.56,246.65,245.5,246.0,4800.0
2014-10-21 10:30:00,246.73,248.19,246.73,247.73,6300.0,246.73,248.19,246.73,247.73,6300.0
2014-10-21 11:00:00,247.81,248.21,247.61,248.13,3600.0,247.81,248.21,247.61,248.13,3600.0
2014-10-21 11:30:00,248.19,249.12,248.19,248.76,3100.0,248.19,249.12,248.19,248.76,3100.0
2014-10-21 12:00:00,248.82,248.92,248.38,248.57,1300.0,248.82,248.92,248.38,248.57,1300.0
2014-10-21 12:30:00,248.7,248.79,248.47,248.63,4000.0,248.7,248.79,248.47,248.63,4000.0
2014-10-21 13:00:00,248.91,248.91,248.31,248.75,4400.0,248.91,248.91,248.31,248.75,4400.0
2014-10-21 13:30:00,248.54,249.9,248.54,249.08,8200.0,248.54,249.9,248.54,249.08,8200.0
2014-10-21 14:00:00,249.13,249.75,249.1,249.75,2100.0,249.13,249.75,249.1,249.75,2100.0
2014-10-21 14:30:00,249.34,249.93,249.09,249.32,4400.0,249.34,249.93,249.09,249.32,4400.0
2014-10-21 15:00:00,249.17,250.6,249.12,250.57,11500.0,249.17,250.6,249.12,250.57,11500.0
2014-10-21 15:30:00,250.47,250.6,249.86,250.44,16200.0,250.47,250.6,249.86,250.44,16200.0
2014-10-22 09:30:00,250.0,250.17,248.24,249.96,5300.0,250.0,250.17,248.24,249.96,5300.0
2014-10-22 10:00:00,249.42,249.42,247.73,248.81,9800.0,249.42,249.42,247.73,248.81,9800.0
2014-10-22 10:30:00,248.8,249.3,248.72,249.27,6700.0,248.8,249.3,248.72,249.27,6700.0
2014-10-22 11:00:00,249.32,250.15,248.42,248.42,14300.0,249.32,250.15,248.42,248.42,14300.0
2014-10-22 11:30:00,248.68,248.99,248.37,248.9,1100.0,248.68,248.99,248.37,248.9,1100.0
2014-10-22 12:00:00,248.71,248.85,248.37,248.85,2900.0,248.71,248.85,248.37,248.85,2900.0
2014-10-22 12:30:00,248.36,248.36,246.94,247.21,6300.0,248.36,248.36,246.94,247.21,6300.0
2014-10-22 13:00:00,247.23,247.46,246.24,246.66,8900.0,247.23,247.46,246.24,246.66,8900.0
2014-10-22 13:30:00,246.24,246.72,246.12,246.42,4100.0,246.24,246.72,246.12,246.42,4100.0
2014-10-22 14:00:00,246.23,246.56,245.71,246.41,2800.0,246.23,246.56,245.71,246.41,2800.0
2014-10-22 14:30:00,246.08,246.36,245.86,246.27,4900.0,246.08,246.36,245.86,246.27,4900.0
2014-10-22 15:00:00,246.38,246.46,245.36,245.39,3800.0,246.38,246.46,245.36,245.39,3800.0
2014-10-22 15:30:00,245.63,245.84,244.73,245.14,22900.0,245.63,245.84,244.73,245.14,22900.0
2014-10-23 09:30:00,248.53,248.63,246.74,248.16,1400.0,248.53,248.63,246.74,248.16,1400.0
2014-10-23 10:00:00,248.77,249.97,248.48,249.93,1200.0,248.77,249.97,248.48,249.93,1200.0
2014-10-23 10:30:00,249.54,249.88,249.22,249.74,2200.0,249.54,249.88,249.22,249.74,2200.0
2014-10-23 11:00:00,249.74,250.0,249.21,249.21,4700.0,249.74,250.0,249.21,249.21,4700.0
2014-10-23 11:30:00,249.22,249.3,248.92,249.13,2700.0,249.22,249.3,248.92,249.13,2700.0
2014-10-23 12:00:00,249.7,250.18,249.47,249.47,2000.0,249.7,250.18,249.47,249.47,2000.0
2014-10-23 12:30:00,249.43,249.74,249.2,249.44,1400.0,249.43,249.74,249.2,249.44,1400.0
2014-10-23 13:00:00,249.89,250.16,249.62,249.92,1300.0,249.89,250.16,249.62,249.92,1300.0
2014-10-23 13:30:00,249.83,250.16,249.74,249.93,3100.0,249.83,250.16,249.74,249.93,3100.0
2014-10-23 14:00:00,250.35,251.22,250.35,250.85,2500.0,250.35,251.22,250.35,250.85,2500.0
2014-10-23 14:30:00,251.38,251.38,250.15,250.83,4400.0,251.38,251.38,250.15,250.83,4400.0
2014-10-23 15:00:00,250.38,250.5,249.69,250.5,3900.0,250.38,250.5,249.69,250.5,3900.0
2014-10-23 15:30:00,250.49,251.46,249.78,250.44,10200.0,250.49,251.46,249.78,250.44,10200.0
2014-10-24 09:30:00,250.89,252.08,250.0,251.24,1900.0,250.89,252.08,250.0,251.24,1900.0
2014-10-24 10:00:00,251.12,251.15,248.96,249.22,12200.0,251.12,251.15,248.96,249.22,12200.0
2014-10-24 10:30:00,250.5,251.83,249.93,251.68,3500.0,250.5,251.83,249.93,251.68,3500.0
2014-10-24 11:00:00,251.68,251.68,251.59,251.61,600.0,251.68,251.68,251.59,251.61,600.0
2014-10-24 11:30:00,251.8,252.84,251.42,252.48,3300.0,251.8,252.84,251.42,252.48,3300.0
2014-10-24 12:00:00,252.13,253.36,251.72,251.72,4300.0,252.13,253.36,251.72,251.72,4300.0
2014-10-24 12:30:00,251.77,252.28,251.59,251.59,1200.0,251.77,252.28,251.59,251.59,1200.0
2014-10-24 13:00:00,251.59,252.08,251.59,251.66,600.0,251.59,252.08,251.59,251.66,600.0
2014-10-24 13:30:00,252.15,252.4,252.01,252.01,1100.0,252.15,252.4,252.01,252.01,1100.0
2014-10-24 14:00:00,252.05,252.59,251.81,252.32,1600.0,252.05,252.59,251.81,252.32,1600.0
2014-10-24 14:30:00,252.3,252.32,251.78,251.78,3400.0,252.3,252.32,251.78,251.78,3400.0
2014-10-24 15:00:00,252.17,252.46,251.13,251.24,14000.0,252.17,252.46,251.13,251.24,14000.0
2014-10-24 15:30:00,251.53,252.49,251.53,252.2,9400.0,251.53,252.49,251.53,252.2,9400.0
2014-10-27 09:30:00,251.9,252.46,250.81,251.1,2700.0,251.9,252.46,250.81,251.1,2700.0
2014-10-27 10:00:00,251.39,252.42,250.08,251.6,3700.0,251.39,252.42,250.08,251.6,3700.0
2014-10-27 10:30:00,251.32,252.8,251.31,251.68,3100.0,251.32,252.8,251.31,251.68,3100.0
2014-10-27 11:00:00,251.53,253.51,251.53,252.62,2300.0,251.53,253.51,251.53,252.62,2300.0
2014-10-27 11:30:00,252.86,252.87,251.28,251.69,5100.0,252.86,252.87,251.28,251.69,5100.0
2014-10-27 12:00:00,251.87,253.11,251.01,252.1,3300.0,251.87,253.11,251.01,252.1,3300.0
2014-10-27 12:30:00,252.53,253.22,252.47,253.22,2000.0,252.53,253.22,252.47,253.22,2000.0
2014-10-27 13:00:00,253.24,253.4,252.49,252.49,3400.0,253.24,253.4,252.49,252.49,3400.0
2014-10-27 13:30:00,253.11,253.25,252.73,253.01,2600.0,253.11,253.25,252.73,253.01,2600.0
2014-10-27 14:00:00,253.15,253.61,252.96,253.27,2200.0,253.15,253.61,252.96,253.27,2200.0
2014-10-27 14:30:00,253.12,253.31,252.79,252.97,4600.0,253.12,253.31,252.79,252.97,4600.0
2014-10-27 15:00:00,252.92,253.28,252.63,253.08,4000.0,252.92,253.28,252.63,253.08,4000.0
2014-10-27 15:30:00,253.03,253.67,252.83,253.26,14500.0,253.03,253.67,252.83,253.26,14500.0
2014-10-28 09:30:00,254.84,255.81,253.01,254.53,4000.0,254.84,255.81,253.01,254.53,4000.0
2014-10-28 10:00:00,254.95,255.76,254.93,255.2,1300.0,254.95,255.76,254.93,255.2,1300.0
2014-10-28 10:30:00,255.11,255.4,254.68,255.17,2100.0,255.11,255.4,254.68,255.17,2100.0
2014-10-28 11:00:00,254.95,255.65,254.95,255.59,2500.0,254.95,255.65,254.95,255.59,2500.0
2014-10-28 11:30:00,255.06,255.53,254.29,254.86,3400.0,255.06,255.53,254.29,254.86,3400.0
2014-10-28 12:00:00,254.55,255.08,254.49,254.61,3000.0,254.55,255.08,254.49,254.61,3000.0
2014-10-28 12:30:00,254.63,254.63,253.73,254.55,3800.0,254.63,254.63,253.73,254.55,3800.0
2014-10-28 13:00:00,254.46,254.77,254.33,254.47,1000.0,254.46,254.77,254.33,254.47,1000.0
2014-10-28 13:30:00,254.44,255.38,254.44,255.38,900.0,254.44,255.38,254.44,255.38,900.0
2014-10-28 14:00:00,255.31,255.54,255.16,255.36,1800.0,255.31,255.54,255.16,255.36,1800.0
2014-10-28 14:30:00,255.15,255.43,255.0,255.0,600.0,255.15,255.43,255.0,255.0,600.0
2014-10-28 15:00:00,255.47,256.6,255.47,256.18,6600.0,255.47,256.6,255.47,256.18,6600.0
2014-10-28 15:30:00,256.21,257.07,255.56,257.01,10400.0,256.21,257.07,255.56,257.01,10400.0
2014-10-29 09:30:00,256.9,257.12,255.85,256.47,1700.0,256.9,257.12,255.85,256.47,1700.0
2014-10-29 10:00:00,256.37,256.37,253.57,253.57,8200.0,256.37,256.37,253.57,253.57,8200.0
2014-10-29 10:30:00,254.81,255.35,254.43,255.19,2200.0,254.81,255.35,254.43,255.19,2200.0
2014-10-29 11:00:00,254.57,255.45,254.26,254.42,6500.0,254.57,255.45,254.26,254.42,6500.0
2014-10-29 11:30:00,254.62,255.47,253.93,255.0,3200.0,254.62,255.47,253.93,255.0,3200.0
2014-10-29 12:00:00,255.0,255.29,253.99,253.99,3200.0,255.0,255.29,253.99,253.99,3200.0
2014-10-29 12:30:00,254.03,254.6,254.0,254.16,5300.0,254.03,254.6,254.0,254.16,5300.0
2014-10-29 13:00:00,254.03,254.19,253.47,253.47,5800.0,254.03,254.19,253.47,253.47,5800.0
2014-10-29 13:30:00,253.47,254.13,253.08,254.13,4800.0,253.47,254.13,253.08,254.13,4800.0
2014-10-29 14:00:00,253.67,254.58,253.03,254.27,4800.0,253.67,254.58,253.03,254.27,4800.0
2014-10-29 14:30:00,253.75,254.77,253.0,254.3,6800.0,253.75,254.77,253.0,254.3,6800.0
2014-10-29 15:00:00,254.11,254.5,253.45,254.5,4300.0,254.11,254.5,253.45,254.5,4300.0
2014-10-29 15:30:00,254.81,255.97,254.81,255.76,8800.0,254.81,255.97,254.81,255.76,8800.0
2014-10-30 09:30:00,254.75,256.68,254.51,255.85,2200.0,254.75,256.68,254.51,255.85,2200.0
2014-10-30 10:00:00,255.48,255.79,254.86,255.79,3600.0,255.48,255.79,254.86,255.79,3600.0
2014-10-30 10:30:00,256.04,256.04,254.04,254.04,5300.0,256.04,256.04,254.04,254.04,5300.0
2014-10-30 11:00:00,254.62,254.96,254.47,254.69,1400.0,254.62,254.96,254.47,254.69,1400.0
2014-10-30 11:30:00,254.32,255.37,254.32,255.25,3000.0,254.32,255.37,254.32,255.25,3000.0
2014-10-30 12:00:00,255.15,255.96,255.15,255.61,1900.0,255.15,255.96,255.15,255.61,1900.0
2014-10-30 12:30:00,255.59,255.6,255.56,255.56,400.0,255.59,255.6,255.56,255.56,400.0
2014-10-30 13:00:00,255.75,256.05,255.75,255.86,500.0,255.75,256.05,255.75,255.86,500.0
2014-10-30 13:30:00,256.17,258.57,256.17,257.94,7400.0,256.17,258.57,256.17,257.94,7400.0
2014-10-30 14:00:00,258.21,258.8,257.86,257.94,4000.0,258.21,258.8,257.86,257.94,4000.0
2014-10-30 14:30:00,257.92,258.63,257.65,257.66,10000.0,257.92,258.63,257.65,257.66,10000.0
2014-10-30 15:00:00,257.49,257.8,257.04,257.06,7600.0,257.49,257.8,257.04,257.06,7600.0
2014-10-30 15:30:00,257.2,257.82,256.92,257.8,18400.0,257.2,257.82,256.92,257.8,18400.0
2014-10-31 09:30:00,261.06,262.13,259.2,259.78,6300.0,261.06,262.13,259.2,259.78,6300.0
2014-10-31 10:00:00,260.03,260.37,259.37,259.91,3900.0,260.03,260.37,259.37,259.91,3900.0
2014-10-31 10:30:00,259.85,260.17,259.44,260.12,7100.0,259.85,260.17,259.44,260.12,7100.0
2014-10-31 11:00:00,259.75,260.09,259.45,259.49,1000.0,259.75,260.09,259.45,259.49,1000.0
2014-10-31 11:30:00,259.84,259.84,259.17,259.17,5200.0,259.84,259.84,259.17,259.17,5200.0
2014-10-31 12:00:00,259.0,259.0,258.41,258.6,3100.0,259.0,259.0,258.41,258.6,3100.0
2014-10-31 12:30:00,258.3,258.88,258.3,258.66,5800.0,258.3,258.88,258.3,258.66,5800.0
2014-10-31 13:00:00,258.72,258.73,258.42,258.5,2600.0,258.72,258.73,258.42,258.5,2600.0
2014-10-31 13:30:00,258.47,258.52,258.18,258.46,4400.0,258.47,258.52,258.18,258.46,4400.0
2014-10-31 14:00:00,258.33,258.52,258.19,258.19,2000.0,258.33,258.52,258.19,258.19,2000.0
2014-10-31 14:30:00,258.12,258.2,257.17,258.12,6100.0,258.12,258.2,257.17,258.12,6100.0
2014-10-31 15:00:00,258.17,258.9,257.65,258.84,4000.0,258.17,258.9,257.65,258.84,4000.0
2014-10-31 15:30:00,258.51,258.93,258.08,258.27,26100.0,258.51,258.93,258.08,258.27,26100.0
2014-11-03 09:30:00,258.37,261.12,258.33,260.06,2700.0,258.37,261.12,258.33,260.06,2700.0
2014-11-03 10:00:00,260.82,261.33,257.71,258.98,16200.0,260.82,261.33,257.71,258.98,16200.0
2014-11-03 10:30:00,259.31,260.51,259.31,260.51,4200.0,259.31,260.51,259.31,260.51,4200.0
2014-11-03 11:00:00,260.51,260.92,259.42,260.92,7000.0,260.51,260.92,259.42,260.92,7000.0
2014-11-03 11:30:00,260.83,261.38,260.61,261.38,2900.0,260.83,261.38,260.61,261.38,2900.0
2014-11-03 12:00:00,261.41,261.43,260.98,261.3,1700.0,261.41,261.43,260.98,261.3,1700.0
2014-11-03 12:30:00,261.31,261.66,260.98,261.65,2300.0,261.31,261.66,260.98,261.65,2300.0
2014-11-03 13:00:00,261.46,261.46,260.33,260.6,24000.0,261.46,261.46,260.33,260.6,24000.0
2014-11-03 13:30:00,260.56,261.03,260.19,260.7,8700.0,260.56,261.03,260.19,260.7,8700.0
2014-11-03 14:00:00,260.65,260.9,259.82,259.87,9300.0,260.65,260.9,259.82,259.87,9300.0
2014-11-03 14:30:00,259.92,260.31,258.7,259.29,10700.0,259.92,260.31,258.7,259.29,10700.0
2014-11-03 15:00:00,259.25,259.88,259.09,259.41,6000.0,259.25,259.88,259.09,259.41,6000.0
2014-11-03 15:30:00,259.42,260.08,258.99,259.69,20400.0,259.42,260.08,258.99,259.69,20400.0
2014-11-04 09:30:00,259.7,261.33,258.48,259.15,1300.0,259.7,261.33,258.48,259.15,1300.0
2014-11-04 10:00:00,259.28,259.67,258.83,258.87,2700.0,259.28,259.67,258.83,258.87,2700.0
2014-11-04 10:30:00,258.38,258.71,257.82,258.43,7800.0,258.38,258.71,257.82,258.43,7800.0
2014-11-04 11:00:00,258.51,259.55,258.01,259.52,4700.0,258.51,259.55,258.01,259.52,4700.0
2014-11-04 11:30:00,259.52,260.11,259.52,259.73,2300.0,259.52,260.11,259.52,259.73,2300.0
2014-11-04 12:00:00,259.93,260.13,259.05,259.35,2200.0,259.93,260.13,259.05,259.35,2200.0
2014-11-04 12:30:00,259.56,259.75,258.92,259.04,3500.0,259.56,259.75,258.92,259.04,3500.0
2014-11-04 13:00:00,258.6,259.01,258.57,258.65,1200.0,258.6,259.01,258.57,258.65,1200.0
2014-11-04 13:30:00,258.77,259.82,258.77,259.8,2800.0,258.77,259.82,258.77,259.8,2800.0
2014-11-04 14:00:00,259.82,259.82,259.1,259.32,1900.0,259.82,259.82,259.1,259.32,1900.0
2014-11-04 14:30:00,258.87,259.87,258.87,259.74,4200.0,258.87,259.87,258.87,259.74,4200.0
2014-11-04 15:00:00,259.74,260.11,259.54,259.79,6500.0,259.74,260.11,259.54,259.79,6500.0
2014-11-04 15:30:00,259.72,260.29,259.5,259.61,8700.0,259.72,260.29,259.5,259.61,8700.0
2014-11-05 09:30:00,260.82,261.15,258.82,259.54,3700.0,260.82,261.15,258.82,259.54,3700.0
2014-11-05 10:00:00,260.61,261.5,260.61,260.61,1000.0,260.61,261.5,260.61,260.61,1000.0
2014-11-05 10:30:00,260.88,260.88,259.37,259.37,4800.0,260.88,260.88,259.37,259.37,4800.0
2014-11-05 11:00:00,259.51,260.19,258.87,259.7,4000.0,259.51,260.19,258.87,259.7,4000.0
2014-11-05 11:30:00,260.22,260.22,259.09,260.01,4100.0,260.22,260.22,259.09,260.01,4100.0
2014-11-05 12:00:00,260.34,260.34,259.01,259.42,3500.0,260.34,260.34,259.01,259.42,3500.0
2014-11-05 12:30:00,259.41,260.35,259.02,260.35,2700.0,259.41,260.35,259.02,260.35,2700.0
2014-11-05 13:00:00,260.32,260.68,259.74,260.01,2000.0,260.32,260.68,259.74,260.01,2000.0
2014-11-05 13:30:00,260.03,260.03,258.83,259.19,4200.0,260.03,260.03,258.83,259.19,4200.0
2014-11-05 14:00:00,259.15,260.13,259.15,260.13,2100.0,259.15,260.13,259.15,260.13,2100.0
2014-11-05 14:30:00,260.0,260.34,259.54,260.05,13100.0,260.0,260.34,259.54,260.05,13100.0
2014-11-05 15:00:00,260.18,260.39,259.66,259.82,9300.0,260.18,260.39,259.66,259.82,9300.0
2014-11-05 15:30:00,259.93,260.29,259.3,259.44,36600.0,259.93,260.29,259.3,259.44,36600.0
2014-11-06 09:30:00,259.73,261.53,259.29,260.01,21300.0,259.73,261.53,259.29,260.01,21300.0
2014-11-06 10:00:00,259.89,260.73,258.74,260.36,10200.0,259.89,260.73,258.74,260.36,10200.0
2014-11-06 10:30:00,259.98,260.8,259.63,260.17,5300.0,259.98,260.8,259.63,260.17,5300.0
2014-11-06 11:00:00,260.6,261.53,260.48,261.1,4100.0,260.6,261.53,260.48,261.1,4100.0
2014-11-06 11:30:00,261.17,261.31,260.71,261.19,5400.0,261.17,261.31,260.71,261.19,5400.0
2014-11-06 12:00:00,261.12,261.52,260.67,261.39,3000.0,261.12,261.52,260.67,261.39,3000.0
2014-11-06 12:30:00,261.22,261.78,260.93,261.48,2700.0,261.22,261.78,260.93,261.48,2700.0
2014-11-06 13:00:00,261.4,261.93,261.0,261.93,9100.0,261.4,261.93,261.0,261.93,9100.0
2014-11-06 13:30:00,262.0,262.75,262.0,262.67,6400.0,262.0,262.75,262.0,262.67,6400.0
2014-11-06 14:00:00,262.61,262.77,262.54,262.73,8800.0,262.61,262.77,262.54,262.73,8800.0
2014-11-06 14:30:00,262.66,262.74,262.29,262.47,3900.0,262.66,262.74,262.29,262.47,3900.0
2014-11-06 15:00:00,262.48,262.9,262.19,262.88,6000.0,262.48,262.9,262.19,262.88,6000.0
2014-11-06 15:30:00,262.86,263.98,262.76,263.65,46700.0,262.86,263.98,262.76,263.65,46700.0
2014-11-07 09:30:00,272.0,276.74,270.85,271.41,11000.0,272.0,276.74,270.85,271.41,11000.0
2014-11-07 10:00:00,271.41,272.0,269.26,271.54,28900.0,271.41,272.0,269.26,271.54,28900.0
2014-11-07 10:30:00,271.5,273.96,271.0,273.92,23500.0,271.5,273.96,271.0,273.92,23500.0
2014-11-07 11:00:00,273.92,277.02,273.62,276.09,10700.0,273.92,277.02,273.62,276.09,10700.0
2014-11-07 11:30:00,276.02,276.02,275.29,275.29,2400.0,276.02,276.02,275.29,275.29,2400.0
2014-11-07 12:00:00,274.91,275.8,274.02,275.24,7000.0,274.91,275.8,274.02,275.24,7000.0
2014-11-07 12:30:00,275.6,276.1,275.2,275.96,4800.0,275.6,276.1,275.2,275.96,4800.0
2014-11-07 13:00:00,276.0,277.48,275.82,276.69,8500.0,276.0,277.48,275.82,276.69,8500.0
2014-11-07 13:30:00,277.17,277.91,277.0,277.55,7400.0,277.17,277.91,277.0,277.55,7400.0
2014-11-07 14:00:00,277.04,277.47,276.83,277.0,3700.0,277.04,277.47,276.83,277.0,3700.0
2014-11-07 14:30:00,277.0,277.76,276.8,277.16,7300.0,277.0,277.76,276.8,277.16,7300.0
2014-11-07 15:00:00,277.2,277.81,277.12,277.15,7500.0,277.2,277.81,277.12,277.15,7500.0
2014-11-07 15:30:00,277.4,278.08,277.02,277.87,32200.0,277.4,278.08,277.02,277.87,32200.0
2014-11-10 09:30:00,277.5,278.96,276.05,277.95,5700.0,277.5,278.96,276.05,277.95,5700.0
2014-11-10 10:00:00,278.32,278.54,277.22,277.71,5200.0,278.32,278.54,277.22,277.71,5200.0
2014-11-10 10:30:00,277.75,278.1,277.65,277.71,15300.0,277.75,278.1,277.65,277.71,15300.0
2014-11-10 11:00:00,277.02,278.5,277.02,278.32,10300.0,277.02,278.5,277.02,278.32,10300.0
2014-11-10 11:30:00,278.31,278.5,277.87,278.11,112200.0,278.31,278.5,277.87,278.11,112200.0
2014-11-10 12:00:00,277.82,278.09,277.51,277.88,4100.0,277.82,278.09,277.51,277.88,4100.0
2014-11-10 12:30:00,277.95,278.12,277.62,278.02,4000.0,277.95,278.12,277.62,278.02,4000.0
2014-11-10 13:00:00,278.03,278.55,278.03,278.36,1900.0,278.03,278.55,278.03,278.36,1900.0
2014-11-10 13:30:00,278.37,278.67,278.14,278.63,3300.0,278.37,278.67,278.14,278.63,3300.0
2014-11-10 14:00:00,278.46,279.26,278.46,279.0,8400.0,278.46,279.26,278.46,279.0,8400.0
2014-11-10 14:30:00,279.11,279.58,278.88,279.55,9400.0,279.11,279.58,278.88,279.55,9400.0
2014-11-10 15:00:00,279.54,280.16,279.25,279.91,11400.0,279.54,280.16,279.25,279.91,11400.0
2014-11-10 15:30:00,279.68,280.76,279.36,280.5,41800.0,279.68,280.76,279.36,280.5,41800.0
2014-11-11 09:30:00,280.41,282.48,279.08,281.87,6200.0,280.41,282.48,279.08,281.87,6200.0
2014-11-11 10:00:00,282.49,284.84,281.92,284.84,14200.0,282.49,284.84,281.92,284.84,14200.0
2014-11-11 10:30:00,284.68,288.56,284.56,288.03,32800.0,284.68,288.56,284.56,288.03,32800.0
2014-11-11 11:00:00,287.69,288.0,286.37,286.87,11300.0,287.69,288.0,286.37,286.87,11300.0
2014-11-11 11:30:00,286.5,287.32,286.09,286.9,15100.0,286.5,287.32,286.09,286.9,15100.0
2014-11-11 12:00:00,286.84,287.35,283.89,284.53,26800.0,286.84,287.35,283.89,284.53,26800.0
2014-11-11 12:30:00,284.51,284.77,283.75,284.13,4200.0,284.51,284.77,283.75,284.13,4200.0
2014-11-11 13:00:00,284.08,284.33,283.25,284.07,3900.0,284.08,284.33,283.25,284.07,3900.0
2014-11-11 13:30:00,283.48,284.41,283.43,283.92,3300.0,283.48,284.41,283.43,283.92,3300.0
2014-11-11 14:00:00,283.99,284.23,283.61,284.09,4400.0,283.99,284.23,283.61,284.09,4400.0
2014-11-11 14:30:00,283.91,285.48,283.73,285.27,10600.0,283.91,285.48,283.73,285.27,10600.0
2014-11-11 15:00:00,285.27,286.44,284.31,286.44,14000.0,285.27,286.44,284.31,286.44,14000.0
2014-11-11 15:30:00,286.14,287.09,285.56,287.0,58700.0,286.14,287.09,285.56,287.0,58700.0
2014-11-12 09:30:00,285.41,287.19,285.41,286.61,3200.0,285.41,287.19,285.41,286.61,3200.0
2014-11-12 10:00:00,286.58,287.61,286.36,287.56,5200.0,286.58,287.61,286.36,287.56,5200.0
2014-11-12 10:30:00,287.68,287.68,285.38,285.48,6000.0,287.68,287.68,285.38,285.48,6000.0
2014-11-12 11:00:00,285.32,285.59,284.37,285.16,5800.0,285.32,285.59,284.37,285.16,5800.0
2014-11-12 11:30:00,284.63,285.71,284.59,285.36,3600.0,284.63,285.71,284.59,285.36,3600.0
2014-11-12 12:00:00,285.22,285.22,284.63,284.75,2700.0,285.22,285.22,284.63,284.75,2700.0
2014-11-12 12:30:00,284.65,285.1,284.27,284.65,2400.0,284.65,285.1,284.27,284.65,2400.0
2014-11-12 13:00:00,284.48,284.95,284.15,284.15,2900.0,284.48,284.95,284.15,284.15,2900.0
2014-11-12 13:30:00,284.18,284.4,283.78,283.94,4300.0,284.18,284.4,283.78,283.94,4300.0
2014-11-12 14:00:00,284.21,284.45,283.81,283.88,7000.0,284.21,284.45,283.81,283.88,7000.0
2014-11-12 14:30:00,284.01,284.17,283.08,283.53,8300.0,284.01,284.17,283.08,283.53,8300.0
2014-11-12 15:00:00,283.87,284.4,283.42,283.81,8200.0,283.87,284.4,283.42,283.81,8200.0
2014-11-12 15:30:00,284.11,285.43,283.67,284.75,38500.0,284.11,285.43,283.67,284.75,38500.0
2014-11-13 09:30:00,285.44,287.06,284.99,286.57,1700.0,285.44,287.06,284.99,286.57,1700.0
2014-11-13 10:00:00,286.57,287.99,286.57,287.93,7200.0,286.57,287.99,286.57,287.93,7200.0
2014-11-13 10:30:00,287.97,288.77,287.77,288.19,6600.0,287.97,288.77,287.77,288.19,6600.0
2014-11-13 11:00:00,287.75,287.75,286.24,287.09,2200.0,287.75,287.75,286.24,287.09,2200.0
2014-11-13 11:30:00,286.81,286.81,285.52,286.0,3200.0,286.81,286.81,285.52,286.0,3200.0
2014-11-13 12:00:00,286.32,286.84,286.32,286.84,900.0,286.32,286.84,286.32,286.84,900.0
2014-11-13 12:30:00,287.04,287.12,286.47,286.57,4600.0,287.04,287.12,286.47,286.57,4600.0
2014-11-13 13:00:00,286.88,287.62,286.65,287.27,10900.0,286.88,287.62,286.65,287.27,10900.0
2014-11-13 13:30:00,287.27,288.23,286.7,288.2,13300.0,287.27,288.23,286.7,288.2,13300.0
2014-11-13 14:00:00,287.74,290.7,287.61,289.09,47100.0,287.74,290.7,287.61,289.09,47100.0
2014-11-13 14:30:00,289.22,290.32,287.97,289.87,21900.0,289.22,290.32,287.97,289.87,21900.0
2014-11-13 15:00:00,289.91,290.4,289.57,289.64,19400.0,289.91,290.4,289.57,289.64,19400.0
2014-11-13 15:30:00,289.65,290.93,289.62,290.02,29300.0,289.65,290.93,289.62,290.02,29300.0
2014-11-14 09:30:00,289.64,289.64,288.03,288.53,7800.0,289.64,289.64,288.03,288.53,7800.0
2014-11-14 10:00:00,287.5,290.65,287.45,290.05,14600.0,287.5,290.65,287.45,290.05,14600.0
2014-11-14 10:30:00,289.78,289.78,287.97,288.5,9000.0,289.78,289.78,287.97,288.5,9000.0
2014-11-14 11:00:00,288.17,288.45,287.53,288.08,12900.0,288.17,288.45,287.53,288.08,12900.0
2014-11-14 11:30:00,288.17,288.18,287.24,287.98,6300.0,288.17,288.18,287.24,287.98,6300.0
2014-11-14 12:00:00,287.83,288.0,287.55,287.94,1800.0,287.83,288.0,287.55,287.94,1800.0
2014-11-14 12:30:00,287.62,288.26,287.59,287.59,3000.0,287.62,288.26,287.59,287.59,3000.0
2014-11-14 13:00:00,287.42,287.53,286.71,287.13,2600.0,287.42,287.53,286.71,287.13,2600.0
2014-11-14 13:30:00,287.11,287.11,285.65,285.72,5100.0,287.11,287.11,285.65,285.72,5100.0
2014-11-14 14:00:00,285.87,286.12,285.58,285.83,3000.0,285.87,286.12,285.58,285.83,3000.0
2014-11-14 14:30:00,286.16,286.65,285.96,286.48,3000.0,286.16,286.65,285.96,286.48,3000.0
2014-11-14 15:00:00,286.74,287.79,286.64,287.5,8500.0,286.74,287.79,286.64,287.5,8500.0
2014-11-14 15:30:00,287.56,288.26,287.44,288.21,15400.0,287.56,288.26,287.44,288.21,15400.0
2014-11-17 09:30:00,289.63,293.03,289.62,292.38,35600.0,289.63,293.03,289.62,292.38,35600.0
2014-11-17 10:00:00,292.33,292.81,290.17,291.29,24500.0,292.33,292.81,290.17,291.29,24500.0
2014-11-17 10:30:00,291.31,291.7,291.0,291.22,15600.0,291.31,291.7,291.0,291.22,15600.0
2014-11-17 11:00:00,291.52,291.53,290.17,290.17,20100.0,291.52,291.53,290.17,290.17,20100.0
2014-11-17 11:30:00,290.22,290.31,289.3,289.54,5200.0,290.22,290.31,289.3,289.54,5200.0
2014-11-17 12:00:00,289.55,289.91,289.32,289.34,4300.0,289.55,289.91,289.32,289.34,4300.0
2014-11-17 12:30:00,289.55,290.1,289.36,289.7,3400.0,289.55,290.1,289.36,289.7,3400.0
2014-11-17 13:00:00,289.7,289.77,289.23,289.33,3000.0,289.7,289.77,289.23,289.33,3000.0
2014-11-17 13:30:00,288.93,289.63,288.93,289.12,4600.0,288.93,289.63,288.93,289.12,4600.0
2014-11-17 14:00:00,289.09,289.76,289.09,289.46,2500.0,289.09,289.76,289.09,289.46,2500.0
2014-11-17 14:30:00,289.18,289.53,288.78,289.3,6700.0,289.18,289.53,288.78,289.3,6700.0
2014-11-17 15:00:00,288.95,289.29,288.55,288.55,7100.0,288.95,289.29,288.55,288.55,7100.0
2014-11-17 15:30:00,288.36,289.18,287.62,288.8,19500.0,288.36,289.18,287.62,288.8,19500.0
2014-11-18 09:30:00,288.25,291.81,288.25,290.88,4600.0,288.25,291.81,288.25,290.88,4600.0
2014-11-18 10:00:00,291.04,293.05,290.93,292.05,7000.0,291.04,293.05,290.93,292.05,7000.0
2014-11-18 10:30:00,292.59,293.57,291.39,291.65,13300.0,292.59,293.57,291.39,291.65,13300.0
2014-11-18 11:00:00,292.12,292.12,291.14,291.21,5400.0,292.12,292.12,291.14,291.21,5400.0
2014-11-18 11:30:00,290.95,291.24,289.5,289.67,7500.0,290.95,291.24,289.5,289.67,7500.0
2014-11-18 12:00:00,289.97,292.25,289.84,292.14,7800.0,289.97,292.25,289.84,292.14,7800.0
2014-11-18 12:30:00,292.12,292.7,291.81,292.41,1300.0,292.12,292.7,291.81,292.41,1300.0
2014-11-18 13:00:00,292.31,292.31,290.82,291.06,9300.0,292.31,292.31,290.82,291.06,9300.0
2014-11-18 13:30:00,291.06,291.87,291.05,291.86,15900.0,291.06,291.87,291.05,291.86,15900.0
2014-11-18 14:00:00,292.14,293.12,292.1,292.77,19700.0,292.14,293.12,292.1,292.77,19700.0
2014-11-18 14:30:00,293.0,293.67,292.69,292.74,18500.0,293.0,293.67,292.69,292.74,18500.0
2014-11-18 15:00:00,292.93,292.93,290.83,291.29,8400.0,292.93,292.93,290.83,291.29,8400.0
2014-11-18 15:30:00,291.22,291.9,290.93,291.69,16600.0,291.22,291.9,290.93,291.69,16600.0
2014-11-19 09:30:00,291.47,291.94,290.58,291.2,8800.0,291.47,291.94,290.58,291.2,8800.0
2014-11-19 10:00:00,291.17,291.7,290.7,291.33,15100.0,291.17,291.7,290.7,291.33,15100.0
2014-11-19 10:30:00,291.35,291.69,290.84,291.06,6400.0,291.35,291.69,290.84,291.06,6400.0
2014-11-19 11:00:00,291.06,291.38,290.98,291.38,1400.0,291.06,291.38,290.98,291.38,1400.0
2014-11-19 11:30:00,291.56,291.87,291.42,291.82,2200.0,291.56,291.87,291.42,291.82,2200.0
2014-11-19 12:00:00,291.52,292.67,291.48,292.67,1500.0,291.52,292.67,291.48,292.67,1500.0
2014-11-19 12:30:00,292.18,292.54,291.95,292.27,1600.0,292.18,292.54,291.95,292.27,1600.0
2014-11-19 13:00:00,292.64,293.31,292.64,293.16,1900.0,292.64,293.31,292.64,293.16,1900.0
2014-11-19 13:30:00,292.76,292.77,291.98,292.5,3300.0,292.76,292.77,291.98,292.5,3300.0
2014-11-19 14:00:00,292.51,292.97,292.27,292.29,2400.0,292.51,292.97,292.27,292.29,2400.0
2014-11-19 14:30:00,292.28,292.3,291.08,291.98,3700.0,292.28,292.3,291.08,291.98,3700.0
2014-11-19 15:00:00,292.06,292.45,291.64,292.28,2200.0,292.06,292.45,291.64,292.28,2200.0
2014-11-19 15:30:00,292.05,292.46,291.27,292.41,9300.0,292.05,292.46,291.27,292.41,9300.0
2014-11-20 09:30:00,290.3,291.71,290.3,291.59,18700.0,290.3,291.71,290.3,291.59,18700.0
2014-11-20 10:00:00,291.13,292.48,291.11,291.99,11700.0,291.13,292.48,291.11,291.99,11700.0
2014-11-20 10:30:00,292.13,292.66,291.75,292.12,12300.0,292.13,292.66,291.75,292.12,12300.0
2014-11-20 11:00:00,292.31,292.98,292.01,292.01,3300.0,292.31,292.98,292.01,292.01,3300.0
2014-11-20 11:30:00,292.18,292.95,292.01,292.89,1700.0,292.18,292.95,292.01,292.89,1700.0
2014-11-20 12:00:00,292.74,293.1,292.43,293.01,6000.0,292.74,293.1,292.43,293.01,6000.0
2014-11-20 12:30:00,293.05,293.43,292.45,293.37,2900.0,293.05,293.43,292.45,293.37,2900.0
2014-11-20 13:00:00,293.36,293.37,292.86,293.32,1100.0,293.36,293.37,292.86,293.32,1100.0
2014-11-20 13:30:00,293.02,293.31,292.58,292.75,1000.0,293.02,293.31,292.58,292.75,1000.0
2014-11-20 14:00:00,292.72,293.46,292.72,293.46,1100.0,292.72,293.46,292.72,293.46,1100.0
2014-11-20 14:30:00,293.32,293.39,292.46,292.46,8400.0,293.32,293.39,292.46,292.46,8400.0
2014-11-20 15:00:00,292.48,292.62,291.98,292.59,6000.0,292.48,292.62,291.98,292.59,6000.0
2014-11-20 15:30:00,292.62,292.71,292.1,292.45,4700.0,292.62,292.71,292.1,292.45,4700.0
2014-11-21 09:30:00,294.4,295.83,293.04,294.55,30200.0,294.4,295.83,293.04,294.55,30200.0
2014-11-21 10:00:00,294.24,295.22,293.97,294.83,4700.0,294.24,295.22,293.97,294.83,4700.0
2014-11-21 10:30:00,294.43,295.0,293.98,294.6,11600.0,294.43,295.0,293.98,294.6,11600.0
2014-11-21 11:00:00,294.63,294.86,294.0,294.2,9300.0,294.63,294.86,294.0,294.2,9300.0
2014-11-21 11:30:00,294.29,294.72,294.2,294.21,5900.0,294.29,294.72,294.2,294.21,5900.0
2014-11-21 12:00:00,294.56,294.56,293.84,294.0,2500.0,294.56,294.56,293.84,294.0,2500.0
2014-11-21 12:30:00,294.23,294.29,293.9,293.9,1600.0,294.23,294.29,293.9,293.9,1600.0
2014-11-21 13:00:00,294.24,294.24,293.72,293.84,5000.0,294.24,294.24,293.72,293.84,5000.0
2014-11-21 13:30:00,293.2,293.61,293.2,293.32,2100.0,293.2,293.61,293.2,293.32,2100.0
2014-11-21 14:00:00,293.52,293.81,292.92,293.23,2500.0,293.52,293.81,292.92,293.23,2500.0
2014-11-21 14:30:00,292.81,293.94,292.8,293.79,4600.0,292.81,293.94,292.8,293.79,4600.0
2014-11-21 15:00:00,293.66,293.95,293.46,293.82,2500.0,293.66,293.95,293.46,293.82,2500.0
2014-11-21 15:30:00,293.61,294.0,293.43,293.52,13200.0,293.61,294.0,293.43,293.52,13200.0
2014-11-24 09:30:00,293.62,294.89,293.62,294.18,1700.0,293.62,294.89,293.62,294.18,1700.0
2014-11-24 10:00:00,294.81,294.99,293.65,293.65,4800.0,294.81,294.99,293.65,293.65,4800.0
2014-11-24 10:30:00,293.9,294.5,293.87,294.33,14900.0,293.9,294.5,293.87,294.33,14900.0
2014-11-24 11:00:00,294.34,295.0,294.32,294.34,13100.0,294.34,295.0,294.32,294.34,13100.0
2014-11-24 11:30:00,294.23,294.68,293.83,294.16,9200.0,294.23,294.68,293.83,294.16,9200.0
2014-11-24 12:00:00,294.15,294.15,293.88,294.01,600.0,294.15,294.15,293.88,294.01,600.0
2014-11-24 12:30:00,294.25,294.84,294.04,294.55,3100.0,294.25,294.84,294.04,294.55,3100.0
2014-11-24 13:00:00,294.49,295.0,294.49,294.96,6600.0,294.49,295.0,294.49,294.96,6600.0
2014-11-24 13:30:00,294.99,295.05,294.88,295.05,4900.0,294.99,295.05,294.88,295.05,4900.0
2014-11-24 14:00:00,295.69,296.39,295.49,295.94,3000.0,295.69,296.39,295.49,295.94,3000.0
2014-11-24 14:30:00,295.74,297.11,295.56,296.3,6700.0,295.74,297.11,295.56,296.3,6700.0
2014-11-24 15:00:00,296.1,296.45,295.99,296.45,4600.0,296.1,296.45,295.99,296.45,4600.0
2014-11-24 15:30:00,296.65,297.35,296.2,296.88,12000.0,296.65,297.35,296.2,296.88,12000.0
2014-11-25 09:30:00,298.83,300.31,297.32,298.01,4800.0,298.83,300.31,297.32,298.01,4800.0
2014-11-25 10:00:00,297.93,298.81,296.79,298.35,9700.0,297.93,298.81,296.79,298.35,9700.0
2014-11-25 10:30:00,297.88,298.68,297.47,298.68,20700.0,297.88,298.68,297.47,298.68,20700.0
2014-11-25 11:00:00,298.56,298.56,297.23,297.24,3200.0,298.56,298.56,297.23,297.24,3200.0
2014-11-25 11:30:00,297.42,298.24,297.42,297.97,2000.0,297.42,298.24,297.42,297.97,2000.0
2014-11-25 12:00:00,297.75,298.19,297.4,297.49,4800.0,297.75,298.19,297.4,297.49,4800.0
2014-11-25 12:30:00,297.36,297.4,296.92,297.21,4000.0,297.36,297.4,296.92,297.21,4000.0
2014-11-25 13:00:00,297.11,297.12,296.51,296.51,1900.0,297.11,297.12,296.51,296.51,1900.0
2014-11-25 13:30:00,296.78,296.81,296.44,296.44,1600.0,296.78,296.81,296.44,296.44,1600.0
2014-11-25 14:00:00,296.46,297.09,295.95,296.13,9100.0,296.46,297.09,295.95,296.13,9100.0
2014-11-25 14:30:00,295.86,296.37,295.5,295.5,4300.0,295.86,296.37,295.5,295.5,4300.0
2014-11-25 15:00:00,295.57,296.34,295.57,296.25,3200.0,295.57,296.34,295.57,296.25,3200.0
2014-11-25 15:30:00,296.45,296.62,295.59,296.03,16300.0,296.45,296.62,295.59,296.03,16300.0
2014-11-26 09:30:00,296.36,296.67,295.55,295.82,2500.0,296.36,296.67,295.55,295.82,2500.0
2014-11-26 10:00:00,296.02,296.26,294.47,294.95,6500.0,296.02,296.26,294.47,294.95,6500.0
2014-11-26 10:30:00,295.03,295.04,293.45,294.01,9400.0,295.03,295.04,293.45,294.01,9400.0
2014-11-26 11:00:00,293.77,294.08,293.5,293.57,4600.0,293.77,294.08,293.5,293.57,4600.0
2014-11-26 11:30:00,293.61,293.95,292.63,292.77,10600.0,293.61,293.95,292.63,292.77,10600.0
2014-11-26 12:00:00,292.93,293.54,292.84,292.89,7500.0,292.93,293.54,292.84,292.89,7500.0
2014-11-26 12:30:00,292.86,293.32,292.67,292.88,9100.0,292.86,293.32,292.67,292.88,9100.0
2014-11-26 13:00:00,293.01,293.28,292.66,293.02,12500.0,293.01,293.28,292.66,293.02,12500.0
2014-11-26 13:30:00,293.07,294.37,292.85,294.37,4600.0,293.07,294.37,292.85,294.37,4600.0
2014-11-26 14:00:00,294.38,294.38,293.63,293.74,2800.0,294.38,294.38,293.63,293.74,2800.0
2014-11-26 14:30:00,293.75,293.81,292.92,293.23,7900.0,293.75,293.81,292.92,293.23,7900.0
2014-11-26 15:00:00,293.23,293.52,292.96,293.11,5400.0,293.23,293.52,292.96,293.11,5400.0
2014-11-26 15:30:00,293.33,294.16,293.23,293.9,12900.0,293.33,294.16,293.23,293.9,12900.0
2014-11-28 09:30:00,292.53,295.22,292.21,294.03,5800.0,292.53,295.22,292.21,294.03,5800.0
2014-11-28 10:00:00,294.39,295.28,294.28,295.03,5800.0,294.39,295.28,294.28,295.03,5800.0
2014-11-28 10:30:00,295.29,295.29,293.62,293.72,4100.0,295.29,295.29,293.62,293.72,4100.0
2014-11-28 11:00:00,294.0,294.76,293.71,294.2,4100.0,294.0,294.76,293.71,294.2,4100.0
2014-11-28 11:30:00,294.3,294.5,293.99,294.44,3500.0,294.3,294.5,293.99,294.44,3500.0
2014-11-28 12:00:00,294.02,294.4,293.91,294.12,3600.0,294.02,294.4,293.91,294.12,3600.0
2014-11-28 12:30:00,293.59,294.13,292.79,293.52,12600.0,293.59,294.13,292.79,293.52,12600.0
2014-12-01 09:30:00,291.3,292.66,290.9,291.51,4900.0,291.3,292.66,290.9,291.51,4900.0
2014-12-01 10:00:00,291.84,294.47,291.78,294.03,9800.0,291.84,294.47,291.78,294.03,9800.0
2014-12-01 10:30:00,294.13,294.13,292.03,292.56,5800.0,294.13,294.13,292.03,292.56,5800.0
2014-12-01 11:00:00,292.73,293.91,292.56,293.03,10100.0,292.73,293.91,292.56,293.03,10100.0
2014-12-01 11:30:00,293.18,293.39,292.15,293.08,4300.0,293.18,293.39,292.15,293.08,4300.0
2014-12-01 12:00:00,293.3,294.27,292.2,293.96,5700.0,293.3,294.27,292.2,293.96,5700.0
2014-12-01 12:30:00,294.29,294.29,293.42,293.99,2100.0,294.29,294.29,293.42,293.99,2100.0
2014-12-01 13:00:00,294.12,294.25,292.94,293.0,13300.0,294.12,294.25,292.94,293.0,13300.0
2014-12-01 13:30:00,293.0,293.28,292.55,292.76,5400.0,293.0,293.28,292.55,292.76,5400.0
2014-12-01 14:00:00,292.55,292.93,290.31,290.31,20900.0,292.55,292.93,290.31,290.31,20900.0
2014-12-01 14:30:00,290.48,291.71,290.21,291.36,7700.0,290.48,291.71,290.21,291.36,7700.0
2014-12-01 15:00:00,291.72,292.89,291.72,292.61,3700.0,291.72,292.89,291.72,292.61,3700.0
2014-12-01 15:30:00,292.66,292.66,291.77,292.18,19200.0,292.66,292.66,291.77,292.18,19200.0
2014-12-02 09:30:00,292.81,295.71,292.81,293.65,1300.0,292.81,295.71,292.81,293.65,1300.0
2014-12-02 10:00:00,294.2,294.99,293.75,294.55,14600.0,294.2,294.99,293.75,294.55,14600.0
2014-12-02 10:30:00,294.1,295.96,294.07,295.96,4400.0,294.1,295.96,294.07,295.96,4400.0
2014-12-02 11:00:00,295.96,296.48,295.5,296.25,13300.0,295.96,296.48,295.5,296.25,13300.0
2014-12-02 11:30:00,296.01,296.29,295.79,295.81,1900.0,296.01,296.29,295.79,295.81,1900.0
2014-12-02 12:00:00,296.36,296.36,295.72,295.99,4900.0,296.36,296.36,295.72,295.99,4900.0
2014-12-02 12:30:00,295.94,295.99,295.47,295.99,5100.0,295.94,295.99,295.47,295.99,5100.0
2014-12-02 13:00:00,295.89,296.0,295.69,295.69,1700.0,295.89,296.0,295.69,295.69,1700.0
2014-12-02 13:30:00,295.62,296.06,295.6,295.73,6700.0,295.62,296.06,295.6,295.73,6700.0
2014-12-02 14:00:00,295.8,295.96,295.36,295.36,2300.0,295.8,295.96,295.36,295.36,2300.0
2014-12-02 14:30:00,295.35,295.62,294.69,294.95,5800.0,295.35,295.62,294.69,294.95,5800.0
2014-12-02 15:00:00,294.96,295.13,294.49,295.05,17500.0,294.96,295.13,294.49,295.05,17500.0
2014-12-02 15:30:00,295.41,295.41,294.15,294.87,24700.0,295.41,295.41,294.15,294.87,24700.0
2014-12-03 09:30:00,293.57,296.89,293.0,296.89,7800.0,293.57,296.89,293.0,296.89,7800.0
2014-12-03 10:00:00,296.7,297.04,296.0,296.0,2700.0,296.7,297.04,296.0,296.0,2700.0
2014-12-03 10:30:00,295.38,296.48,295.38,296.29,3500.0,295.38,296.48,295.38,296.29,3500.0
2014-12-03 11:00:00,296.48,296.48,295.68,296.32,3500.0,296.48,296.48,295.68,296.32,3500.0
2014-12-03 11:30:00,296.46,296.48,296.11,296.11,4300.0,296.46,296.48,296.11,296.11,4300.0
2014-12-03 12:00:00,296.13,296.48,296.13,296.44,2500.0,296.13,296.48,296.13,296.44,2500.0
2014-12-03 12:30:00,296.23,296.41,295.92,296.33,2500.0,296.23,296.41,295.92,296.33,2500.0
2014-12-03 13:00:00,296.35,296.67,296.12,296.42,6700.0,296.35,296.67,296.12,296.42,6700.0
2014-12-03 13:30:00,296.42,296.65,296.01,296.28,2900.0,296.42,296.65,296.01,296.28,2900.0
2014-12-03 14:00:00,296.28,297.64,296.28,297.59,5900.0,296.28,297.64,296.28,297.59,5900.0
2014-12-03 14:30:00,297.6,297.81,297.6,297.77,2200.0,297.6,297.81,297.6,297.77,2200.0
2014-12-03 15:00:00,297.77,298.49,297.65,298.46,2900.0,297.77,298.49,297.65,298.46,2900.0
2014-12-03 15:30:00,298.53,298.65,297.99,298.5,11800.0,298.53,298.65,297.99,298.5,11800.0
2014-12-04 09:30:00,298.86,299.84,298.86,299.24,2300.0,298.86,299.84,298.86,299.24,2300.0
2014-12-04 10:00:00,299.07,299.12,298.51,298.8,1800.0,299.07,299.12,298.51,298.8,1800.0
2014-12-04 10:30:00,298.95,298.95,297.31,297.79,5900.0,298.95,298.95,297.31,297.79,5900.0
2014-12-04 11:00:00,297.81,298.19,297.08,297.09,4800.0,297.81,298.19,297.08,297.09,4800.0
2014-12-04 11:30:00,297.28,298.18,296.91,298.03,3600.0,297.28,298.18,296.91,298.03,3600.0
2014-12-04 12:00:00,298.39,299.5,298.32,299.5,5400.0,298.39,299.5,298.32,299.5,5400.0
2014-12-04 12:30:00,299.24,300.33,298.76,298.76,23900.0,299.24,300.33,298.76,298.76,23900.0
2014-12-04 13:00:00,298.79,299.01,298.57,298.85,7900.0,298.79,299.01,298.57,298.85,7900.0
2014-12-04 13:30:00,298.79,298.79,298.29,298.5,5700.0,298.79,298.79,298.29,298.5,5700.0
2014-12-04 14:00:00,298.6,298.74,298.18,298.57,6700.0,298.6,298.74,298.18,298.57,6700.0
2014-12-04 14:30:00,298.22,298.42,297.77,297.93,12900.0,298.22,298.42,297.77,297.93,12900.0
2014-12-04 15:00:00,298.04,298.05,297.0,297.18,9400.0,298.04,298.05,297.0,297.18,9400.0
2014-12-04 15:30:00,297.18,298.14,296.96,298.14,21600.0,297.18,298.14,296.96,298.14,21600.0
2014-12-05 09:30:00,298.03,299.26,298.03,298.4,11000.0,298.03,299.26,298.03,298.4,11000.0
2014-12-05 10:00:00,298.16,298.53,296.28,296.79,14500.0,298.16,298.53,296.28,296.79,14500.0
2014-12-05 10:30:00,296.57,296.79,295.9,295.9,3900.0,296.57,296.79,295.9,295.9,3900.0
2014-12-05 11:00:00,296.29,298.06,295.97,297.28,5300.0,296.29,298.06,295.97,297.28,5300.0
2014-12-05 11:30:00,297.29,297.29,296.43,297.03,4900.0,297.29,297.29,296.43,297.03,4900.0
2014-12-05 12:00:00,297.05,297.05,296.68,296.89,2100.0,297.05,297.05,296.68,296.89,2100.0
2014-12-05 12:30:00,296.79,296.79,296.07,296.49,2100.0,296.79,296.79,296.07,296.49,2100.0
2014-12-05 13:00:00,296.33,296.57,295.98,296.49,5000.0,296.33,296.57,295.98,296.49,5000.0
2014-12-05 13:30:00,296.56,297.11,296.29,297.0,10400.0,296.56,297.11,296.29,297.0,10400.0
2014-12-05 14:00:00,296.99,297.08,296.42,296.42,9400.0,296.99,297.08,296.42,296.42,9400.0
2014-12-05 14:30:00,296.27,297.0,295.49,295.49,10600.0,296.27,297.0,295.49,295.49,10600.0
2014-12-05 15:00:00,295.49,295.92,295.15,295.15,8700.0,295.49,295.92,295.15,295.15,8700.0
2014-12-05 15:30:00,295.7,295.7,294.16,295.69,30300.0,295.7,295.7,294.16,295.69,30300.0
2014-12-08 09:30:00,294.39,296.45,294.39,295.66,2400.0,294.39,296.45,294.39,295.66,2400.0
2014-12-08 10:00:00,296.44,297.62,296.19,297.6,12100.0,296.44,297.62,296.19,297.6,12100.0
2014-12-08 10:30:00,297.99,298.39,296.51,297.81,19200.0,297.99,298.39,296.51,297.81,19200.0
2014-12-08 11:00:00,297.4,297.73,296.4,296.51,8100.0,297.4,297.73,296.4,296.51,8100.0
2014-12-08 11:30:00,296.92,296.92,295.6,295.66,2900.0,296.92,296.92,295.6,295.66,2900.0
2014-12-08 12:00:00,295.49,295.6,294.52,295.01,16000.0,295.49,295.6,294.52,295.01,16000.0
2014-12-08 12:30:00,294.95,295.1,294.52,294.52,5700.0,294.95,295.1,294.52,294.52,5700.0
2014-12-08 13:00:00,294.52,294.87,293.88,293.88,1900.0,294.52,294.87,293.88,293.88,1900.0
2014-12-08 13:30:00,294.01,294.32,291.91,292.26,9200.0,294.01,294.32,291.91,292.26,9200.0
2014-12-08 14:00:00,292.13,292.73,291.93,292.73,3900.0,292.13,292.73,291.93,292.73,3900.0
2014-12-08 14:30:00,292.75,294.1,292.74,294.08,17500.0,292.75,294.1,292.74,294.08,17500.0
2014-12-08 15:00:00,293.2,293.2,292.01,292.54,4500.0,293.2,293.2,292.01,292.54,4500.0
2014-12-08 15:30:00,292.74,292.75,291.55,292.02,11900.0,292.74,292.75,291.55,292.02,11900.0
2014-12-09 09:30:00,288.58,290.22,288.58,289.35,18300.0,288.58,290.22,288.58,289.35,18300.0
2014-12-09 10:00:00,289.35,289.97,288.61,288.77,3600.0,289.35,289.97,288.61,288.77,3600.0
2014-12-09 10:30:00,289.16,290.95,289.15,289.91,17500.0,289.16,290.95,289.15,289.91,17500.0
2014-12-09 11:00:00,290.06,290.54,289.3,289.82,7800.0,290.06,290.54,289.3,289.82,7800.0
2014-12-09 11:30:00,290.0,290.39,289.75,290.05,12400.0,290.0,290.39,289.75,290.05,12400.0
2014-12-09 12:00:00,290.09,291.25,290.0,290.87,4400.0,290.09,291.25,290.0,290.87,4400.0
2014-12-09 12:30:00,290.96,291.58,290.95,291.58,1400.0,290.96,291.58,290.95,291.58,1400.0
2014-12-09 13:00:00,291.75,292.05,291.74,291.87,7000.0,291.75,292.05,291.74,291.87,7000.0
2014-12-09 13:30:00,291.96,292.0,291.16,291.19,11500.0,291.96,292.0,291.16,291.19,11500.0
2014-12-09 14:00:00,291.25,291.88,290.92,291.64,25300.0,291.25,291.88,290.92,291.64,25300.0
2014-12-09 14:30:00,291.42,291.9,291.07,291.81,6800.0,291.42,291.9,291.07,291.81,6800.0
2014-12-09 15:00:00,291.84,292.19,291.6,292.06,16500.0,291.84,292.19,291.6,292.06,16500.0
2014-12-09 15:30:00,292.07,293.21,291.71,292.56,27800.0,292.07,293.21,291.71,292.56,27800.0
2014-12-10 09:30:00,292.22,293.77,290.7,292.29,4300.0,292.22,293.77,290.7,292.29,4300.0
2014-12-10 10:00:00,292.06,292.27,290.59,290.74,7400.0,292.06,292.27,290.59,290.74,7400.0
2014-12-10 10:30:00,290.98,292.58,290.56,292.29,15500.0,290.98,292.58,290.56,292.29,15500.0
2014-12-10 11:00:00,292.15,292.28,291.6,291.92,13000.0,292.15,292.28,291.6,291.92,13000.0
2014-12-10 11:30:00,291.87,292.83,291.5,292.83,9400.0,291.87,292.83,291.5,292.83,9400.0
2014-12-10 12:00:00,292.8,292.9,291.79,291.91,9100.0,292.8,292.9,291.79,291.91,9100.0
2014-12-10 12:30:00,291.81,292.1,291.6,291.77,8900.0,291.81,292.1,291.6,291.77,8900.0
2014-12-10 13:00:00,291.75,292.72,291.58,292.3,7000.0,291.75,292.72,291.58,292.3,7000.0
2014-12-10 13:30:00,291.88,291.99,289.62,289.62,4200.0,291.88,291.99,289.62,289.62,4200.0
2014-12-10 14:00:00,289.64,290.0,287.39,288.02,14900.0,289.64,290.0,287.39,288.02,14900.0
2014-12-10 14:30:00,288.02,288.19,286.32,286.32,11300.0,288.02,288.19,286.32,286.32,11300.0
2014-12-10 15:00:00,286.11,287.67,285.61,287.43,15900.0,286.11,287.67,285.61,287.43,15900.0
2014-12-10 15:30:00,287.67,288.56,286.51,286.75,27900.0,287.67,288.56,286.51,286.75,27900.0
2014-12-11 09:30:00,290.07,291.98,288.22,291.53,4800.0,290.07,291.98,288.22,291.53,4800.0
2014-12-11 10:00:00,291.58,292.61,291.11,292.61,10200.0,291.58,292.61,291.11,292.61,10200.0
2014-12-11 10:30:00,292.69,293.77,292.54,293.39,4500.0,292.69,293.77,292.54,293.39,4500.0
2014-12-11 11:00:00,293.39,293.91,292.8,293.59,11900.0,293.39,293.91,292.8,293.59,11900.0
2014-12-11 11:30:00,293.45,293.99,293.45,293.99,2000.0,293.45,293.99,293.45,293.99,2000.0
2014-12-11 12:00:00,294.17,294.4,293.95,294.0,3000.0,294.17,294.4,293.95,294.0,3000.0
2014-12-11 12:30:00,294.06,294.28,292.37,292.37,8000.0,294.06,294.28,292.37,292.37,8000.0
2014-12-11 13:00:00,292.26,292.98,291.92,292.1,8300.0,292.26,292.98,291.92,292.1,8300.0
2014-12-11 13:30:00,292.11,292.98,291.93,292.98,2100.0,292.11,292.98,291.93,292.98,2100.0
2014-12-11 14:00:00,292.88,293.04,292.15,292.39,3300.0,292.88,293.04,292.15,292.39,3300.0
2014-12-11 14:30:00,292.34,292.34,291.25,291.7,5900.0,292.34,292.34,291.25,291.7,5900.0
2014-12-11 15:00:00,291.67,293.03,291.67,292.99,7400.0,291.67,293.03,291.67,292.99,7400.0
2014-12-11 15:30:00,293.01,293.02,289.73,290.69,27100.0,293.01,293.02,289.73,290.69,27100.0
2014-12-12 09:30:00,288.11,289.9,288.11,289.13,6900.0,288.11,289.9,288.11,289.13,6900.0
2014-12-12 10:00:00,290.49,291.18,289.8,291.05,3000.0,290.49,291.18,289.8,291.05,3000.0
2014-12-12 10:30:00,291.16,291.56,289.45,289.45,3800.0,291.16,291.56,289.45,289.45,3800.0
2014-12-12 11:00:00,289.77,290.09,289.02,289.88,5900.0,289.77,290.09,289.02,289.88,5900.0
2014-12-12 11:30:00,289.89,290.15,289.02,289.03,3700.0,289.89,290.15,289.02,289.03,3700.0
2014-12-12 12:00:00,289.21,289.66,289.03,289.66,3400.0,289.21,289.66,289.03,289.66,3400.0
2014-12-12 12:30:00,289.66,289.72,289.58,289.58,800.0,289.66,289.72,289.58,289.58,800.0
2014-12-12 13:00:00,289.61,290.16,289.38,289.99,2800.0,289.61,290.16,289.38,289.99,2800.0
2014-12-12 13:30:00,290.01,291.1,289.94,290.79,2100.0,290.01,291.1,289.94,290.79,2100.0
2014-12-12 14:00:00,291.08,291.59,289.94,289.94,8500.0,291.08,291.59,289.94,289.94,8500.0
2014-12-12 14:30:00,289.51,290.45,289.07,289.12,6900.0,289.51,290.45,289.07,289.12,6900.0
2014-12-12 15:00:00,289.44,289.61,289.02,289.42,7000.0,289.44,289.61,289.02,289.42,7000.0
2014-12-12 15:30:00,289.34,289.34,287.24,287.44,13200.0,289.34,289.34,287.24,287.44,13200.0
2014-12-15 09:30:00,289.25,290.66,287.5,287.58,17900.0,289.25,290.66,287.5,287.58,17900.0
2014-12-15 10:00:00,286.94,286.94,284.1,284.73,3300.0,286.94,286.94,284.1,284.73,3300.0
2014-12-15 10:30:00,285.05,285.11,283.39,284.37,14100.0,285.05,285.11,283.39,284.37,14100.0
2014-12-15 11:00:00,284.02,284.61,281.25,281.33,14200.0,284.02,284.61,281.25,281.33,14200.0
2014-12-15 11:30:00,281.09,281.64,278.46,280.58,28700.0,281.09,281.64,278.46,280.58,28700.0
2014-12-15 12:00:00,281.03,283.57,281.03,283.57,15700.0,281.03,283.57,281.03,283.57,15700.0
2014-12-15 12:30:00,283.77,283.85,281.36,282.2,12300.0,283.77,283.85,281.36,282.2,12300.0
2014-12-15 13:00:00,281.9,282.5,280.44,280.44,12400.0,281.9,282.5,280.44,280.44,12400.0
2014-12-15 13:30:00,280.39,281.07,279.98,280.21,7500.0,280.39,281.07,279.98,280.21,7500.0
2014-12-15 14:00:00,280.15,280.93,279.87,280.79,13300.0,280.15,280.93,279.87,280.79,13300.0
2014-12-15 14:30:00,280.88,282.5,280.81,282.27,7400.0,280.88,282.5,280.81,282.27,7400.0
2014-12-15 15:00:00,282.3,283.25,282.04,282.04,4300.0,282.3,283.25,282.04,282.04,4300.0
2014-12-15 15:30:00,281.53,282.27,281.14,281.14,15700.0,281.53,282.27,281.14,281.14,15700.0
2014-12-16 09:30:00,279.15,283.63,279.01,282.19,3800.0,279.15,283.63,279.01,282.19,3800.0
2014-12-16 10:00:00,282.84,283.02,280.63,281.79,7100.0,282.84,283.02,280.63,281.79,7100.0
2014-12-16 10:30:00,281.57,281.57,279.56,280.76,7200.0,281.57,281.57,279.56,280.76,7200.0
2014-12-16 11:00:00,280.91,283.47,280.41,283.33,9500.0,280.91,283.47,280.41,283.33,9500.0
2014-12-16 11:30:00,282.59,283.69,282.59,283.16,5400.0,282.59,283.69,282.59,283.16,5400.0
2014-12-16 12:00:00,283.32,283.53,282.52,282.67,2400.0,283.32,283.53,282.52,282.67,2400.0
2014-12-16 12:30:00,283.25,283.34,282.45,282.79,3400.0,283.25,283.34,282.45,282.79,3400.0
2014-12-16 13:00:00,282.51,282.54,280.68,281.2,2500.0,282.51,282.54,280.68,281.2,2500.0
2014-12-16 13:30:00,281.33,283.22,281.03,282.41,3300.0,281.33,283.22,281.03,282.41,3300.0
2014-12-16 14:00:00,282.27,282.87,281.78,282.03,5200.0,282.27,282.87,281.78,282.03,5200.0
2014-12-16 14:30:00,282.27,283.12,282.15,282.73,5300.0,282.27,283.12,282.15,282.73,5300.0
2014-12-16 15:00:00,282.73,283.18,279.77,280.38,13600.0,282.73,283.18,279.77,280.38,13600.0
2014-12-16 15:30:00,280.13,280.68,279.03,279.11,15200.0,280.13,280.68,279.03,279.11,15200.0
2014-12-17 09:30:00,279.73,281.59,278.68,281.31,79900.0,279.73,281.59,278.68,281.31,79900.0
2014-12-17 10:00:00,281.13,281.13,278.95,279.87,3100.0,281.13,281.13,278.95,279.87,3100.0
2014-12-17 10:30:00,279.86,280.91,279.73,280.43,2200.0,279.86,280.91,279.73,280.43,2200.0
2014-12-17 11:00:00,280.43,280.43,278.84,280.1,4400.0,280.43,280.43,278.84,280.1,4400.0
2014-12-17 11:30:00,280.72,282.51,280.72,281.95,2000.0,280.72,282.51,280.72,281.95,2000.0
2014-12-17 12:00:00,282.43,283.35,282.18,282.56,13500.0,282.43,283.35,282.18,282.56,13500.0
2014-12-17 12:30:00,282.58,283.7,282.48,283.66,11000.0,282.58,283.7,282.48,283.66,11000.0
2014-12-17 13:00:00,284.12,285.24,283.73,284.9,5500.0,284.12,285.24,283.73,284.9,5500.0
2014-12-17 13:30:00,285.0,286.16,284.9,286.16,6200.0,285.0,286.16,284.9,286.16,6200.0
2014-12-17 14:00:00,286.62,288.94,286.62,287.62,9500.0,286.62,288.94,286.62,287.62,9500.0
2014-12-17 14:30:00,287.34,288.16,286.16,286.41,12600.0,287.34,288.16,286.16,286.41,12600.0
2014-12-17 15:00:00,286.4,287.61,285.19,287.61,10200.0,286.4,287.61,285.19,287.61,10200.0
2014-12-17 15:30:00,287.12,290.51,287.12,290.41,34800.0,287.12,290.51,287.12,290.41,34800.0
2014-12-18 09:30:00,288.5,294.16,288.5,292.74,10000.0,288.5,294.16,288.5,292.74,10000.0
2014-12-18 10:00:00,292.26,293.23,292.0,293.07,6300.0,292.26,293.23,292.0,293.07,6300.0
2014-12-18 10:30:00,292.88,293.08,292.06,292.71,1100.0,292.88,293.08,292.06,292.71,1100.0
2014-12-18 11:00:00,292.0,293.43,291.97,293.0,7200.0,292.0,293.43,291.97,293.0,7200.0
2014-12-18 11:30:00,292.28,294.04,292.2,294.04,2700.0,292.28,294.04,292.2,294.04,2700.0
2014-12-18 12:00:00,294.03,294.58,293.42,294.58,2600.0,294.03,294.58,293.42,294.58,2600.0
2014-12-18 12:30:00,293.96,295.64,293.6,295.54,7200.0,293.96,295.64,293.6,295.54,7200.0
2014-12-18 13:00:00,294.91,294.92,294.09,294.6,2500.0,294.91,294.92,294.09,294.6,2500.0
2014-12-18 13:30:00,294.7,295.33,294.7,295.3,3800.0,294.7,295.33,294.7,295.3,3800.0
2014-12-18 14:00:00,295.0,295.0,293.42,293.42,10900.0,295.0,295.0,293.42,293.42,10900.0
2014-12-18 14:30:00,293.6,294.57,293.04,294.49,11900.0,293.6,294.57,293.04,294.49,11900.0
2014-12-18 15:00:00,294.93,295.04,294.14,294.5,4400.0,294.93,295.04,294.14,294.5,4400.0
2014-12-18 15:30:00,294.53,296.06,293.81,296.06,27700.0,294.53,296.06,293.81,296.06,27700.0
2014-12-19 09:30:00,295.73,298.55,294.26,297.5,31500.0,295.73,298.55,294.26,297.5,31500.0
2014-12-19 10:00:00,296.65,297.03,295.94,296.25,4700.0,296.65,297.03,295.94,296.25,4700.0
2014-12-19 10:30:00,296.0,297.23,296.0,297.15,14700.0,296.0,297.23,296.0,297.15,14700.0
2014-12-19 11:00:00,297.22,300.0,296.75,299.81,20700.0,297.22,300.0,296.75,299.81,20700.0
2014-12-19 11:30:00,299.74,299.89,298.53,299.29,15000.0,299.74,299.89,298.53,299.29,15000.0
2014-12-19 12:00:00,299.61,299.61,297.99,297.99,7200.0,299.61,299.61,297.99,297.99,7200.0
2014-12-19 12:30:00,298.54,298.78,297.9,298.22,12600.0,298.54,298.78,297.9,298.22,12600.0
2014-12-19 13:00:00,298.22,298.71,298.08,298.54,30600.0,298.22,298.71,298.08,298.54,30600.0
2014-12-19 13:30:00,298.28,299.89,298.26,299.42,5100.0,298.28,299.89,298.26,299.42,5100.0
2014-12-19 14:00:00,299.43,299.55,298.74,299.11,4700.0,299.43,299.55,298.74,299.11,4700.0
2014-12-19 14:30:00,299.16,300.27,299.14,300.27,6400.0,299.16,300.27,299.14,300.27,6400.0
2014-12-19 15:00:00,299.99,300.96,299.84,300.7,6300.0,299.99,300.96,299.84,300.7,6300.0
2014-12-19 15:30:00,300.5,301.55,299.89,300.32,18500.0,300.5,301.55,299.89,300.32,18500.0
2014-12-22 09:30:00,301.31,301.31,296.97,298.93,12600.0,301.31,301.31,296.97,298.93,12600.0
2014-12-22 10:00:00,298.69,299.0,297.86,297.86,5000.0,298.69,299.0,297.86,297.86,5000.0
2014-12-22 10:30:00,297.31,297.72,296.92,297.56,5400.0,297.31,297.72,296.92,297.56,5400.0
2014-12-22 11:00:00,297.56,298.99,297.29,298.99,6200.0,297.56,298.99,297.29,298.99,6200.0
2014-12-22 11:30:00,299.48,299.84,299.11,299.11,4100.0,299.48,299.84,299.11,299.11,4100.0
2014-12-22 12:00:00,299.08,299.3,298.97,298.97,3400.0,299.08,299.3,298.97,298.97,3400.0
2014-12-22 12:30:00,299.25,300.3,299.25,300.3,5300.0,299.25,300.3,299.25,300.3,5300.0
2014-12-22 13:00:00,300.25,300.93,300.22,300.66,2100.0,300.25,300.93,300.22,300.66,2100.0
2014-12-22 13:30:00,300.61,300.95,300.43,300.55,3400.0,300.61,300.95,300.43,300.55,3400.0
2014-12-22 14:00:00,300.43,300.82,299.79,300.39,4900.0,300.43,300.82,299.79,300.39,4900.0
2014-12-22 14:30:00,300.43,301.33,300.43,301.32,4800.0,300.43,301.33,300.43,301.32,4800.0
2014-12-22 15:00:00,301.6,301.88,300.68,300.91,7900.0,301.6,301.88,300.68,300.91,7900.0
2014-12-22 15:30:00,300.91,301.56,300.0,301.16,16100.0,300.91,301.56,300.0,301.16,16100.0
2014-12-23 09:30:00,303.89,303.98,301.76,302.85,10500.0,303.89,303.98,301.76,302.85,10500.0
2014-12-23 10:00:00,303.0,303.6,301.99,302.28,16100.0,303.0,303.6,301.99,302.28,16100.0
2014-12-23 10:30:00,302.37,302.74,300.25,300.25,11900.0,302.37,302.74,300.25,300.25,11900.0
2014-12-23 11:00:00,300.5,301.31,300.0,300.99,17800.0,300.5,301.31,300.0,300.99,17800.0
2014-12-23 11:30:00,301.15,301.17,299.97,300.63,10200.0,301.15,301.17,299.97,300.63,10200.0
2014-12-23 12:00:00,300.51,300.78,300.16,300.78,7300.0,300.51,300.78,300.16,300.78,7300.0
2014-12-23 12:30:00,300.56,301.31,300.56,301.31,5500.0,300.56,301.31,300.56,301.31,5500.0
2014-12-23 13:00:00,301.12,301.59,300.6,300.6,4700.0,301.12,301.59,300.6,300.6,4700.0
2014-12-23 13:30:00,300.85,301.29,300.55,300.91,7500.0,300.85,301.29,300.55,300.91,7500.0
2014-12-23 14:00:00,300.69,301.33,300.69,301.13,1400.0,300.69,301.33,300.69,301.13,1400.0
2014-12-23 14:30:00,301.21,301.58,301.16,301.57,2200.0,301.21,301.58,301.16,301.57,2200.0
2014-12-23 15:00:00,301.47,302.0,300.93,300.93,5300.0,301.47,302.0,300.93,300.93,5300.0
2014-12-23 15:30:00,300.99,301.33,300.81,301.08,6500.0,300.99,301.33,300.81,301.08,6500.0
2014-12-24 09:30:00,302.23,303.84,301.24,303.34,8500.0,302.23,303.84,301.24,303.34,8500.0
2014-12-24 10:00:00,303.59,304.24,303.57,303.73,3000.0,303.59,304.24,303.57,303.73,3000.0
2014-12-24 10:30:00,303.88,304.24,303.38,303.38,3600.0,303.88,304.24,303.38,303.38,3600.0
2014-12-24 11:00:00,303.31,303.69,303.31,303.31,2000.0,303.31,303.69,303.31,303.31,2000.0
2014-12-24 11:30:00,303.51,304.11,303.43,304.11,3500.0,303.51,304.11,303.43,304.11,3500.0
2014-12-24 12:00:00,304.18,304.18,303.79,303.79,2300.0,304.18,304.18,303.79,303.79,2300.0
2014-12-24 12:30:00,303.64,303.75,303.02,303.02,3000.0,303.64,303.75,303.02,303.02,3000.0
2014-12-26 09:30:00,303.14,304.61,302.99,304.0,7900.0,303.14,304.61,302.99,304.0,7900.0
2014-12-26 10:00:00,304.0,304.46,303.5,304.45,1200.0,304.0,304.46,303.5,304.45,1200.0
2014-12-26 10:30:00,304.47,304.48,304.33,304.48,3300.0,304.47,304.48,304.33,304.48,3300.0
2014-12-26 11:00:00,304.48,305.25,304.39,305.13,3100.0,304.48,305.25,304.39,305.13,3100.0
2014-12-26 11:30:00,305.47,305.47,305.1,305.1,900.0,305.47,305.47,305.1,305.1,900.0
2014-12-26 12:00:00,305.1,305.61,304.84,305.37,1100.0,305.1,305.61,304.84,305.37,1100.0
2014-12-26 12:30:00,305.13,305.35,305.0,305.04,1600.0,305.13,305.35,305.0,305.04,1600.0
2014-12-26 13:00:00,305.04,305.18,304.47,304.71,2600.0,305.04,305.18,304.47,304.71,2600.0
2014-12-26 13:30:00,304.61,304.74,304.46,304.72,1200.0,304.61,304.74,304.46,304.72,1200.0
2014-12-26 14:00:00,304.73,304.73,304.32,304.33,900.0,304.73,304.73,304.32,304.33,900.0
2014-12-26 14:30:00,304.59,304.61,304.14,304.51,1400.0,304.59,304.61,304.14,304.51,1400.0
2014-12-26 15:00:00,304.51,304.51,304.28,304.28,1900.0,304.51,304.51,304.28,304.28,1900.0
2014-12-26 15:30:00,304.14,304.63,303.95,304.63,7700.0,304.14,304.63,303.95,304.63,7700.0
2014-12-29 09:30:00,303.48,305.41,302.99,303.89,12200.0,303.48,305.41,302.99,303.89,12200.0
2014-12-29 10:00:00,303.98,305.03,303.98,304.5,2800.0,303.98,305.03,303.98,304.5,2800.0
2014-12-29 10:30:00,304.27,305.47,304.24,305.19,2200.0,304.27,305.47,304.24,305.19,2200.0
2014-12-29 11:00:00,305.5,305.56,305.21,305.27,1900.0,305.5,305.56,305.21,305.27,1900.0
2014-12-29 11:30:00,305.31,305.47,304.65,304.69,2100.0,305.31,305.47,304.65,304.69,2100.0
2014-12-29 12:00:00,304.75,304.85,304.28,304.73,2600.0,304.75,304.85,304.28,304.73,2600.0
2014-12-29 12:30:00,304.75,305.34,304.75,304.95,1600.0,304.75,305.34,304.75,304.95,1600.0
2014-12-29 13:00:00,304.81,304.93,304.81,304.93,500.0,304.81,304.93,304.81,304.93,500.0
2014-12-29 13:30:00,305.15,305.61,305.15,305.61,1900.0,305.15,305.61,305.15,305.61,1900.0
2014-12-29 14:00:00,305.25,305.76,305.18,305.76,3300.0,305.25,305.76,305.18,305.76,3300.0
2014-12-29 14:30:00,306.11,306.87,305.93,306.86,3100.0,306.11,306.87,305.93,306.86,3100.0
2014-12-29 15:00:00,306.69,306.72,306.03,306.45,5800.0,306.69,306.72,306.03,306.45,5800.0
2014-12-29 15:30:00,306.53,306.92,305.67,305.96,8500.0,306.53,306.92,305.67,305.96,8500.0
2014-12-30 09:30:00,305.2,306.01,303.78,304.87,7600.0,305.2,306.01,303.78,304.87,7600.0
2014-12-30 10:00:00,304.69,305.21,303.77,303.77,1300.0,304.69,305.21,303.77,303.77,1300.0
2014-12-30 10:30:00,304.93,306.29,304.3,306.29,3900.0,304.93,306.29,304.3,306.29,3900.0
2014-12-30 11:00:00,306.0,306.14,305.8,306.14,1900.0,306.0,306.14,305.8,306.14,1900.0
2014-12-30 11:30:00,305.82,306.16,305.82,305.89,500.0,305.82,306.16,305.82,305.89,500.0
2014-12-30 12:00:00,306.18,306.6,306.15,306.6,1100.0,306.18,306.6,306.15,306.6,1100.0
2014-12-30 12:30:00,306.6,306.67,306.05,306.3,3500.0,306.6,306.67,306.05,306.3,3500.0
2014-12-30 13:00:00,306.37,306.91,306.02,306.09,2800.0,306.37,306.91,306.02,306.09,2800.0
2014-12-30 13:30:00,306.54,306.54,305.6,305.75,1300.0,306.54,306.54,305.6,305.75,1300.0
2014-12-30 14:00:00,305.66,305.92,305.66,305.85,900.0,305.66,305.92,305.66,305.85,900.0
2014-12-30 14:30:00,305.97,306.29,305.83,306.03,2700.0,305.97,306.29,305.83,306.03,2700.0
2014-12-30 15:00:00,306.07,306.41,305.88,305.99,2100.0,306.07,306.41,305.88,305.99,2100.0
2014-12-30 15:30:00,305.92,306.43,305.41,305.78,11200.0,305.92,306.43,305.41,305.78,11200.0
2014-12-31 09:30:00,305.27,307.0,303.99,305.55,15900.0,305.27,307.0,303.99,305.55,15900.0
2014-12-31 10:00:00,306.35,307.1,305.9,307.1,3400.0,306.35,307.1,305.9,307.1,3400.0
2014-12-31 10:30:00,307.03,307.2,307.03,307.2,800.0,307.03,307.2,307.03,307.2,800.0
2014-12-31 11:00:00,307.71,308.67,307.35,308.57,5400.0,307.71,308.67,307.35,308.57,5400.0
2014-12-31 11:30:00,308.03,308.28,307.18,308.28,2900.0,308.03,308.28,307.18,308.28,2900.0
2014-12-31 12:00:00,307.63,307.77,306.26,306.26,2400.0,307.63,307.77,306.26,306.26,2400.0
2014-12-31 12:30:00,306.84,307.4,306.83,307.1,1800.0,306.84,307.4,306.83,307.1,1800.0
2014-12-31 13:00:00,306.51,307.06,306.5,306.5,3800.0,306.51,307.06,306.5,306.5,3800.0
2014-12-31 13:30:00,306.5,306.73,305.28,305.97,6000.0,306.5,306.73,305.28,305.97,6000.0
2014-12-31 14:00:00,306.28,306.28,305.59,306.0,5000.0,306.28,306.28,305.59,306.0,5000.0
2014-12-31 14:30:00,306.0,306.13,305.54,306.13,4700.0,306.0,306.13,305.54,306.13,4700.0
2014-12-31 15:00:00,305.78,305.78,305.25,305.55,3900.0,305.78,305.78,305.25,305.55,3900.0
2014-12-31 15:30:00,305.47,305.47,302.4,302.46,14200.0,305.47,305.47,302.4,302.46,14200.0
2015-01-02 09:30:00,303.2,306.91,302.99,304.2,3900.0,303.2,306.91,302.99,304.2,3900.0
2015-01-02 10:00:00,303.44,304.65,303.44,304.65,1000.0,303.44,304.65,303.44,304.65,1000.0
2015-01-02 10:30:00,303.97,303.97,300.34,301.8,5800.0,303.97,303.97,300.34,301.8,5800.0
2015-01-02 11:00:00,301.39,301.49,300.38,300.77,3600.0,301.39,301.49,300.38,300.77,3600.0
2015-01-02 11:30:00,300.95,300.95,300.01,300.28,5100.0,300.95,300.95,300.01,300.28,5100.0
2015-01-02 12:00:00,300.06,300.9,300.05,300.4,1400.0,300.06,300.9,300.05,300.4,1400.0
2015-01-02 12:30:00,300.59,300.86,299.94,299.94,3000.0,300.59,300.86,299.94,299.94,3000.0
2015-01-02 13:00:00,299.62,299.62,299.52,299.52,2300.0,299.62,299.62,299.52,299.52,2300.0
2015-01-02 13:30:00,299.07,300.16,299.07,299.94,1900.0,299.07,300.16,299.07,299.94,1900.0
2015-01-02 14:00:00,300.29,300.54,300.28,300.36,3200.0,300.29,300.54,300.28,300.36,3200.0
2015-01-02 14:30:00,300.33,301.28,300.31,301.21,2900.0,300.33,301.28,300.31,301.21,2900.0
2015-01-02 15:00:00,300.99,301.16,300.62,301.04,2200.0,300.99,301.16,300.62,301.04,2200.0
2015-01-02 15:30:00,300.9,302.7,300.84,302.05,6100.0,300.9,302.7,300.84,302.05,6100.0
2015-01-05 09:30:00,299.61,300.74,299.16,300.09,1500.0,299.61,300.74,299.16,300.09,1500.0
2015-01-05 10:00:00,300.64,300.71,299.17,299.2,3800.0,300.64,300.71,299.17,299.2,3800.0
2015-01-05 10:30:00,299.14,300.11,297.26,299.52,7000.0,299.14,300.11,297.26,299.52,7000.0
2015-01-05 11:00:00,297.99,298.33,297.31,298.16,2000.0,297.99,298.33,297.31,298.16,2000.0
2015-01-05 11:30:00,298.53,299.86,298.33,298.89,2900.0,298.53,299.86,298.33,298.89,2900.0
2015-01-05 12:00:00,298.11,298.42,297.94,298.21,800.0,298.11,298.42,297.94,298.21,800.0
2015-01-05 12:30:00,297.68,297.68,296.03,296.37,4000.0,297.68,297.68,296.03,296.37,4000.0
2015-01-05 13:00:00,296.71,297.2,295.34,295.5,17000.0,296.71,297.2,295.34,295.5,17000.0
2015-01-05 13:30:00,295.88,296.48,295.54,295.9,3800.0,295.88,296.48,295.54,295.9,3800.0
2015-01-05 14:00:00,295.97,295.99,294.73,295.4,4300.0,295.97,295.99,294.73,295.4,4300.0
2015-01-05 14:30:00,295.39,295.63,294.62,294.82,9200.0,295.39,295.63,294.62,294.82,9200.0
2015-01-05 15:00:00,294.79,296.2,294.79,295.58,14300.0,294.79,296.2,294.79,295.58,14300.0
2015-01-05 15:30:00,295.55,295.92,294.82,295.26,5400.0,295.55,295.92,294.82,295.26,5400.0
2015-01-06 09:30:00,295.12,295.64,293.82,294.69,4500.0,295.12,295.64,293.82,294.69,4500.0
2015-01-06 10:00:00,295.14,297.6,294.69,297.56,6100.0,295.14,297.6,294.69,297.56,6100.0
2015-01-06 10:30:00,297.63,297.73,295.52,295.52,5900.0,297.63,297.73,295.52,295.52,5900.0
2015-01-06 11:00:00,295.11,295.29,294.19,294.69,3300.0,295.11,295.29,294.19,294.69,3300.0
2015-01-06 11:30:00,294.88,294.88,291.12,291.12,5900.0,294.88,294.88,291.12,291.12,5900.0
2015-01-06 12:00:00,291.73,291.73,290.3,290.94,4800.0,291.73,291.73,290.3,290.94,4800.0
2015-01-06 12:30:00,291.01,291.52,290.48,290.86,16900.0,291.01,291.52,290.48,290.86,16900.0
2015-01-06 13:00:00,290.78,290.78,288.94,289.53,12200.0,290.78,290.78,288.94,289.53,12200.0
2015-01-06 13:30:00,289.79,290.37,289.43,290.37,5300.0,289.79,290.37,289.43,290.37,5300.0
2015-01-06 14:00:00,290.84,292.11,290.44,291.87,4100.0,290.84,292.11,290.44,291.87,4100.0
2015-01-06 14:30:00,292.06,293.7,291.6,293.06,5100.0,292.06,293.7,291.6,293.06,5100.0
2015-01-06 15:00:00,293.04,293.15,292.35,292.52,8500.0,293.04,293.15,292.35,292.52,8500.0
2015-01-06 15:30:00,292.53,292.53,290.72,290.84,18600.0,292.53,292.53,290.72,290.84,18600.0
2015-01-07 09:30:00,295.39,295.65,293.52,293.73,14500.0,295.39,295.65,293.52,293.73,14500.0
2015-01-07 10:00:00,293.74,294.58,293.67,293.87,4400.0,293.74,294.58,293.67,293.87,4400.0
2015-01-07 10:30:00,294.48,295.23,293.8,295.07,7000.0,294.48,295.23,293.8,295.07,7000.0
2015-01-07 11:00:00,295.01,295.27,294.4,294.69,4900.0,295.01,295.27,294.4,294.69,4900.0
2015-01-07 11:30:00,294.92,296.54,294.92,296.54,3700.0,294.92,296.54,294.92,296.54,3700.0
2015-01-07 12:00:00,296.53,296.57,295.53,295.62,11900.0,296.53,296.57,295.53,295.62,11900.0
2015-01-07 12:30:00,295.56,296.08,294.93,295.11,9800.0,295.56,296.08,294.93,295.11,9800.0
2015-01-07 13:00:00,295.23,295.69,294.78,295.15,14100.0,295.23,295.69,294.78,295.15,14100.0
2015-01-07 13:30:00,295.17,296.0,295.15,295.5,14700.0,295.17,296.0,295.15,295.5,14700.0
2015-01-07 14:00:00,295.36,295.43,294.43,294.53,6300.0,295.36,295.43,294.43,294.53,6300.0
2015-01-07 14:30:00,295.01,295.42,295.01,295.03,4000.0,295.01,295.42,295.01,295.03,4000.0
2015-01-07 15:00:00,294.96,295.6,294.93,295.46,4000.0,294.96,295.6,294.93,295.46,4000.0
2015-01-07 15:30:00,295.63,296.62,295.43,296.62,8600.0,295.63,296.62,295.43,296.62,8600.0
2015-01-08 09:30:00,299.96,300.82,298.59,300.7,2300.0,299.96,300.82,298.59,300.7,2300.0
2015-01-08 10:00:00,300.71,303.84,300.71,303.13,5400.0,300.71,303.84,300.71,303.13,5400.0
2015-01-08 10:30:00,303.02,303.51,302.84,303.3,4700.0,303.02,303.51,302.84,303.3,4700.0
2015-01-08 11:00:00,303.08,303.37,302.38,302.66,7600.0,303.08,303.37,302.38,302.66,7600.0
2015-01-08 11:30:00,303.09,303.2,302.19,302.68,4300.0,303.09,303.2,302.19,302.68,4300.0
2015-01-08 12:00:00,302.66,302.66,301.67,301.68,2000.0,302.66,302.66,301.67,301.68,2000.0
2015-01-08 12:30:00,302.28,302.35,301.67,301.79,1300.0,302.28,302.35,301.67,301.79,1300.0
2015-01-08 13:00:00,302.08,302.63,302.0,302.3,8700.0,302.08,302.63,302.0,302.3,8700.0
2015-01-08 13:30:00,302.3,302.3,301.04,301.04,6200.0,302.3,302.3,301.04,301.04,6200.0
2015-01-08 14:00:00,301.16,301.19,300.48,301.18,9900.0,301.16,301.19,300.48,301.18,9900.0
2015-01-08 14:30:00,300.88,301.12,300.73,300.73,6100.0,300.88,301.12,300.73,300.73,6100.0
2015-01-08 15:00:00,301.06,301.06,300.07,300.4,7000.0,301.06,301.06,300.07,300.4,7000.0
2015-01-08 15:30:00,300.39,300.98,300.03,300.59,19500.0,300.39,300.98,300.03,300.59,19500.0
2015-01-09 09:30:00,301.68,302.7,299.75,300.86,4700.0,301.68,302.7,299.75,300.86,4700.0
2015-01-09 10:00:00,300.85,301.24,299.98,299.98,2200.0,300.85,301.24,299.98,299.98,2200.0
2015-01-09 10:30:00,300.12,300.12,297.86,298.45,3200.0,300.12,300.12,297.86,298.45,3200.0
2015-01-09 11:00:00,298.55,298.95,298.12,298.95,2400.0,298.55,298.95,298.12,298.95,2400.0
2015-01-09 11:30:00,298.81,300.01,298.81,299.56,2700.0,298.81,300.01,298.81,299.56,2700.0
2015-01-09 12:00:00,299.88,300.68,299.88,300.68,600.0,299.88,300.68,299.88,300.68,600.0
2015-01-09 12:30:00,300.34,300.54,299.14,299.14,1700.0,300.34,300.54,299.14,299.14,1700.0
2015-01-09 13:00:00,299.17,299.86,299.17,299.85,1600.0,299.17,299.86,299.17,299.85,1600.0
2015-01-09 13:30:00,300.05,300.16,299.4,300.09,4700.0,300.05,300.16,299.4,300.09,4700.0
2015-01-09 14:00:00,299.88,299.88,299.51,299.78,900.0,299.88,299.88,299.51,299.78,900.0
2015-01-09 14:30:00,299.62,300.09,299.48,299.57,4000.0,299.62,300.09,299.48,299.57,4000.0
2015-01-09 15:00:00,299.69,300.94,299.67,300.28,4000.0,299.69,300.94,299.67,300.28,4000.0
2015-01-09 15:30:00,300.12,300.42,298.74,298.99,10100.0,300.12,300.42,298.74,298.99,10100.0
2015-01-12 09:30:00,299.67,299.67,296.39,297.7,3500.0,299.67,299.67,296.39,297.7,3500.0
2015-01-12 10:00:00,295.87,297.46,294.75,296.62,5500.0,295.87,297.46,294.75,296.62,5500.0
2015-01-12 10:30:00,297.32,298.54,297.29,298.54,2400.0,297.32,298.54,297.29,298.54,2400.0
2015-01-12 11:00:00,298.28,298.31,297.76,298.3,900.0,298.28,298.31,297.76,298.3,900.0
2015-01-12 11:30:00,297.71,298.44,297.21,298.44,2800.0,297.71,298.44,297.21,298.44,2800.0
2015-01-12 12:00:00,298.75,298.75,297.93,298.21,2400.0,298.75,298.75,297.93,298.21,2400.0
2015-01-12 12:30:00,298.14,298.5,297.23,297.23,2100.0,298.14,298.5,297.23,297.23,2100.0
2015-01-12 13:00:00,297.04,297.08,296.28,296.28,900.0,297.04,297.08,296.28,296.28,900.0
2015-01-12 13:30:00,296.44,297.06,296.44,297.05,700.0,296.44,297.06,296.44,297.05,700.0
2015-01-12 14:00:00,297.09,297.71,296.41,296.65,3600.0,297.09,297.71,296.41,296.65,3600.0
2015-01-12 14:30:00,296.59,296.8,296.39,296.39,1600.0,296.59,296.8,296.39,296.39,1600.0
2015-01-12 15:00:00,296.37,297.32,296.37,296.64,1900.0,296.37,297.32,296.37,296.64,1900.0
2015-01-12 15:30:00,296.56,297.34,296.2,296.21,11900.0,296.56,297.34,296.2,296.21,11900.0
2015-01-13 09:30:00,298.26,302.84,296.51,302.61,5600.0,298.26,302.84,296.51,302.61,5600.0
2015-01-13 10:00:00,302.61,303.46,302.1,302.51,3000.0,302.61,303.46,302.1,302.51,3000.0
2015-01-13 10:30:00,303.24,303.28,300.96,300.96,6000.0,303.24,303.28,300.96,300.96,6000.0
2015-01-13 11:00:00,301.04,302.02,299.8,300.38,3800.0,301.04,302.02,299.8,300.38,3800.0
2015-01-13 11:30:00,301.33,301.93,300.27,300.77,2000.0,301.33,301.93,300.27,300.77,2000.0
2015-01-13 12:00:00,300.41,300.85,298.04,298.46,8100.0,300.41,300.85,298.04,298.46,8100.0
2015-01-13 12:30:00,298.37,298.45,297.47,297.88,1700.0,298.37,298.45,297.47,297.88,1700.0
2015-01-13 13:00:00,297.99,298.8,297.58,298.02,7500.0,297.99,298.8,297.58,298.02,7500.0
2015-01-13 13:30:00,297.49,297.59,295.2,295.32,3800.0,297.49,297.59,295.2,295.32,3800.0
2015-01-13 14:00:00,295.52,295.91,293.18,294.58,6900.0,295.52,295.91,293.18,294.58,6900.0
2015-01-13 14:30:00,294.84,295.14,294.22,294.66,2400.0,294.84,295.14,294.22,294.66,2400.0
2015-01-13 15:00:00,294.06,294.67,292.98,294.21,4300.0,294.06,294.67,292.98,294.21,4300.0
2015-01-13 15:30:00,293.97,296.95,293.96,296.76,7800.0,293.97,296.95,293.96,296.76,7800.0
2015-01-14 09:30:00,293.82,295.05,291.96,293.85,17200.0,293.82,295.05,291.96,293.85,17200.0
2015-01-14 10:00:00,294.38,295.0,294.38,294.85,1100.0,294.38,295.0,294.38,294.85,1100.0
2015-01-14 10:30:00,294.77,296.39,294.77,295.5,5200.0,294.77,296.39,294.77,295.5,5200.0
2015-01-14 11:00:00,295.23,295.59,295.03,295.35,3700.0,295.23,295.59,295.03,295.35,3700.0
2015-01-14 11:30:00,294.74,296.78,294.74,296.19,4300.0,294.74,296.78,294.74,296.19,4300.0
2015-01-14 12:00:00,295.95,295.95,294.97,295.31,1600.0,295.95,295.95,294.97,295.31,1600.0
2015-01-14 12:30:00,295.42,295.58,295.21,295.58,1400.0,295.42,295.58,295.21,295.58,1400.0
2015-01-14 13:00:00,295.6,295.78,294.92,294.92,1700.0,295.6,295.78,294.92,294.92,1700.0
2015-01-14 13:30:00,295.59,295.59,294.18,294.98,3000.0,295.59,295.59,294.18,294.98,3000.0
2015-01-14 14:00:00,295.32,297.71,295.31,297.55,3600.0,295.32,297.71,295.31,297.55,3600.0
2015-01-14 14:30:00,297.42,297.9,295.59,295.59,2300.0,297.42,297.9,295.59,295.59,2300.0
2015-01-14 15:00:00,295.62,297.96,295.62,297.83,5700.0,295.62,297.96,295.62,297.83,5700.0
2015-01-14 15:30:00,298.11,298.19,296.32,297.2,8600.0,298.11,298.19,296.32,297.2,8600.0
2015-01-15 09:30:00,297.25,297.25,289.06,289.06,28700.0,297.25,297.25,289.06,289.06,28700.0
2015-01-15 10:00:00,289.14,289.96,287.68,289.25,44400.0,289.14,289.96,287.68,289.25,44400.0
2015-01-15 10:30:00,289.26,289.89,288.0,288.89,37500.0,289.26,289.89,288.0,288.89,37500.0
2015-01-15 11:00:00,289.15,289.16,286.35,286.48,9700.0,289.15,289.16,286.35,286.48,9700.0
2015-01-15 11:30:00,286.91,289.14,286.69,287.63,7400.0,286.91,289.14,286.69,287.63,7400.0
2015-01-15 12:00:00,287.58,288.71,286.69,288.63,6400.0,287.58,288.71,286.69,288.63,6400.0
2015-01-15 12:30:00,288.03,288.23,286.56,287.46,4200.0,288.03,288.23,286.56,287.46,4200.0
2015-01-15 13:00:00,287.11,289.47,287.11,289.24,4700.0,287.11,289.47,287.11,289.24,4700.0
2015-01-15 13:30:00,289.24,290.91,288.55,289.82,7900.0,289.24,290.91,288.55,289.82,7900.0
2015-01-15 14:00:00,289.8,290.83,289.8,290.76,4700.0,289.8,290.83,289.8,290.76,4700.0
2015-01-15 14:30:00,290.65,291.28,290.24,291.09,7600.0,290.65,291.28,290.24,291.09,7600.0
2015-01-15 15:00:00,291.18,291.36,289.21,290.28,16700.0,291.18,291.36,289.21,290.28,16700.0
2015-01-15 15:30:00,290.05,290.36,289.01,289.35,30400.0,290.05,290.36,289.01,289.35,30400.0
2015-01-16 09:30:00,287.95,290.73,287.95,288.24,14100.0,287.95,290.73,287.95,288.24,14100.0
2015-01-16 10:00:00,288.45,291.81,287.89,290.99,22500.0,288.45,291.81,287.89,290.99,22500.0
2015-01-16 10:30:00,290.59,291.61,290.26,291.12,22500.0,290.59,291.61,290.26,291.12,22500.0
2015-01-16 11:00:00,291.0,291.14,289.95,290.74,9200.0,291.0,291.14,289.95,290.74,9200.0
2015-01-16 11:30:00,290.89,291.87,290.36,290.56,12100.0,290.89,291.87,290.36,290.56,12100.0
2015-01-16 12:00:00,290.67,290.67,289.61,289.61,10200.0,290.67,290.67,289.61,289.61,10200.0
2015-01-16 12:30:00,289.57,290.75,289.57,289.75,8900.0,289.57,290.75,289.57,289.75,8900.0
2015-01-16 13:00:00,289.93,290.07,289.68,289.75,2900.0,289.93,290.07,289.68,289.75,2900.0
2015-01-16 13:30:00,290.12,290.74,290.12,290.46,6300.0,290.12,290.74,290.12,290.46,6300.0
2015-01-16 14:00:00,290.45,290.5,289.7,289.97,9700.0,290.45,290.5,289.7,289.97,9700.0
2015-01-16 14:30:00,290.0,290.39,289.73,290.0,11700.0,290.0,290.39,289.73,290.0,11700.0
2015-01-16 15:00:00,290.19,291.38,289.96,290.98,5400.0,290.19,291.38,289.96,290.98,5400.0
2015-01-16 15:30:00,291.0,292.52,290.97,291.6,19500.0,291.0,292.52,290.97,291.6,19500.0
2015-01-20 09:30:00,293.86,295.12,290.29,290.91,5000.0,293.86,295.12,290.29,290.91,5000.0
2015-01-20 10:00:00,290.84,292.0,290.29,291.4,7300.0,290.84,292.0,290.29,291.4,7300.0
2015-01-20 10:30:00,291.35,291.37,290.73,290.73,5800.0,291.35,291.37,290.73,290.73,5800.0
2015-01-20 11:00:00,290.42,291.72,290.42,291.0,5500.0,290.42,291.72,290.42,291.0,5500.0
2015-01-20 11:30:00,290.93,291.0,289.59,289.59,3200.0,290.93,291.0,289.59,289.59,3200.0
2015-01-20 12:00:00,290.55,292.84,290.5,292.27,10000.0,290.55,292.84,290.5,292.27,10000.0
2015-01-20 12:30:00,292.14,293.13,291.43,292.73,15600.0,292.14,293.13,291.43,292.73,15600.0
2015-01-20 13:00:00,292.72,294.26,292.53,293.82,12000.0,292.72,294.26,292.53,293.82,12000.0
2015-01-20 13:30:00,294.08,295.08,294.04,295.08,5900.0,294.08,295.08,294.04,295.08,5900.0
2015-01-20 14:00:00,295.08,295.58,294.54,295.0,5900.0,295.08,295.58,294.54,295.0,5900.0
2015-01-20 14:30:00,295.18,296.0,295.03,295.64,9100.0,295.18,296.0,295.03,295.64,9100.0
2015-01-20 15:00:00,295.9,295.95,295.03,295.32,8600.0,295.9,295.95,295.03,295.32,8600.0
2015-01-20 15:30:00,295.11,295.57,294.3,294.42,21800.0,295.11,295.57,294.3,294.42,21800.0
2015-01-21 09:30:00,295.11,297.43,294.27,297.38,3200.0,295.11,297.43,294.27,297.38,3200.0
2015-01-21 10:00:00,296.55,297.09,295.92,295.95,3400.0,296.55,297.09,295.92,295.95,3400.0
2015-01-21 10:30:00,296.04,296.59,295.85,296.44,8100.0,296.04,296.59,295.85,296.44,8100.0
2015-01-21 11:00:00,296.41,296.41,294.63,294.74,3800.0,296.41,296.41,294.63,294.74,3800.0
2015-01-21 11:30:00,295.26,296.66,295.23,296.3,5900.0,295.26,296.66,295.23,296.3,5900.0
2015-01-21 12:00:00,296.69,296.69,296.04,296.37,1100.0,296.69,296.69,296.04,296.37,1100.0
2015-01-21 12:30:00,296.53,296.64,293.07,293.07,6000.0,296.53,296.64,293.07,293.07,6000.0
2015-01-21 13:00:00,294.53,295.45,294.2,294.2,6700.0,294.53,295.45,294.2,294.2,6700.0
2015-01-21 13:30:00,293.91,295.37,293.2,295.12,8700.0,293.91,295.37,293.2,295.12,8700.0
2015-01-21 14:00:00,295.07,295.21,294.55,295.21,2800.0,295.07,295.21,294.55,295.21,2800.0
2015-01-21 14:30:00,294.97,295.57,294.24,295.57,8800.0,294.97,295.57,294.24,295.57,8800.0
2015-01-21 15:00:00,295.16,295.16,293.43,294.26,10200.0,295.16,295.16,293.43,294.26,10200.0
2015-01-21 15:30:00,294.31,295.96,294.31,295.86,5700.0,294.31,295.96,294.31,295.86,5700.0
2015-01-22 09:30:00,298.02,298.02,294.37,295.89,13200.0,298.02,298.02,294.37,295.89,13200.0
2015-01-22 10:00:00,297.39,298.76,297.39,298.54,3300.0,297.39,298.76,297.39,298.54,3300.0
2015-01-22 10:30:00,298.57,303.39,298.57,302.81,5900.0,298.57,303.39,298.57,302.81,5900.0
2015-01-22 11:00:00,302.81,302.89,300.6,302.1,12600.0,302.81,302.89,300.6,302.1,12600.0
2015-01-22 11:30:00,301.8,302.19,301.8,301.8,6200.0,301.8,302.19,301.8,301.8,6200.0
2015-01-22 12:00:00,302.39,303.11,302.02,302.99,6400.0,302.39,303.11,302.02,302.99,6400.0
2015-01-22 12:30:00,303.0,303.51,303.0,303.47,2800.0,303.0,303.51,303.0,303.47,2800.0
2015-01-22 13:00:00,303.83,304.12,303.5,304.0,4500.0,303.83,304.12,303.5,304.0,4500.0
2015-01-22 13:30:00,304.21,305.59,304.0,304.87,9600.0,304.21,305.59,304.0,304.87,9600.0
2015-01-22 14:00:00,304.66,305.6,304.62,305.4,4500.0,304.66,305.6,304.62,305.4,4500.0
2015-01-22 14:30:00,305.6,307.37,305.6,307.37,4000.0,305.6,307.37,305.6,307.37,4000.0
2015-01-22 15:00:00,307.33,307.65,304.74,305.0,13500.0,307.33,307.65,304.74,305.0,13500.0
2015-01-22 15:30:00,305.0,305.29,304.42,304.99,28700.0,305.0,305.29,304.42,304.99,28700.0
2015-01-23 09:30:00,304.56,305.23,302.96,303.56,4900.0,304.56,305.23,302.96,303.56,4900.0
2015-01-23 10:00:00,303.39,304.0,303.13,303.45,5700.0,303.39,304.0,303.13,303.45,5700.0
2015-01-23 10:30:00,303.7,304.36,303.07,304.0,6300.0,303.7,304.36,303.07,304.0,6300.0
2015-01-23 11:00:00,304.35,304.39,303.11,304.12,6800.0,304.35,304.39,303.11,304.12,6800.0
2015-01-23 11:30:00,303.97,304.27,303.67,304.0,4800.0,303.97,304.27,303.67,304.0,4800.0
2015-01-23 12:00:00,304.3,304.3,302.98,303.79,4800.0,304.3,304.3,302.98,303.79,4800.0
2015-01-23 12:30:00,303.64,304.23,303.64,304.23,4700.0,303.64,304.23,303.64,304.23,4700.0
2015-01-23 13:00:00,303.93,304.91,303.93,304.8,6400.0,303.93,304.91,303.93,304.8,6400.0
2015-01-23 13:30:00,304.7,305.38,304.6,304.77,6900.0,304.7,305.38,304.6,304.77,6900.0
2015-01-23 14:00:00,304.66,304.67,303.3,303.97,3700.0,304.66,304.67,303.3,303.97,3700.0
2015-01-23 14:30:00,304.0,304.0,303.21,303.68,3200.0,304.0,304.0,303.21,303.68,3200.0
2015-01-23 15:00:00,303.25,304.0,303.24,304.0,5200.0,303.25,304.0,303.24,304.0,5200.0
2015-01-23 15:30:00,304.0,304.0,302.39,302.71,12800.0,304.0,304.0,302.39,302.71,12800.0
2015-01-26 09:30:00,301.62,302.6,298.89,302.6,13800.0,301.62,302.6,298.89,302.6,13800.0
2015-01-26 10:00:00,302.01,302.6,300.7,301.39,8800.0,302.01,302.6,300.7,301.39,8800.0
2015-01-26 10:30:00,301.2,302.6,300.42,302.6,4000.0,301.2,302.6,300.42,302.6,4000.0
2015-01-26 11:00:00,302.44,302.44,301.66,302.12,2700.0,302.44,302.44,301.66,302.12,2700.0
2015-01-26 11:30:00,302.1,303.3,301.78,303.3,3100.0,302.1,303.3,301.78,303.3,3100.0
2015-01-26 12:00:00,303.97,303.97,302.26,302.76,6700.0,303.97,303.97,302.26,302.76,6700.0
2015-01-26 12:30:00,302.41,302.62,302.02,302.03,2400.0,302.41,302.62,302.02,302.03,2400.0
2015-01-26 13:00:00,302.23,302.69,301.88,302.5,2500.0,302.23,302.69,301.88,302.5,2500.0
2015-01-26 13:30:00,302.69,303.98,302.69,302.94,3400.0,302.69,303.98,302.69,302.94,3400.0
2015-01-26 14:00:00,302.71,302.87,301.7,302.6,10600.0,302.71,302.87,301.7,302.6,10600.0
2015-01-26 14:30:00,302.78,303.21,302.35,303.04,2600.0,302.78,303.21,302.35,303.04,2600.0
2015-01-26 15:00:00,303.24,303.32,302.78,303.27,5000.0,303.24,303.32,302.78,303.27,5000.0
2015-01-26 15:30:00,302.84,303.62,302.48,303.62,15400.0,302.84,303.62,302.48,303.62,15400.0
2015-01-27 09:30:00,299.99,301.81,298.99,299.71,17300.0,299.99,301.81,298.99,299.71,17300.0
2015-01-27 10:00:00,299.7,300.7,298.43,299.25,16300.0,299.7,300.7,298.43,299.25,16300.0
2015-01-27 10:30:00,298.45,298.68,296.36,297.01,15100.0,298.45,298.68,296.36,297.01,15100.0
2015-01-27 11:00:00,297.1,298.74,296.55,298.74,12800.0,297.1,298.74,296.55,298.74,12800.0
2015-01-27 11:30:00,299.0,299.79,298.57,299.14,2500.0,299.0,299.79,298.57,299.14,2500.0
2015-01-27 12:00:00,299.74,300.81,299.33,300.05,4000.0,299.74,300.81,299.33,300.05,4000.0
2015-01-27 12:30:00,300.85,300.94,299.84,299.9,2400.0,300.85,300.94,299.84,299.9,2400.0
2015-01-27 13:00:00,300.52,300.76,299.26,299.93,2700.0,300.52,300.76,299.26,299.93,2700.0
2015-01-27 13:30:00,299.93,300.32,299.08,299.38,2300.0,299.93,300.32,299.08,299.38,2300.0
2015-01-27 14:00:00,299.11,301.53,299.1,301.12,4100.0,299.11,301.53,299.1,301.12,4100.0
2015-01-27 14:30:00,301.07,301.21,299.48,299.48,4900.0,301.07,301.21,299.48,299.48,4900.0
2015-01-27 15:00:00,299.48,299.61,298.26,299.1,7800.0,299.48,299.61,298.26,299.1,7800.0
2015-01-27 15:30:00,298.6,299.13,297.73,298.85,10200.0,298.6,299.13,297.73,298.85,10200.0
2015-01-28 09:30:00,300.75,304.99,299.49,304.4,16400.0,300.75,304.99,299.49,304.4,16400.0
2015-01-28 10:00:00,304.88,306.36,303.84,304.5,11500.0,304.88,306.36,303.84,304.5,11500.0
2015-01-28 10:30:00,303.85,303.85,301.4,302.7,14900.0,303.85,303.85,301.4,302.7,14900.0
2015-01-28 11:00:00,302.19,302.54,301.57,301.85,2600.0,302.19,302.54,301.57,301.85,2600.0
2015-01-28 11:30:00,301.96,304.13,301.96,303.38,5600.0,301.96,304.13,301.96,303.38,5600.0
2015-01-28 12:00:00,303.6,304.23,303.48,303.99,7900.0,303.6,304.23,303.48,303.99,7900.0
2015-01-28 12:30:00,303.94,303.94,303.14,303.21,2400.0,303.94,303.94,303.14,303.21,2400.0
2015-01-28 13:00:00,302.72,303.11,302.34,302.4,1500.0,302.72,303.11,302.34,302.4,1500.0
2015-01-28 13:30:00,302.69,304.06,302.69,304.06,2000.0,302.69,304.06,302.69,304.06,2000.0
2015-01-28 14:00:00,304.04,304.74,301.88,301.88,7900.0,304.04,304.74,301.88,301.88,7900.0
2015-01-28 14:30:00,301.89,303.46,301.89,303.36,2300.0,301.89,303.46,301.89,303.36,2300.0
2015-01-28 15:00:00,303.55,303.55,300.31,300.51,6800.0,303.55,303.55,300.31,300.51,6800.0
2015-01-28 15:30:00,301.0,301.0,298.92,299.57,13000.0,301.0,301.0,298.92,299.57,13000.0
2015-01-29 09:30:00,299.21,301.72,296.49,299.12,20300.0,299.21,301.72,296.49,299.12,20300.0
2015-01-29 10:00:00,299.52,301.49,299.06,301.47,2300.0,299.52,301.49,299.06,301.47,2300.0
2015-01-29 10:30:00,300.86,303.2,300.86,302.5,16600.0,300.86,303.2,300.86,302.5,16600.0
2015-01-29 11:00:00,301.98,303.91,301.98,303.4,8300.0,301.98,303.91,301.98,303.4,8300.0
2015-01-29 11:30:00,303.3,303.9,303.3,303.71,2600.0,303.3,303.9,303.3,303.71,2600.0
2015-01-29 12:00:00,303.79,304.68,303.72,303.79,17900.0,303.79,304.68,303.72,303.79,17900.0
2015-01-29 12:30:00,304.0,304.64,303.44,304.64,5700.0,304.0,304.64,303.44,304.64,5700.0
2015-01-29 13:00:00,304.72,304.96,303.75,304.68,6800.0,304.72,304.96,303.75,304.68,6800.0
2015-01-29 13:30:00,304.89,305.0,304.16,304.25,10900.0,304.89,305.0,304.16,304.25,10900.0
2015-01-29 14:00:00,304.23,304.41,303.79,304.22,5200.0,304.23,304.41,303.79,304.22,5200.0
2015-01-29 14:30:00,304.94,304.94,304.02,304.53,3300.0,304.94,304.94,304.02,304.53,3300.0
2015-01-29 15:00:00,304.24,306.61,304.24,305.94,7000.0,304.24,306.61,304.24,305.94,7000.0
2015-01-29 15:30:00,306.59,306.59,305.11,305.78,11400.0,306.59,306.59,305.11,305.78,11400.0
2015-01-30 09:30:00,304.22,305.99,302.99,303.62,15300.0,304.22,305.99,302.99,303.62,15300.0
2015-01-30 10:00:00,304.0,304.41,301.3,301.34,18400.0,304.0,304.41,301.3,301.34,18400.0
2015-01-30 10:30:00,301.29,301.7,299.23,301.25,11200.0,301.29,301.7,299.23,301.25,11200.0
2015-01-30 11:00:00,300.94,301.92,300.46,301.77,4200.0,300.94,301.92,300.46,301.77,4200.0
2015-01-30 11:30:00,301.74,304.56,301.74,304.56,8900.0,301.74,304.56,301.74,304.56,8900.0
2015-01-30 12:00:00,304.56,305.26,304.11,305.13,6400.0,304.56,305.26,304.11,305.13,6400.0
2015-01-30 12:30:00,304.89,305.08,304.21,304.51,4900.0,304.89,305.08,304.21,304.51,4900.0
2015-01-30 13:00:00,304.51,304.75,303.92,304.62,5400.0,304.51,304.75,303.92,304.62,5400.0
2015-01-30 13:30:00,304.33,304.83,303.45,304.52,6200.0,304.33,304.83,303.45,304.52,6200.0
2015-01-30 14:00:00,304.23,305.17,303.7,305.06,7600.0,304.23,305.17,303.7,305.06,7600.0
2015-01-30 14:30:00,305.82,305.98,304.11,304.81,6900.0,305.82,305.98,304.11,304.81,6900.0
2015-01-30 15:00:00,304.78,304.78,302.75,304.36,9600.0,304.78,304.78,302.75,304.36,9600.0
2015-01-30 15:30:00,303.83,304.29,303.15,303.62,17300.0,303.83,304.29,303.15,303.62,17300.0
2015-02-02 09:30:00,304.93,306.27,303.08,303.54,17600.0,304.93,306.27,303.08,303.54,17600.0
2015-02-02 10:00:00,303.2,304.56,300.8,303.95,15600.0,303.2,304.56,300.8,303.95,15600.0
2015-02-02 10:30:00,303.37,304.02,301.67,304.0,11300.0,303.37,304.02,301.67,304.0,11300.0
2015-02-02 11:00:00,303.64,306.57,303.64,306.31,18900.0,303.64,306.57,303.64,306.31,18900.0
2015-02-02 11:30:00,306.3,306.98,305.82,306.81,8600.0,306.3,306.98,305.82,306.81,8600.0
2015-02-02 12:00:00,306.95,306.97,304.19,304.41,6600.0,306.95,306.97,304.19,304.41,6600.0
2015-02-02 12:30:00,304.33,304.5,302.18,303.34,3800.0,304.33,304.5,302.18,303.34,3800.0
2015-02-02 13:00:00,303.31,304.83,303.31,304.12,7200.0,303.31,304.83,303.31,304.12,7200.0
2015-02-02 13:30:00,304.13,304.19,301.76,301.77,5200.0,304.13,304.19,301.76,301.77,5200.0
2015-02-02 14:00:00,302.07,305.17,302.0,305.17,6300.0,302.07,305.17,302.0,305.17,6300.0
2015-02-02 14:30:00,305.27,305.28,303.72,304.32,6000.0,305.27,305.28,303.72,304.32,6000.0
2015-02-02 15:00:00,304.06,305.97,304.05,305.84,11600.0,304.06,305.97,304.05,305.84,11600.0
2015-02-02 15:30:00,305.54,308.15,305.07,307.52,50000.0,305.54,308.15,305.07,307.52,50000.0
2015-02-03 09:30:00,308.3,312.21,308.3,310.22,12400.0,308.3,312.21,308.3,310.22,12400.0
2015-02-03 10:00:00,309.73,309.96,306.42,307.37,11900.0,309.73,309.96,306.42,307.37,11900.0
2015-02-03 10:30:00,308.96,308.96,306.06,308.0,23900.0,308.96,308.96,306.06,308.0,23900.0
2015-02-03 11:00:00,307.81,309.77,307.24,308.69,11400.0,307.81,309.77,307.24,308.69,11400.0
2015-02-03 11:30:00,308.3,309.5,307.69,308.31,8000.0,308.3,309.5,307.69,308.31,8000.0
2015-02-03 12:00:00,307.84,309.66,307.84,308.72,4600.0,307.84,309.66,307.84,308.72,4600.0
2015-02-03 12:30:00,309.29,309.29,307.61,307.74,6300.0,309.29,309.29,307.61,307.74,6300.0
2015-02-03 13:00:00,307.88,309.62,307.88,309.07,6800.0,307.88,309.62,307.88,309.07,6800.0
2015-02-03 13:30:00,308.87,309.56,308.87,309.3,8700.0,308.87,309.56,308.87,309.3,8700.0
2015-02-03 14:00:00,309.59,309.59,308.87,308.87,8100.0,309.59,309.59,308.87,308.87,8100.0
2015-02-03 14:30:00,309.28,309.96,309.07,309.51,12200.0,309.28,309.96,309.07,309.51,12200.0
2015-02-03 15:00:00,310.02,311.38,309.65,310.32,7600.0,310.02,311.38,309.65,310.32,7600.0
2015-02-03 15:30:00,310.83,311.71,310.37,311.32,25200.0,310.83,311.71,310.37,311.32,25200.0
2015-02-04 09:30:00,311.28,312.91,308.76,310.01,25300.0,311.28,312.91,308.76,310.01,25300.0
2015-02-04 10:00:00,310.5,310.83,308.31,308.39,6900.0,310.5,310.83,308.31,308.39,6900.0
2015-02-04 10:30:00,308.75,309.34,308.36,308.83,7800.0,308.75,309.34,308.36,308.83,7800.0
2015-02-04 11:00:00,308.83,311.56,308.83,310.98,6400.0,308.83,311.56,308.83,310.98,6400.0
2015-02-04 11:30:00,310.99,311.66,309.95,309.95,4300.0,310.99,311.66,309.95,309.95,4300.0
2015-02-04 12:00:00,309.95,310.21,309.82,309.95,2100.0,309.95,310.21,309.82,309.95,2100.0
2015-02-04 12:30:00,309.95,310.0,308.91,309.0,12000.0,309.95,310.0,308.91,309.0,12000.0
2015-02-04 13:00:00,309.1,309.83,309.0,309.0,1900.0,309.1,309.83,309.0,309.0,1900.0
2015-02-04 13:30:00,309.38,310.05,309.0,310.05,2800.0,309.38,310.05,309.0,310.05,2800.0
2015-02-04 14:00:00,310.03,311.36,309.82,311.15,7200.0,310.03,311.36,309.82,311.15,7200.0
2015-02-04 14:30:00,311.37,312.34,310.74,311.49,6000.0,311.37,312.34,310.74,311.49,6000.0
2015-02-04 15:00:00,311.52,312.48,311.16,311.8,17800.0,311.52,312.48,311.16,311.8,17800.0
2015-02-04 15:30:00,312.16,312.5,309.57,310.53,18900.0,312.16,312.5,309.57,310.53,18900.0
2015-02-05 09:30:00,313.01,313.51,310.48,312.59,6600.0,313.01,313.51,310.48,312.59,6600.0
2015-02-05 10:00:00,312.53,313.58,311.42,311.42,5700.0,312.53,313.58,311.42,311.42,5700.0
2015-02-05 10:30:00,311.56,313.71,311.44,313.22,15300.0,311.56,313.71,311.44,313.22,15300.0
2015-02-05 11:00:00,313.03,314.07,311.72,312.38,11100.0,313.03,314.07,311.72,312.38,11100.0
2015-02-05 11:30:00,312.81,313.25,312.01,312.07,5100.0,312.81,313.25,312.01,312.07,5100.0
2015-02-05 12:00:00,312.07,312.61,310.82,311.08,4900.0,312.07,312.61,310.82,311.08,4900.0
2015-02-05 12:30:00,311.07,313.44,310.83,312.22,12100.0,311.07,313.44,310.83,312.22,12100.0
2015-02-05 13:00:00,312.48,312.92,311.37,311.37,10700.0,312.48,312.92,311.37,311.37,10700.0
2015-02-05 13:30:00,311.26,312.1,311.2,311.43,4400.0,311.26,312.1,311.2,311.43,4400.0
2015-02-05 14:00:00,311.03,311.95,310.08,310.25,10200.0,311.03,311.95,310.08,310.25,10200.0
2015-02-05 14:30:00,310.35,310.88,310.34,310.66,3700.0,310.35,310.88,310.34,310.66,3700.0
2015-02-05 15:00:00,310.75,311.44,310.28,311.1,8100.0,310.75,311.44,310.28,311.1,8100.0
2015-02-05 15:30:00,311.53,312.78,309.79,310.32,39400.0,311.53,312.78,309.79,310.32,39400.0
2015-02-06 09:30:00,328.0,328.0,311.02,311.92,44600.0,328.0,328.0,311.02,311.92,44600.0
2015-02-06 10:00:00,311.88,313.64,310.69,311.12,23700.0,311.88,313.64,310.69,311.12,23700.0
2015-02-06 10:30:00,311.11,311.88,308.83,309.82,13700.0,311.11,311.88,308.83,309.82,13700.0
2015-02-06 11:00:00,309.7,310.0,308.01,309.41,14600.0,309.7,310.0,308.01,309.41,14600.0
2015-02-06 11:30:00,308.53,309.18,307.24,308.04,8600.0,308.53,309.18,307.24,308.04,8600.0
2015-02-06 12:00:00,308.44,310.26,308.3,309.84,5800.0,308.44,310.26,308.3,309.84,5800.0
2015-02-06 12:30:00,310.53,312.25,310.42,312.07,8600.0,310.53,312.25,310.42,312.07,8600.0
2015-02-06 13:00:00,312.34,312.34,309.37,309.58,3200.0,312.34,312.34,309.37,309.58,3200.0
2015-02-06 13:30:00,310.16,310.68,309.42,309.74,9200.0,310.16,310.68,309.42,309.74,9200.0
2015-02-06 14:00:00,309.94,310.08,308.77,309.98,3200.0,309.94,310.08,308.77,309.98,3200.0
2015-02-06 14:30:00,310.06,311.15,308.81,309.41,2900.0,310.06,311.15,308.81,309.41,2900.0
2015-02-06 15:00:00,308.82,309.46,307.2,307.21,4700.0,308.82,309.46,307.2,307.21,4700.0
2015-02-06 15:30:00,306.9,308.78,306.9,308.06,26800.0,306.9,308.78,306.9,308.06,26800.0
2015-02-09 09:30:00,305.95,308.09,305.45,306.57,8800.0,305.95,308.09,305.45,306.57,8800.0
2015-02-09 10:00:00,307.36,307.83,306.53,307.52,3100.0,307.36,307.83,306.53,307.52,3100.0
2015-02-09 10:30:00,306.57,307.08,306.06,306.42,8800.0,306.57,307.08,306.06,306.42,8800.0
2015-02-09 11:00:00,306.0,306.78,306.0,306.56,2300.0,306.0,306.78,306.0,306.56,2300.0
2015-02-09 11:30:00,306.57,306.75,304.84,304.84,4200.0,306.57,306.75,304.84,304.84,4200.0
2015-02-09 12:00:00,304.9,305.65,303.78,304.78,8400.0,304.9,305.65,303.78,304.78,8400.0
2015-02-09 12:30:00,305.86,305.86,304.27,304.39,5500.0,305.86,305.86,304.27,304.39,5500.0
2015-02-09 13:00:00,304.37,304.93,303.4,304.0,10500.0,304.37,304.93,303.4,304.0,10500.0
2015-02-09 13:30:00,304.15,304.22,302.89,304.11,8400.0,304.15,304.22,302.89,304.11,8400.0
2015-02-09 14:00:00,304.36,305.68,303.43,305.59,15300.0,304.36,305.68,303.43,305.59,15300.0
2015-02-09 14:30:00,305.33,306.38,305.07,305.67,6200.0,305.33,306.38,305.07,305.67,6200.0
2015-02-09 15:00:00,305.25,306.36,305.01,305.98,8000.0,305.25,306.36,305.01,305.98,8000.0
2015-02-09 15:30:00,305.84,306.09,304.35,304.84,36100.0,305.84,306.09,304.35,304.84,36100.0
2015-02-10 09:30:00,305.77,307.05,305.31,305.5,3700.0,305.77,307.05,305.31,305.5,3700.0
2015-02-10 10:00:00,305.25,306.14,303.55,303.71,4300.0,305.25,306.14,303.55,303.71,4300.0
2015-02-10 10:30:00,303.67,303.95,302.2,302.73,4200.0,303.67,303.95,302.2,302.73,4200.0
2015-02-10 11:00:00,302.73,304.0,302.21,303.84,6200.0,302.73,304.0,302.21,303.84,6200.0
2015-02-10 11:30:00,304.34,304.37,302.9,303.05,19700.0,304.34,304.37,302.9,303.05,19700.0
2015-02-10 12:00:00,303.45,303.9,302.84,303.85,9100.0,303.45,303.9,302.84,303.85,9100.0
2015-02-10 12:30:00,303.47,304.03,303.02,303.46,3800.0,303.47,304.03,303.02,303.46,3800.0
2015-02-10 13:00:00,303.51,303.94,302.27,302.27,4900.0,303.51,303.94,302.27,302.27,4900.0
2015-02-10 13:30:00,302.27,302.5,302.02,302.22,12500.0,302.27,302.5,302.02,302.22,12500.0
2015-02-10 14:00:00,302.32,303.4,302.32,303.22,11300.0,302.32,303.4,302.32,303.22,11300.0
2015-02-10 14:30:00,303.62,303.73,303.15,303.64,8900.0,303.62,303.73,303.15,303.64,8900.0
2015-02-10 15:00:00,303.75,303.99,303.24,303.55,9000.0,303.75,303.99,303.24,303.55,9000.0
2015-02-10 15:30:00,303.44,303.66,302.49,302.76,23600.0,303.44,303.66,302.49,302.76,23600.0
2015-02-11 09:30:00,302.95,304.99,301.99,304.96,5100.0,302.95,304.99,301.99,304.96,5100.0
2015-02-11 10:00:00,305.2,305.23,303.35,303.75,11200.0,305.2,305.23,303.35,303.75,11200.0
2015-02-11 10:30:00,303.92,305.84,303.92,305.38,3900.0,303.92,305.84,303.92,305.38,3900.0
2015-02-11 11:00:00,305.24,305.98,304.99,304.99,5100.0,305.24,305.98,304.99,304.99,5100.0
2015-02-11 11:30:00,305.0,305.47,304.06,304.63,4300.0,305.0,305.47,304.06,304.63,4300.0
2015-02-11 12:00:00,304.63,304.63,303.34,303.37,4400.0,304.63,304.63,303.34,303.37,4400.0
2015-02-11 12:30:00,303.44,304.28,303.13,303.68,3300.0,303.44,304.28,303.13,303.68,3300.0
2015-02-11 13:00:00,303.09,303.38,302.22,302.22,3000.0,303.09,303.38,302.22,302.22,3000.0
2015-02-11 13:30:00,302.76,303.67,301.96,303.67,5100.0,302.76,303.67,301.96,303.67,5100.0
2015-02-11 14:00:00,303.66,303.86,302.69,302.69,2800.0,303.66,303.86,302.69,302.69,2800.0
2015-02-11 14:30:00,302.81,304.64,302.81,303.73,4200.0,302.81,304.64,302.81,303.73,4200.0
2015-02-11 15:00:00,303.76,304.1,302.59,303.93,13500.0,303.76,304.1,302.59,303.93,13500.0
2015-02-11 15:30:00,303.66,303.66,302.74,303.41,11600.0,303.66,303.66,302.74,303.41,11600.0
2015-02-12 09:30:00,305.83,307.77,305.83,307.77,5000.0,305.83,307.77,305.83,307.77,5000.0
2015-02-12 10:00:00,307.73,307.76,306.28,306.72,12200.0,307.73,307.76,306.28,306.72,12200.0
2015-02-12 10:30:00,306.71,307.52,305.95,306.35,8700.0,306.71,307.52,305.95,306.35,8700.0
2015-02-12 11:00:00,306.21,307.64,306.21,307.51,6300.0,306.21,307.64,306.21,307.51,6300.0
2015-02-12 11:30:00,307.5,307.99,307.48,307.86,16700.0,307.5,307.99,307.48,307.86,16700.0
2015-02-12 12:00:00,307.86,307.98,307.54,307.83,4800.0,307.86,307.98,307.54,307.83,4800.0
2015-02-12 12:30:00,307.83,307.99,307.65,307.82,1900.0,307.83,307.99,307.65,307.82,1900.0
2015-02-12 13:00:00,307.91,307.97,307.54,307.66,19400.0,307.91,307.97,307.54,307.66,19400.0
2015-02-12 13:30:00,307.65,308.58,307.65,308.0,7300.0,307.65,308.58,307.65,308.0,7300.0
2015-02-12 14:00:00,308.19,308.41,306.53,306.69,5800.0,308.19,308.41,306.53,306.69,5800.0
2015-02-12 14:30:00,306.53,307.57,306.53,307.1,3400.0,306.53,307.57,306.53,307.1,3400.0
2015-02-12 15:00:00,307.7,307.98,307.58,307.58,2700.0,307.7,307.98,307.58,307.58,2700.0
2015-02-12 15:30:00,307.58,307.79,306.41,307.25,24800.0,307.58,307.79,306.41,307.25,24800.0
2015-02-13 09:30:00,306.73,308.91,305.64,308.9,2600.0,306.73,308.91,305.64,308.9,2600.0
2015-02-13 10:00:00,307.93,308.68,306.39,306.39,6400.0,307.93,308.68,306.39,306.39,6400.0
2015-02-13 10:30:00,306.46,308.44,306.41,307.24,3800.0,306.46,308.44,306.41,307.24,3800.0
2015-02-13 11:00:00,307.23,308.59,307.22,307.65,3900.0,307.23,308.59,307.22,307.65,3900.0
2015-02-13 11:30:00,307.69,307.84,306.94,307.45,3100.0,307.69,307.84,306.94,307.45,3100.0
2015-02-13 12:00:00,307.47,308.08,307.09,307.09,2500.0,307.47,308.08,307.09,307.09,2500.0
2015-02-13 12:30:00,307.09,307.83,307.06,307.47,2200.0,307.09,307.83,307.06,307.47,2200.0
2015-02-13 13:00:00,307.07,307.67,306.74,306.74,1800.0,307.07,307.67,306.74,306.74,1800.0
2015-02-13 13:30:00,306.99,307.27,306.5,306.93,7700.0,306.99,307.27,306.5,306.93,7700.0
2015-02-13 14:00:00,306.86,307.0,306.48,306.72,4400.0,306.86,307.0,306.48,306.72,4400.0
2015-02-13 14:30:00,306.88,307.0,306.41,306.64,4800.0,306.88,307.0,306.41,306.64,4800.0
2015-02-13 15:00:00,306.96,307.1,306.75,306.75,19900.0,306.96,307.1,306.75,306.75,19900.0
2015-02-13 15:30:00,306.78,307.05,306.58,306.93,12600.0,306.78,307.05,306.58,306.93,12600.0
2015-02-17 09:30:00,306.52,308.66,305.59,306.88,4200.0,306.52,308.66,305.59,306.88,4200.0
2015-02-17 10:00:00,307.32,307.5,305.02,305.58,5600.0,307.32,307.5,305.02,305.58,5600.0
2015-02-17 10:30:00,305.66,306.99,305.15,305.21,5600.0,305.66,306.99,305.15,305.21,5600.0
2015-02-17 11:00:00,306.99,307.0,305.5,306.8,5900.0,306.99,307.0,305.5,306.8,5900.0
2015-02-17 11:30:00,306.5,307.75,306.5,307.49,5000.0,306.5,307.75,306.5,307.49,5000.0
2015-02-17 12:00:00,307.49,307.99,306.83,307.99,3500.0,307.49,307.99,306.83,307.99,3500.0
2015-02-17 12:30:00,307.9,309.32,307.55,308.87,34000.0,307.9,309.32,307.55,308.87,34000.0
2015-02-17 13:00:00,309.32,310.25,309.17,310.0,8200.0,309.32,310.25,309.17,310.0,8200.0
2015-02-17 13:30:00,310.24,310.25,309.6,309.7,6400.0,310.24,310.25,309.6,309.7,6400.0
2015-02-17 14:00:00,309.73,309.84,308.92,309.27,5700.0,309.73,309.84,308.92,309.27,5700.0
2015-02-17 14:30:00,309.12,309.77,308.94,309.22,4900.0,309.12,309.77,308.94,309.22,4900.0
2015-02-17 15:00:00,309.36,309.89,308.96,309.29,8100.0,309.36,309.89,308.96,309.29,8100.0
2015-02-17 15:30:00,309.3,309.49,307.71,309.34,16200.0,309.3,309.49,307.71,309.34,16200.0
2015-02-18 09:30:00,308.04,311.94,306.32,310.09,3400.0,308.04,311.94,306.32,310.09,3400.0
2015-02-18 10:00:00,310.78,311.16,309.1,309.1,5200.0,310.78,311.16,309.1,309.1,5200.0
2015-02-18 10:30:00,309.98,310.02,308.74,309.6,3500.0,309.98,310.02,308.74,309.6,3500.0
2015-02-18 11:00:00,309.09,310.05,308.96,309.83,4300.0,309.09,310.05,308.96,309.83,4300.0
2015-02-18 11:30:00,309.7,309.96,309.08,309.23,2700.0,309.7,309.96,309.08,309.23,2700.0
2015-02-18 12:00:00,308.98,309.39,308.19,308.19,2500.0,308.98,309.39,308.19,308.19,2500.0
2015-02-18 12:30:00,308.34,309.28,308.34,309.28,3900.0,308.34,309.28,308.34,309.28,3900.0
2015-02-18 13:00:00,309.63,309.63,309.05,309.21,1900.0,309.63,309.63,309.05,309.21,1900.0
2015-02-18 13:30:00,309.49,309.73,309.0,309.36,3300.0,309.49,309.73,309.0,309.36,3300.0
2015-02-18 14:00:00,309.66,310.5,309.29,309.29,2900.0,309.66,310.5,309.29,309.29,2900.0
2015-02-18 14:30:00,309.27,310.01,309.1,309.99,3600.0,309.27,310.01,309.1,309.99,3600.0
2015-02-18 15:00:00,310.01,310.49,309.2,309.46,4800.0,310.01,310.49,309.2,309.46,4800.0
2015-02-18 15:30:00,309.61,310.23,309.36,310.0,18600.0,309.61,310.23,309.36,310.0,18600.0
2015-02-19 09:30:00,309.39,310.41,309.39,310.41,1500.0,309.39,310.41,309.39,310.41,1500.0
2015-02-19 10:00:00,310.14,310.48,309.98,310.27,1400.0,310.14,310.48,309.98,310.27,1400.0
2015-02-19 10:30:00,310.13,310.13,309.21,309.23,2600.0,310.13,310.13,309.21,309.23,2600.0
2015-02-19 11:00:00,309.32,310.52,309.31,310.52,4300.0,309.32,310.52,309.31,310.52,4300.0
2015-02-19 11:30:00,310.75,311.99,310.56,310.88,4900.0,310.75,311.99,310.56,310.88,4900.0
2015-02-19 12:00:00,310.42,311.0,310.01,310.9,7800.0,310.42,311.0,310.01,310.9,7800.0
2015-02-19 12:30:00,310.9,310.99,310.14,310.15,1700.0,310.9,310.99,310.14,310.15,1700.0
2015-02-19 13:00:00,310.7,311.13,310.27,310.78,6700.0,310.7,311.13,310.27,310.78,6700.0
2015-02-19 13:30:00,310.78,311.21,309.96,310.85,3100.0,310.78,311.21,309.96,310.85,3100.0
2015-02-19 14:00:00,310.44,310.69,309.67,309.93,2300.0,310.44,310.69,309.67,309.93,2300.0
2015-02-19 14:30:00,309.77,310.1,309.42,309.93,2100.0,309.77,310.1,309.42,309.93,2100.0
2015-02-19 15:00:00,309.87,310.39,308.5,308.97,16900.0,309.87,310.39,308.5,308.97,16900.0
2015-02-19 15:30:00,308.91,309.55,308.43,309.13,19400.0,308.91,309.55,308.43,309.13,19400.0
2015-02-20 09:30:00,308.44,308.44,307.5,307.5,2600.0,308.44,308.44,307.5,307.5,2600.0
2015-02-20 10:00:00,306.49,308.13,306.48,307.19,3500.0,306.49,308.13,306.48,307.19,3500.0
2015-02-20 10:30:00,307.7,310.0,306.89,309.21,6700.0,307.7,310.0,306.89,309.21,6700.0
2015-02-20 11:00:00,309.21,310.98,309.2,309.94,4900.0,309.21,310.98,309.2,309.94,4900.0
2015-02-20 11:30:00,309.34,309.77,309.22,309.41,2700.0,309.34,309.77,309.22,309.41,2700.0
2015-02-20 12:00:00,309.92,310.95,309.23,310.95,4700.0,309.92,310.95,309.23,310.95,4700.0
2015-02-20 12:30:00,310.75,311.74,310.16,311.74,4300.0,310.75,311.74,310.16,311.74,4300.0
2015-02-20 13:00:00,311.04,311.82,311.02,311.76,2200.0,311.04,311.82,311.02,311.76,2200.0
2015-02-20 13:30:00,311.88,312.98,311.37,312.98,6500.0,311.88,312.98,311.37,312.98,6500.0
2015-02-20 14:00:00,312.98,313.92,312.98,313.28,3800.0,312.98,313.92,312.98,313.28,3800.0
2015-02-20 14:30:00,313.28,313.47,312.88,312.88,2000.0,313.28,313.47,312.88,312.88,2000.0
2015-02-20 15:00:00,312.99,314.19,312.89,312.99,6800.0,312.99,314.19,312.89,312.99,6800.0
2015-02-20 15:30:00,313.72,314.17,312.7,313.16,16600.0,313.72,314.17,312.7,313.16,16600.0
2015-02-23 09:30:00,313.63,314.95,313.63,313.71,2600.0,313.63,314.95,313.63,313.71,2600.0
2015-02-23 10:00:00,313.72,313.72,311.91,312.88,3400.0,313.72,313.72,311.91,312.88,3400.0
2015-02-23 10:30:00,312.43,312.61,311.51,311.51,2700.0,312.43,312.61,311.51,311.51,2700.0
2015-02-23 11:00:00,311.52,312.42,311.52,312.42,2700.0,311.52,312.42,311.52,312.42,2700.0
2015-02-23 11:30:00,313.11,313.96,313.11,313.64,1900.0,313.11,313.96,313.11,313.64,1900.0
2015-02-23 12:00:00,313.67,313.67,312.75,312.81,1200.0,313.67,313.67,312.75,312.81,1200.0
2015-02-23 12:30:00,313.0,313.0,312.23,312.86,1400.0,313.0,313.0,312.23,312.86,1400.0
2015-02-23 13:00:00,312.87,313.31,312.7,313.31,1700.0,312.87,313.31,312.7,313.31,1700.0
2015-02-23 13:30:00,312.77,313.03,311.72,312.08,3800.0,312.77,313.03,311.72,312.08,3800.0
2015-02-23 14:00:00,311.56,312.05,311.55,311.97,2700.0,311.56,312.05,311.55,311.97,2700.0
2015-02-23 14:30:00,311.94,311.94,310.8,311.27,2900.0,311.94,311.94,310.8,311.27,2900.0
2015-02-23 15:00:00,311.26,311.61,310.92,311.17,6000.0,311.26,311.61,310.92,311.17,6000.0
2015-02-23 15:30:00,311.06,312.49,310.91,312.37,9900.0,311.06,312.49,310.91,312.37,9900.0
2015-02-24 09:30:00,312.75,314.45,312.36,313.56,6300.0,312.75,314.45,312.36,313.56,6300.0
2015-02-24 10:00:00,313.24,314.48,312.73,313.6,1600.0,313.24,314.48,312.73,313.6,1600.0
2015-02-24 10:30:00,314.11,314.11,312.92,313.07,2700.0,314.11,314.11,312.92,313.07,2700.0
2015-02-24 11:00:00,313.13,313.13,312.36,312.66,6700.0,313.13,313.13,312.36,312.66,6700.0
2015-02-24 11:30:00,312.68,313.25,312.4,312.4,1500.0,312.68,313.25,312.4,312.4,1500.0
2015-02-24 12:00:00,312.71,313.3,312.71,313.3,1800.0,312.71,313.3,312.71,313.3,1800.0
2015-02-24 12:30:00,312.74,312.74,312.35,312.69,1900.0,312.74,312.74,312.35,312.69,1900.0
2015-02-24 13:00:00,312.54,312.77,312.25,312.44,1800.0,312.54,312.77,312.25,312.44,1800.0
2015-02-24 13:30:00,312.48,313.08,312.22,312.76,1600.0,312.48,313.08,312.22,312.76,1600.0
2015-02-24 14:00:00,313.19,313.37,312.8,313.29,1700.0,313.19,313.37,312.8,313.29,1700.0
2015-02-24 14:30:00,313.48,314.1,313.48,313.94,1600.0,313.48,314.1,313.48,313.94,1600.0
2015-02-24 15:00:00,313.94,314.63,313.48,314.63,4700.0,313.94,314.63,313.48,314.63,4700.0
2015-02-24 15:30:00,314.61,314.75,313.11,313.34,14300.0,314.61,314.75,313.11,313.34,14300.0
2015-02-25 09:30:00,313.09,314.57,311.57,313.72,1700.0,313.09,314.57,311.57,313.72,1700.0
2015-02-25 10:00:00,313.72,315.0,313.72,314.98,2200.0,313.72,315.0,313.72,314.98,2200.0
2015-02-25 10:30:00,315.0,317.37,314.77,317.18,12300.0,315.0,317.37,314.77,317.18,12300.0
2015-02-25 11:00:00,316.98,316.98,316.27,316.72,2500.0,316.98,316.98,316.27,316.72,2500.0
2015-02-25 11:30:00,316.76,316.85,315.9,316.44,6200.0,316.76,316.85,315.9,316.44,6200.0
2015-02-25 12:00:00,316.57,317.98,316.57,317.77,8800.0,316.57,317.98,316.57,317.77,8800.0
2015-02-25 12:30:00,317.86,318.61,317.86,318.07,7600.0,317.86,318.61,317.86,318.07,7600.0
2015-02-25 13:00:00,317.87,318.21,317.62,317.85,3800.0,317.87,318.21,317.62,317.85,3800.0
2015-02-25 13:30:00,317.9,318.02,317.59,317.87,17500.0,317.9,318.02,317.59,317.87,17500.0
2015-02-25 14:00:00,317.77,317.82,316.94,317.48,8300.0,317.77,317.82,316.94,317.48,8300.0
2015-02-25 14:30:00,317.49,317.49,316.15,316.15,5000.0,317.49,317.49,316.15,316.15,5000.0
2015-02-25 15:00:00,316.34,316.51,315.39,315.39,2400.0,316.34,316.51,315.39,315.39,2400.0
2015-02-25 15:30:00,316.05,317.03,316.05,316.96,7800.0,316.05,317.03,316.05,316.96,7800.0
2015-02-26 09:30:00,315.89,317.55,315.48,316.04,5300.0,315.89,317.55,315.48,316.04,5300.0
2015-02-26 10:00:00,315.56,316.18,315.48,315.82,2100.0,315.56,316.18,315.48,315.82,2100.0
2015-02-26 10:30:00,316.18,316.21,314.48,315.58,8700.0,316.18,316.21,314.48,315.58,8700.0
2015-02-26 11:00:00,315.98,316.0,314.63,315.3,3800.0,315.98,316.0,314.63,315.3,3800.0
2015-02-26 11:30:00,315.69,316.94,315.37,316.01,3500.0,315.69,316.94,315.37,316.01,3500.0
2015-02-26 12:00:00,316.49,317.0,315.9,316.71,14300.0,316.49,317.0,315.9,316.71,14300.0
2015-02-26 12:30:00,316.15,317.4,316.14,317.02,2700.0,316.15,317.4,316.14,317.02,2700.0
2015-02-26 13:00:00,316.95,316.95,315.35,315.36,1300.0,316.95,316.95,315.35,315.36,1300.0
2015-02-26 13:30:00,316.0,316.15,315.3,316.13,3700.0,316.0,316.15,315.3,316.13,3700.0
2015-02-26 14:00:00,316.13,316.39,315.91,316.09,1000.0,316.13,316.39,315.91,316.09,1000.0
2015-02-26 14:30:00,315.86,315.86,314.89,314.89,2600.0,315.86,315.86,314.89,314.89,2600.0
2015-02-26 15:00:00,314.88,315.15,314.64,314.65,3700.0,314.88,315.15,314.64,314.65,3700.0
2015-02-26 15:30:00,314.93,315.18,314.29,315.12,7200.0,314.93,315.18,314.29,315.12,7200.0
2015-02-27 09:30:00,313.81,315.82,313.68,315.08,5800.0,313.81,315.82,313.68,315.08,5800.0
2015-02-27 10:00:00,315.05,316.19,315.05,315.88,1200.0,315.05,316.19,315.05,315.88,1200.0
2015-02-27 10:30:00,315.87,315.87,314.43,314.97,2500.0,315.87,315.87,314.43,314.97,2500.0
2015-02-27 11:00:00,314.97,316.03,314.96,315.42,2200.0,314.97,316.03,314.96,315.42,2200.0
2015-02-27 11:30:00,315.42,315.65,313.8,313.8,1600.0,315.42,315.65,313.8,313.8,1600.0
2015-02-27 12:00:00,314.08,314.89,313.89,314.65,2700.0,314.08,314.89,313.89,314.65,2700.0
2015-02-27 12:30:00,314.93,314.93,314.32,314.59,1900.0,314.93,314.93,314.32,314.59,1900.0
2015-02-27 13:00:00,314.59,315.1,314.08,314.43,1500.0,314.59,315.1,314.08,314.43,1500.0
2015-02-27 13:30:00,314.34,315.24,314.06,314.59,2300.0,314.34,315.24,314.06,314.59,2300.0
2015-02-27 14:00:00,314.88,315.19,314.62,314.89,1800.0,314.88,315.19,314.62,314.89,1800.0
2015-02-27 14:30:00,314.89,315.62,314.3,314.3,2600.0,314.89,315.62,314.3,314.3,2600.0
2015-02-27 15:00:00,314.54,315.14,314.53,314.97,4900.0,314.54,315.14,314.53,314.97,4900.0
2015-02-27 15:30:00,315.08,315.08,314.01,314.25,13700.0,315.08,315.08,314.01,314.25,13700.0
2015-03-02 09:30:00,314.07,314.61,311.65,313.44,2400.0,314.07,314.61,311.65,313.44,2400.0
2015-03-02 10:00:00,313.87,316.2,313.7,316.2,1600.0,313.87,316.2,313.7,316.2,1600.0
2015-03-02 10:30:00,315.56,317.05,315.56,316.26,5800.0,315.56,317.05,315.56,316.26,5800.0
2015-03-02 11:00:00,316.47,316.47,315.09,315.21,3100.0,316.47,316.47,315.09,315.21,3100.0
2015-03-02 11:30:00,315.45,316.0,315.45,315.71,1500.0,315.45,316.0,315.45,315.71,1500.0
2015-03-02 12:00:00,316.1,316.15,315.32,315.32,2600.0,316.1,316.15,315.32,315.32,2600.0
2015-03-02 12:30:00,315.12,316.12,315.02,315.72,2100.0,315.12,316.12,315.02,315.72,2100.0
2015-03-02 13:00:00,316.11,316.28,316.02,316.25,1300.0,316.11,316.28,316.02,316.25,1300.0
2015-03-02 13:30:00,316.34,317.2,316.33,317.2,4000.0,316.34,317.2,316.33,317.2,4000.0
2015-03-02 14:00:00,317.3,317.75,317.08,317.65,4900.0,317.3,317.75,317.08,317.65,4900.0
2015-03-02 14:30:00,317.51,318.25,317.51,318.03,3000.0,317.51,318.25,317.51,318.03,3000.0
2015-03-02 15:00:00,318.0,318.0,317.54,317.54,5800.0,318.0,318.0,317.54,317.54,5800.0
2015-03-02 15:30:00,317.61,317.76,316.85,317.22,35500.0,317.61,317.76,316.85,317.22,35500.0
2015-03-03 09:30:00,317.22,317.96,314.85,316.16,1800.0,317.22,317.96,314.85,316.16,1800.0
2015-03-03 10:00:00,316.06,316.06,314.79,315.11,3500.0,316.06,316.06,314.79,315.11,3500.0
2015-03-03 10:30:00,314.74,315.38,313.99,314.17,3700.0,314.74,315.38,313.99,314.17,3700.0
2015-03-03 11:00:00,313.62,314.54,313.62,314.19,2200.0,313.62,314.54,313.62,314.19,2200.0
2015-03-03 11:30:00,313.53,314.59,312.82,314.41,3900.0,313.53,314.59,312.82,314.41,3900.0
2015-03-03 12:00:00,314.18,314.18,311.67,311.71,2400.0,314.18,314.18,311.67,311.71,2400.0
2015-03-03 12:30:00,312.21,313.41,311.73,313.41,3400.0,312.21,313.41,311.73,313.41,3400.0
2015-03-03 13:00:00,313.61,314.14,313.41,313.5,5600.0,313.61,314.14,313.41,313.5,5600.0
2015-03-03 13:30:00,313.48,314.19,313.48,314.05,1900.0,313.48,314.19,313.48,314.05,1900.0
2015-03-03 14:00:00,313.63,314.57,313.63,314.45,3500.0,313.63,314.57,313.63,314.45,3500.0
2015-03-03 14:30:00,314.43,315.57,313.91,315.57,4600.0,314.43,315.57,313.91,315.57,4600.0
2015-03-03 15:00:00,315.4,315.57,314.77,315.12,12200.0,315.4,315.57,314.77,315.12,12200.0
2015-03-03 15:30:00,315.13,315.76,314.89,315.05,25700.0,315.13,315.76,314.89,315.05,25700.0
2015-03-04 09:30:00,312.74,312.74,311.87,312.29,3500.0,312.74,312.74,311.87,312.29,3500.0
2015-03-04 10:00:00,312.89,313.02,309.83,310.01,7300.0,312.89,313.02,309.83,310.01,7300.0
2015-03-04 10:30:00,310.01,312.64,310.01,311.67,3000.0,310.01,312.64,310.01,311.67,3000.0
2015-03-04 11:00:00,312.5,313.33,312.5,313.02,2400.0,312.5,313.33,312.5,313.02,2400.0
2015-03-04 11:30:00,313.15,314.38,313.15,314.11,1900.0,313.15,314.38,313.15,314.11,1900.0
2015-03-04 12:00:00,314.05,315.16,314.05,314.54,4200.0,314.05,315.16,314.05,314.54,4200.0
2015-03-04 12:30:00,314.48,314.54,313.0,313.37,13900.0,314.48,314.54,313.0,313.37,13900.0
2015-03-04 13:00:00,313.45,314.36,313.45,313.99,6200.0,313.45,314.36,313.45,313.99,6200.0
2015-03-04 13:30:00,314.49,314.49,313.79,313.79,1700.0,314.49,314.49,313.79,313.79,1700.0
2015-03-04 14:00:00,313.73,314.25,313.25,313.25,900.0,313.73,314.25,313.25,313.25,900.0
2015-03-04 14:30:00,312.84,313.09,312.47,313.09,1400.0,312.84,313.09,312.47,313.09,1400.0
2015-03-04 15:00:00,312.79,313.34,311.98,313.32,8300.0,312.79,313.34,311.98,313.32,8300.0
2015-03-04 15:30:00,313.26,313.3,312.25,312.86,13900.0,313.26,313.3,312.25,312.86,13900.0
2015-03-05 09:30:00,313.5,313.5,311.45,312.64,8100.0,313.5,313.5,311.45,312.64,8100.0
2015-03-05 10:00:00,312.63,314.56,312.61,313.8,16600.0,312.63,314.56,312.61,313.8,16600.0
2015-03-05 10:30:00,313.85,314.75,312.44,312.92,19100.0,313.85,314.75,312.44,312.92,19100.0
2015-03-05 11:00:00,313.61,313.82,312.04,312.78,14800.0,313.61,313.82,312.04,312.78,14800.0
2015-03-05 11:30:00,312.25,313.49,312.2,312.96,21400.0,312.25,313.49,312.2,312.96,21400.0
2015-03-05 12:00:00,312.67,313.42,312.25,312.9,17200.0,312.67,313.42,312.25,312.9,17200.0
2015-03-05 12:30:00,312.78,313.75,312.78,312.94,10500.0,312.78,313.75,312.78,312.94,10500.0
2015-03-05 13:00:00,313.0,313.36,312.48,312.8,5300.0,313.0,313.36,312.48,312.8,5300.0
2015-03-05 13:30:00,313.0,314.28,313.0,314.27,3200.0,313.0,314.28,313.0,314.27,3200.0
2015-03-05 14:00:00,314.08,314.78,314.07,314.48,4400.0,314.08,314.78,314.07,314.48,4400.0
2015-03-05 14:30:00,314.43,314.43,313.2,314.01,5400.0,314.43,314.43,313.2,314.01,5400.0
2015-03-05 15:00:00,314.01,314.01,312.92,313.2,5700.0,314.01,314.01,312.92,313.2,5700.0
2015-03-05 15:30:00,313.22,314.74,313.22,313.64,36200.0,313.22,314.74,313.22,313.64,36200.0
2015-03-06 09:30:00,312.58,313.05,310.72,312.31,1600.0,312.58,313.05,310.72,312.31,1600.0
2015-03-06 10:00:00,313.33,314.02,312.79,313.52,7300.0,313.33,314.02,312.79,313.52,7300.0
2015-03-06 10:30:00,313.4,314.27,313.4,314.06,2200.0,313.4,314.27,313.4,314.06,2200.0
2015-03-06 11:00:00,313.65,313.66,311.33,312.06,13200.0,313.65,313.66,311.33,312.06,13200.0
2015-03-06 11:30:00,311.97,313.23,311.44,312.71,11200.0,311.97,313.23,311.44,312.71,11200.0
2015-03-06 12:00:00,312.14,313.34,311.9,312.39,27600.0,312.14,313.34,311.9,312.39,27600.0
2015-03-06 12:30:00,312.21,312.5,311.64,312.15,3000.0,312.21,312.5,311.64,312.15,3000.0
2015-03-06 13:00:00,311.55,312.49,310.93,311.57,14300.0,311.55,312.49,310.93,311.57,14300.0
2015-03-06 13:30:00,311.53,312.52,311.24,312.47,10800.0,311.53,312.52,311.24,312.47,10800.0
2015-03-06 14:00:00,312.5,312.5,311.49,311.49,600.0,312.5,312.5,311.49,311.49,600.0
2015-03-06 14:30:00,312.09,312.36,311.5,312.36,1000.0,312.09,312.36,311.5,312.36,1000.0
2015-03-06 15:00:00,312.13,312.43,311.8,312.26,4200.0,312.13,312.43,311.8,312.26,4200.0
2015-03-06 15:30:00,311.88,311.9,310.53,310.66,14300.0,311.88,311.9,310.53,310.66,14300.0
2015-03-09 09:30:00,308.93,310.96,308.93,309.96,8400.0,308.93,310.96,308.93,309.96,8400.0
2015-03-09 10:00:00,309.9,312.13,309.9,311.69,6900.0,309.9,312.13,309.9,311.69,6900.0
2015-03-09 10:30:00,311.73,312.62,310.31,310.37,19000.0,311.73,312.62,310.31,310.37,19000.0
2015-03-09 11:00:00,310.45,311.09,309.41,309.53,3600.0,310.45,311.09,309.41,309.53,3600.0
2015-03-09 11:30:00,309.54,311.43,309.54,311.43,3500.0,309.54,311.43,309.54,311.43,3500.0
2015-03-09 12:00:00,311.0,311.25,309.93,309.93,2800.0,311.0,311.25,309.93,309.93,2800.0
2015-03-09 12:30:00,309.93,310.87,309.93,310.69,2600.0,309.93,310.87,309.93,310.69,2600.0
2015-03-09 13:00:00,310.31,310.87,310.03,310.04,2800.0,310.31,310.87,310.03,310.04,2800.0
2015-03-09 13:30:00,309.95,310.2,308.9,308.9,6800.0,309.95,310.2,308.9,308.9,6800.0
2015-03-09 14:00:00,309.11,309.46,308.74,309.05,8900.0,309.11,309.46,308.74,309.05,8900.0
2015-03-09 14:30:00,309.05,310.33,308.85,310.33,4000.0,309.05,310.33,308.85,310.33,4000.0
2015-03-09 15:00:00,310.0,311.46,309.2,311.34,7400.0,310.0,311.46,309.2,311.34,7400.0
2015-03-09 15:30:00,311.05,311.5,309.27,309.7,15000.0,311.05,311.5,309.27,309.7,15000.0
2015-03-10 09:30:00,308.15,309.53,305.52,308.1,6600.0,308.15,309.53,305.52,308.1,6600.0
2015-03-10 10:00:00,307.77,308.1,306.61,306.61,8600.0,307.77,308.1,306.61,306.61,8600.0
2015-03-10 10:30:00,306.94,308.39,306.11,308.17,18000.0,306.94,308.39,306.11,308.17,18000.0
2015-03-10 11:00:00,307.96,309.61,307.8,309.1,20600.0,307.96,309.61,307.8,309.1,20600.0
2015-03-10 11:30:00,308.93,309.61,307.97,308.24,12900.0,308.93,309.61,307.97,308.24,12900.0
2015-03-10 12:00:00,308.08,308.24,307.01,307.49,17500.0,308.08,308.24,307.01,307.49,17500.0
2015-03-10 12:30:00,306.69,308.82,306.69,308.82,1700.0,306.69,308.82,306.69,308.82,1700.0
2015-03-10 13:00:00,307.97,308.37,307.97,308.35,2000.0,307.97,308.37,307.97,308.35,2000.0
2015-03-10 13:30:00,308.45,309.23,308.45,309.23,400.0,308.45,309.23,308.45,309.23,400.0
2015-03-10 14:00:00,309.18,309.2,307.65,307.97,3400.0,309.18,309.2,307.65,307.97,3400.0
2015-03-10 14:30:00,307.92,308.59,307.71,308.59,1000.0,307.92,308.59,307.71,308.59,1000.0
2015-03-10 15:00:00,308.13,308.66,308.04,308.31,2900.0,308.13,308.66,308.04,308.31,2900.0
2015-03-10 15:30:00,307.87,308.06,306.21,306.28,11600.0,307.87,308.06,306.21,306.28,11600.0
2015-03-11 09:30:00,306.74,307.82,306.1,307.82,2700.0,306.74,307.82,306.1,307.82,2700.0
2015-03-11 10:00:00,307.53,307.99,307.0,307.38,1900.0,307.53,307.99,307.0,307.38,1900.0
2015-03-11 10:30:00,307.41,307.62,306.2,306.26,2400.0,307.41,307.62,306.2,306.26,2400.0
2015-03-11 11:00:00,306.28,307.43,305.88,306.95,10600.0,306.28,307.43,305.88,306.95,10600.0
2015-03-11 11:30:00,308.3,309.66,307.63,308.9,7300.0,308.3,309.66,307.63,308.9,7300.0
2015-03-11 12:00:00,308.92,309.27,308.0,308.19,4700.0,308.92,309.27,308.0,308.19,4700.0
2015-03-11 12:30:00,307.85,309.18,307.85,309.1,2500.0,307.85,309.18,307.85,309.1,2500.0
2015-03-11 13:00:00,309.22,309.79,309.22,309.75,2600.0,309.22,309.79,309.22,309.75,2600.0
2015-03-11 13:30:00,309.75,309.95,308.19,308.41,13700.0,309.75,309.95,308.19,308.41,13700.0
2015-03-11 14:00:00,308.41,309.11,307.99,309.02,1400.0,308.41,309.11,307.99,309.02,1400.0
2015-03-11 14:30:00,309.04,310.31,308.95,310.31,2900.0,309.04,310.31,308.95,310.31,2900.0
2015-03-11 15:00:00,310.49,310.57,309.79,310.0,7700.0,310.49,310.57,309.79,310.0,7700.0
2015-03-11 15:30:00,309.22,309.68,308.56,309.46,14100.0,309.22,309.68,308.56,309.46,14100.0
2015-03-12 09:30:00,312.07,314.55,311.68,314.55,1400.0,312.07,314.55,311.68,314.55,1400.0
2015-03-12 10:00:00,313.98,313.98,312.49,313.56,3700.0,313.98,313.98,312.49,313.56,3700.0
2015-03-12 10:30:00,313.48,315.38,313.48,314.83,4200.0,313.48,315.38,313.48,314.83,4200.0
2015-03-12 11:00:00,314.71,316.08,314.2,316.07,2600.0,314.71,316.08,314.2,316.07,2600.0
2015-03-12 11:30:00,316.01,316.48,315.04,315.41,3100.0,316.01,316.48,315.04,315.41,3100.0
2015-03-12 12:00:00,315.68,315.68,314.68,315.39,1200.0,315.68,315.68,314.68,315.39,1200.0
2015-03-12 12:30:00,315.05,315.14,314.6,314.65,2200.0,315.05,315.14,314.6,314.65,2200.0
2015-03-12 13:00:00,314.71,315.41,314.69,315.36,1600.0,314.71,315.41,314.69,315.36,1600.0
2015-03-12 13:30:00,315.35,315.35,314.73,315.13,1700.0,315.35,315.35,314.73,315.13,1700.0
2015-03-12 14:00:00,315.09,315.28,314.7,314.7,3600.0,315.09,315.28,314.7,314.7,3600.0
2015-03-12 14:30:00,314.93,316.09,314.93,316.09,4200.0,314.93,316.09,314.93,316.09,4200.0
2015-03-12 15:00:00,316.18,317.88,315.9,317.88,4200.0,316.18,317.88,315.9,317.88,4200.0
2015-03-12 15:30:00,317.6,317.92,316.71,316.95,24200.0,317.6,317.92,316.71,316.95,24200.0
2015-03-13 09:30:00,317.03,318.75,317.03,318.08,1800.0,317.03,318.75,317.03,318.08,1800.0
2015-03-13 10:00:00,316.64,317.6,315.76,317.17,2900.0,316.64,317.6,315.76,317.17,2900.0
2015-03-13 10:30:00,317.05,317.29,315.81,315.81,3400.0,317.05,317.29,315.81,315.81,3400.0
2015-03-13 11:00:00,315.44,315.45,313.88,314.53,1300.0,315.44,315.45,313.88,314.53,1300.0
2015-03-13 11:30:00,314.4,314.4,313.01,314.11,6900.0,314.4,314.4,313.01,314.11,6900.0
2015-03-13 12:00:00,314.11,314.56,313.16,314.07,2700.0,314.11,314.56,313.16,314.07,2700.0
2015-03-13 12:30:00,314.74,315.62,314.13,314.87,2200.0,314.74,315.62,314.13,314.87,2200.0
2015-03-13 13:00:00,314.41,315.24,313.96,314.15,12100.0,314.41,315.24,313.96,314.15,12100.0
2015-03-13 13:30:00,314.08,315.19,313.91,314.11,16200.0,314.08,315.19,313.91,314.11,16200.0
2015-03-13 14:00:00,314.61,315.04,313.84,314.23,20200.0,314.61,315.04,313.84,314.23,20200.0
2015-03-13 14:30:00,314.32,314.56,314.31,314.34,700.0,314.32,314.56,314.31,314.34,700.0
2015-03-13 15:00:00,314.12,314.84,314.12,314.84,2700.0,314.12,314.84,314.12,314.84,2700.0
2015-03-13 15:30:00,315.34,315.82,314.64,314.64,12500.0,315.34,315.82,314.64,314.64,12500.0
2015-03-16 09:30:00,317.57,318.48,316.49,317.46,7000.0,317.57,318.48,316.49,317.46,7000.0
2015-03-16 10:00:00,317.36,320.02,317.36,319.75,3700.0,317.36,320.02,317.36,319.75,3700.0
2015-03-16 10:30:00,319.42,319.73,318.76,318.77,3400.0,319.42,319.73,318.76,318.77,3400.0
2015-03-16 11:00:00,318.8,320.11,318.79,320.11,1900.0,318.8,320.11,318.79,320.11,1900.0
2015-03-16 11:30:00,320.14,321.19,319.4,321.19,2200.0,320.14,321.19,319.4,321.19,2200.0
2015-03-16 12:00:00,320.58,320.71,320.02,320.41,4000.0,320.58,320.71,320.02,320.41,4000.0
2015-03-16 12:30:00,320.41,320.97,320.02,320.02,2200.0,320.41,320.97,320.02,320.02,2200.0
2015-03-16 13:00:00,320.02,320.51,320.02,320.27,7400.0,320.02,320.51,320.02,320.27,7400.0
2015-03-16 13:30:00,320.52,321.6,320.24,321.23,6800.0,320.52,321.6,320.24,321.23,6800.0
2015-03-16 14:00:00,321.44,322.04,321.4,321.59,5700.0,321.44,322.04,321.4,321.59,5700.0
2015-03-16 14:30:00,321.48,321.48,320.91,320.91,5300.0,321.48,321.48,320.91,320.91,5300.0
2015-03-16 15:00:00,320.52,321.0,320.0,320.31,11800.0,320.52,321.0,320.0,320.31,11800.0
2015-03-16 15:30:00,321.08,321.33,320.02,320.35,13400.0,321.08,321.33,320.02,320.35,13400.0
2015-03-17 09:30:00,318.22,319.55,316.98,317.82,6600.0,318.22,319.55,316.98,317.82,6600.0
2015-03-17 10:00:00,318.16,319.98,317.04,318.75,36700.0,318.16,319.98,317.04,318.75,36700.0
2015-03-17 10:30:00,319.34,319.42,317.98,318.63,19100.0,319.34,319.42,317.98,318.63,19100.0
2015-03-17 11:00:00,318.57,318.58,316.08,316.17,4200.0,318.57,318.58,316.08,316.17,4200.0
2015-03-17 11:30:00,316.23,317.99,316.23,317.05,5200.0,316.23,317.99,316.23,317.05,5200.0
2015-03-17 12:00:00,317.08,319.04,317.08,318.56,5800.0,317.08,319.04,317.08,318.56,5800.0
2015-03-17 12:30:00,318.9,318.9,318.36,318.38,4200.0,318.9,318.9,318.36,318.38,4200.0
2015-03-17 13:00:00,318.57,319.59,318.57,319.33,3100.0,318.57,319.59,318.57,319.33,3100.0
2015-03-17 13:30:00,319.53,319.53,318.15,319.02,29500.0,319.53,319.53,318.15,319.02,29500.0
2015-03-17 14:00:00,318.75,318.82,317.93,317.93,3900.0,318.75,318.82,317.93,317.93,3900.0
2015-03-17 14:30:00,318.11,319.38,317.5,319.38,6400.0,318.11,319.38,317.5,319.38,6400.0
2015-03-17 15:00:00,319.31,320.89,319.26,320.58,4500.0,319.31,320.89,319.26,320.58,4500.0
2015-03-17 15:30:00,320.24,320.89,319.92,320.54,16100.0,320.24,320.89,319.92,320.54,16100.0
2015-03-18 09:30:00,316.2,319.58,316.2,318.29,6000.0,316.2,319.58,316.2,318.29,6000.0
2015-03-18 10:00:00,318.62,321.4,318.62,320.44,5700.0,318.62,321.4,318.62,320.44,5700.0
2015-03-18 10:30:00,320.45,321.43,319.53,319.53,3600.0,320.45,321.43,319.53,319.53,3600.0
2015-03-18 11:00:00,319.16,319.93,318.88,318.88,8100.0,319.16,319.93,318.88,318.88,8100.0
2015-03-18 11:30:00,318.03,319.4,318.03,319.03,3500.0,318.03,319.4,318.03,319.03,3500.0
2015-03-18 12:00:00,319.04,319.93,319.04,319.51,1900.0,319.04,319.93,319.04,319.51,1900.0
2015-03-18 12:30:00,320.1,320.56,319.75,320.14,1200.0,320.1,320.56,319.75,320.14,1200.0
2015-03-18 13:00:00,320.12,320.21,319.8,320.21,2500.0,320.12,320.21,319.8,320.21,2500.0
2015-03-18 13:30:00,319.99,320.37,318.99,319.78,8900.0,319.99,320.37,318.99,319.78,8900.0
2015-03-18 14:00:00,320.27,324.18,319.66,323.28,13700.0,320.27,324.18,319.66,323.28,13700.0
2015-03-18 14:30:00,323.15,325.11,323.09,324.98,5400.0,323.15,325.11,323.09,324.98,5400.0
2015-03-18 15:00:00,324.81,326.57,324.81,324.96,6300.0,324.81,326.57,324.81,324.96,6300.0
2015-03-18 15:30:00,324.84,325.59,323.87,324.66,11300.0,324.84,325.59,323.87,324.66,11300.0
2015-03-19 09:30:00,327.96,329.35,326.71,328.64,8500.0,327.96,329.35,326.71,328.64,8500.0
2015-03-19 10:00:00,328.13,328.13,326.56,327.17,4700.0,328.13,328.13,326.56,327.17,4700.0
2015-03-19 10:30:00,326.95,327.11,326.22,326.78,4700.0,326.95,327.11,326.22,326.78,4700.0
2015-03-19 11:00:00,327.1,327.1,326.36,326.75,4200.0,327.1,327.1,326.36,326.75,4200.0
2015-03-19 11:30:00,326.68,326.68,325.07,325.07,4900.0,326.68,326.68,325.07,325.07,4900.0
2015-03-19 12:00:00,325.36,326.85,325.36,326.48,7500.0,325.36,326.85,325.36,326.48,7500.0
2015-03-19 12:30:00,326.51,328.5,326.5,328.5,13700.0,326.51,328.5,326.5,328.5,13700.0
2015-03-19 13:00:00,328.46,329.89,328.28,329.56,3200.0,328.46,329.89,328.28,329.56,3200.0
2015-03-19 13:30:00,329.74,330.97,329.44,330.72,5900.0,329.74,330.97,329.44,330.72,5900.0
2015-03-19 14:00:00,330.71,331.69,330.71,331.5,6900.0,330.71,331.69,330.71,331.5,6900.0
2015-03-19 14:30:00,331.48,332.18,331.09,332.18,8700.0,331.48,332.18,331.09,332.18,8700.0
2015-03-19 15:00:00,332.05,332.47,330.32,330.49,11900.0,332.05,332.47,330.32,330.49,11900.0
2015-03-19 15:30:00,330.26,331.21,330.06,330.45,26300.0,330.26,331.21,330.06,330.45,26300.0
2015-03-20 09:30:00,331.83,332.45,330.44,330.44,35100.0,331.83,332.45,330.44,330.44,35100.0
2015-03-20 10:00:00,330.62,332.16,330.62,331.37,10200.0,330.62,332.16,330.62,331.37,10200.0
2015-03-20 10:30:00,331.32,331.32,330.26,330.32,6200.0,331.32,331.32,330.26,330.32,6200.0
2015-03-20 11:00:00,330.28,331.36,330.28,331.17,6700.0,330.28,331.36,330.28,331.17,6700.0
2015-03-20 11:30:00,331.18,331.85,330.96,331.7,13800.0,331.18,331.85,330.96,331.7,13800.0
2015-03-20 12:00:00,331.71,331.95,331.55,331.85,3500.0,331.71,331.95,331.55,331.85,3500.0
2015-03-20 12:30:00,331.48,331.93,331.45,331.72,4400.0,331.48,331.93,331.45,331.72,4400.0
2015-03-20 13:00:00,331.96,331.97,331.44,331.53,6000.0,331.96,331.97,331.44,331.53,6000.0
2015-03-20 13:30:00,331.7,332.0,331.47,331.7,5700.0,331.7,332.0,331.47,331.7,5700.0
2015-03-20 14:00:00,331.84,331.87,331.21,331.42,9700.0,331.84,331.87,331.21,331.42,9700.0
2015-03-20 14:30:00,331.37,331.81,331.36,331.7,5800.0,331.37,331.81,331.36,331.7,5800.0
2015-03-20 15:00:00,331.83,331.87,331.0,331.72,6400.0,331.83,331.87,331.0,331.72,6400.0
2015-03-20 15:30:00,331.79,332.09,330.98,331.56,30000.0,331.79,332.09,330.98,331.56,30000.0
2015-03-23 09:30:00,332.42,333.45,328.84,329.71,7000.0,332.42,333.45,328.84,329.71,7000.0
2015-03-23 10:00:00,329.66,329.68,328.51,329.25,4800.0,329.66,329.68,328.51,329.25,4800.0
2015-03-23 10:30:00,329.28,329.77,328.99,329.48,6500.0,329.28,329.77,328.99,329.48,6500.0
2015-03-23 11:00:00,329.5,330.52,329.5,330.18,4700.0,329.5,330.52,329.5,330.18,4700.0
2015-03-23 11:30:00,330.16,330.5,329.73,330.25,3200.0,330.16,330.5,329.73,330.25,3200.0
2015-03-23 12:00:00,330.07,330.37,329.91,330.37,2200.0,330.07,330.37,329.91,330.37,2200.0
2015-03-23 12:30:00,330.44,330.46,329.41,329.41,3100.0,330.44,330.46,329.41,329.41,3100.0
2015-03-23 13:00:00,329.51,329.64,328.99,329.16,1300.0,329.51,329.64,328.99,329.16,1300.0
2015-03-23 13:30:00,329.5,330.0,329.49,329.49,2400.0,329.5,330.0,329.49,329.49,2400.0
2015-03-23 14:00:00,330.0,330.01,329.53,329.99,2900.0,330.0,330.01,329.53,329.99,2900.0
2015-03-23 14:30:00,329.57,329.81,329.48,329.81,1400.0,329.57,329.81,329.48,329.81,1400.0
2015-03-23 15:00:00,329.91,330.0,329.59,329.63,3500.0,329.91,330.0,329.59,329.63,3500.0
2015-03-23 15:30:00,329.96,329.96,328.66,328.94,10300.0,329.96,329.96,328.66,328.94,10300.0
2015-03-24 09:30:00,327.77,328.79,325.49,328.17,18000.0,327.77,328.79,325.49,328.17,18000.0
2015-03-24 10:00:00,328.23,328.88,327.98,328.52,5100.0,328.23,328.88,327.98,328.52,5100.0
2015-03-24 10:30:00,329.14,329.46,329.0,329.0,2500.0,329.14,329.46,329.0,329.0,2500.0
2015-03-24 11:00:00,328.96,329.26,328.96,329.08,3300.0,328.96,329.26,328.96,329.08,3300.0
2015-03-24 11:30:00,329.04,329.04,328.01,328.12,8800.0,329.04,329.04,328.01,328.12,8800.0
2015-03-24 12:00:00,328.15,328.15,327.31,327.65,4400.0,328.15,328.15,327.31,327.65,4400.0
2015-03-24 12:30:00,327.99,327.99,327.55,327.55,1000.0,327.99,327.99,327.55,327.55,1000.0
2015-03-24 13:00:00,327.68,327.68,326.92,326.92,500.0,327.68,327.68,326.92,326.92,500.0
2015-03-24 13:30:00,326.92,326.92,326.15,326.5,6800.0,326.92,326.92,326.15,326.5,6800.0
2015-03-24 14:00:00,326.49,326.5,325.46,325.46,4400.0,326.49,326.5,325.46,325.46,4400.0
2015-03-24 14:30:00,325.71,325.9,325.52,325.62,3600.0,325.71,325.9,325.52,325.62,3600.0
2015-03-24 15:00:00,325.74,326.0,325.5,325.85,6300.0,325.74,326.0,325.5,325.85,6300.0
2015-03-24 15:30:00,325.86,326.07,324.87,325.48,16500.0,325.86,326.07,324.87,325.48,16500.0
2015-03-25 09:30:00,325.31,327.66,325.31,326.66,1800.0,325.31,327.66,325.31,326.66,1800.0
2015-03-25 10:00:00,326.67,327.02,326.34,326.53,800.0,326.67,327.02,326.34,326.53,800.0
2015-03-25 10:30:00,326.5,327.38,326.02,326.37,9900.0,326.5,327.38,326.02,326.37,9900.0
2015-03-25 11:00:00,326.6,326.6,325.06,325.4,10300.0,326.6,326.6,325.06,325.4,10300.0
2015-03-25 11:30:00,325.84,325.84,323.01,323.02,2200.0,325.84,325.84,323.01,323.02,2200.0
2015-03-25 12:00:00,322.73,323.33,322.68,322.68,1900.0,322.73,323.33,322.68,322.68,1900.0
2015-03-25 12:30:00,322.3,323.19,321.95,322.61,3500.0,322.3,323.19,321.95,322.61,3500.0
2015-03-25 13:00:00,322.11,323.17,321.72,321.72,1900.0,322.11,323.17,321.72,321.72,1900.0
2015-03-25 13:30:00,321.71,322.58,321.71,322.07,1600.0,321.71,322.58,321.71,322.07,1600.0
2015-03-25 14:00:00,321.79,322.44,321.73,322.44,900.0,321.79,322.44,321.73,322.44,900.0
2015-03-25 14:30:00,322.0,322.33,321.41,322.0,3800.0,322.0,322.33,321.41,322.0,3800.0
2015-03-25 15:00:00,321.72,321.72,321.1,321.15,1900.0,321.72,321.72,321.1,321.15,1900.0
2015-03-25 15:30:00,321.14,321.3,320.09,320.34,8500.0,321.14,321.3,320.09,320.34,8500.0
2015-03-26 09:30:00,318.61,320.62,318.39,318.5,10900.0,318.61,320.62,318.39,318.5,10900.0
2015-03-26 10:00:00,318.71,319.54,318.2,318.23,3500.0,318.71,319.54,318.2,318.23,3500.0
2015-03-26 10:30:00,318.55,320.21,318.37,319.03,3600.0,318.55,320.21,318.37,319.03,3600.0
2015-03-26 11:00:00,318.95,320.36,318.16,320.18,1700.0,318.95,320.36,318.16,320.18,1700.0
2015-03-26 11:30:00,320.0,320.84,319.52,319.74,3300.0,320.0,320.84,319.52,319.74,3300.0
2015-03-26 12:00:00,319.2,319.9,319.2,319.28,600.0,319.2,319.9,319.2,319.28,600.0
2015-03-26 12:30:00,319.75,320.52,319.43,319.53,3300.0,319.75,320.52,319.43,319.53,3300.0
2015-03-26 13:00:00,319.61,319.96,319.18,319.21,2100.0,319.61,319.96,319.18,319.21,2100.0
2015-03-26 13:30:00,319.21,319.97,319.11,319.47,5100.0,319.21,319.97,319.11,319.47,5100.0
2015-03-26 14:00:00,319.18,319.5,318.94,319.13,2800.0,319.18,319.5,318.94,319.13,2800.0
2015-03-26 14:30:00,318.97,319.13,318.15,318.58,5200.0,318.97,319.13,318.15,318.58,5200.0
2015-03-26 15:00:00,318.78,319.08,318.6,318.98,3200.0,318.78,319.08,318.6,318.98,3200.0
2015-03-26 15:30:00,319.1,320.69,318.48,319.01,12700.0,319.1,320.69,318.48,319.01,12700.0
2015-03-27 09:30:00,319.62,322.16,319.15,322.16,800.0,319.62,322.16,319.15,322.16,800.0
2015-03-27 10:00:00,321.54,322.13,318.64,318.72,10700.0,321.54,322.13,318.64,318.72,10700.0
2015-03-27 10:30:00,319.39,321.0,318.64,320.33,4000.0,319.39,321.0,318.64,320.33,4000.0
2015-03-27 11:00:00,320.79,321.33,320.59,321.27,1700.0,320.79,321.33,320.59,321.27,1700.0
2015-03-27 11:30:00,320.72,321.29,320.13,320.13,1800.0,320.72,321.29,320.13,320.13,1800.0
2015-03-27 12:00:00,319.53,320.93,319.53,320.32,1700.0,319.53,320.93,319.53,320.32,1700.0
2015-03-27 12:30:00,320.51,320.91,319.6,319.97,700.0,320.51,320.91,319.6,319.97,700.0
2015-03-27 13:00:00,320.22,320.93,320.04,320.61,1200.0,320.22,320.93,320.04,320.61,1200.0
2015-03-27 13:30:00,321.01,321.44,320.49,321.44,700.0,321.01,321.44,320.49,321.44,700.0
2015-03-27 14:00:00,321.5,322.19,321.36,321.57,1700.0,321.5,322.19,321.36,321.57,1700.0
2015-03-27 14:30:00,321.61,322.24,321.61,322.24,1300.0,321.61,322.24,321.61,322.24,1300.0
2015-03-27 15:00:00,322.71,323.26,322.64,322.86,3300.0,322.71,323.26,322.64,322.86,3300.0
2015-03-27 15:30:00,323.32,324.55,322.93,322.93,8400.0,323.32,324.55,322.93,322.93,8400.0
2015-03-30 09:30:00,323.89,327.67,323.89,326.22,3200.0,323.89,327.67,323.89,326.22,3200.0
2015-03-30 10:00:00,325.06,327.11,325.06,325.83,7100.0,325.06,327.11,325.06,325.83,7100.0
2015-03-30 10:30:00,326.82,326.83,324.06,324.86,6100.0,326.82,326.83,324.06,324.86,6100.0
2015-03-30 11:00:00,325.18,325.18,324.08,324.24,1800.0,325.18,325.18,324.08,324.24,1800.0
2015-03-30 11:30:00,324.69,325.21,324.05,324.05,4300.0,324.69,325.21,324.05,324.05,4300.0
2015-03-30 12:00:00,323.8,324.81,323.8,324.81,2600.0,323.8,324.81,323.8,324.81,2600.0
2015-03-30 12:30:00,324.73,325.46,324.16,325.46,13000.0,324.73,325.46,324.16,325.46,13000.0
2015-03-30 13:00:00,325.89,326.2,325.45,325.88,16100.0,325.89,326.2,325.45,325.88,16100.0
2015-03-30 13:30:00,325.86,326.14,325.51,325.53,2400.0,325.86,326.14,325.51,325.53,2400.0
2015-03-30 14:00:00,326.05,326.22,325.09,325.25,7100.0,326.05,326.22,325.09,325.25,7100.0
2015-03-30 14:30:00,325.47,325.64,324.43,324.53,6200.0,325.47,325.64,324.43,324.53,6200.0
2015-03-30 15:00:00,324.1,324.57,323.57,323.94,11500.0,324.1,324.57,323.57,323.94,11500.0
2015-03-30 15:30:00,324.04,325.21,324.04,324.85,7200.0,324.04,325.21,324.04,324.85,7200.0
2015-03-31 09:30:00,321.92,327.26,321.92,326.87,11900.0,321.92,327.26,321.92,326.87,11900.0
2015-03-31 10:00:00,326.33,328.87,326.32,328.87,11500.0,326.33,328.87,326.32,328.87,11500.0
2015-03-31 10:30:00,328.97,329.21,328.96,328.96,900.0,328.97,329.21,328.96,328.96,900.0
2015-03-31 11:00:00,329.48,331.02,329.01,329.01,5600.0,329.48,331.02,329.01,329.01,5600.0
2015-03-31 11:30:00,328.41,328.48,326.8,327.54,3300.0,328.41,328.48,326.8,327.54,3300.0
2015-03-31 12:00:00,327.34,328.08,327.0,328.08,2200.0,327.34,328.08,327.0,328.08,2200.0
2015-03-31 12:30:00,328.16,329.56,328.16,328.84,9000.0,328.16,329.56,328.16,328.84,9000.0
2015-03-31 13:00:00,329.0,329.63,328.83,328.96,4300.0,329.0,329.63,328.83,328.96,4300.0
2015-03-31 13:30:00,329.36,329.36,328.38,328.55,2600.0,329.36,329.36,328.38,328.55,2600.0
2015-03-31 14:00:00,328.73,329.51,328.4,329.09,3100.0,328.73,329.51,328.4,329.09,3100.0
2015-03-31 14:30:00,329.13,330.38,329.1,330.25,3700.0,329.13,330.38,329.1,330.25,3700.0
2015-03-31 15:00:00,330.3,330.3,327.77,327.99,4900.0,330.3,330.3,327.77,327.99,4900.0
2015-03-31 15:30:00,328.11,329.64,328.07,328.4,18200.0,328.11,329.64,328.07,328.4,18200.0
2015-04-01 09:30:00,327.42,327.42,324.4,324.49,3200.0,327.42,327.42,324.4,324.49,3200.0
2015-04-01 10:00:00,324.04,324.97,322.31,324.1,7400.0,324.04,324.97,322.31,324.1,7400.0
2015-04-01 10:30:00,324.79,324.99,323.22,323.57,7600.0,324.79,324.99,323.22,323.57,7600.0
2015-04-01 11:00:00,323.89,324.81,322.68,322.86,5600.0,323.89,324.81,322.68,322.86,5600.0
2015-04-01 11:30:00,322.79,323.22,321.36,321.36,5700.0,322.79,323.22,321.36,321.36,5700.0
2015-04-01 12:00:00,321.97,321.97,320.54,320.96,3900.0,321.97,321.97,320.54,320.96,3900.0
2015-04-01 12:30:00,321.51,322.91,320.92,322.06,4600.0,321.51,322.91,320.92,322.06,4600.0
2015-04-01 13:00:00,321.78,322.91,321.7,322.89,1500.0,321.78,322.91,321.7,322.89,1500.0
2015-04-01 13:30:00,322.73,324.23,322.42,324.0,3700.0,322.73,324.23,322.42,324.0,3700.0
2015-04-01 14:00:00,323.63,323.63,322.32,322.88,3400.0,323.63,323.63,322.32,322.88,3400.0
2015-04-01 14:30:00,322.25,322.97,321.34,322.19,4200.0,322.25,322.97,321.34,322.19,4200.0
2015-04-01 15:00:00,322.19,323.47,321.74,323.3,4900.0,322.19,323.47,321.74,323.3,4900.0
2015-04-01 15:30:00,323.31,325.12,322.37,325.09,20700.0,323.31,325.12,322.37,325.09,20700.0
2015-04-02 09:30:00,323.31,326.33,322.46,325.54,4200.0,323.31,326.33,322.46,325.54,4200.0
2015-04-02 10:00:00,324.81,326.43,324.81,326.42,6100.0,324.81,326.43,324.81,326.42,6100.0
2015-04-02 10:30:00,326.45,326.7,325.63,325.63,3600.0,326.45,326.7,325.63,325.63,3600.0
2015-04-02 11:00:00,326.06,326.43,325.62,325.79,5200.0,326.06,326.43,325.62,325.79,5200.0
2015-04-02 11:30:00,326.2,326.56,325.74,325.92,5700.0,326.2,326.56,325.74,325.92,5700.0
2015-04-02 12:00:00,326.12,326.12,323.85,325.4,3100.0,326.12,326.12,323.85,325.4,3100.0
2015-04-02 12:30:00,325.04,325.04,322.73,322.93,10700.0,325.04,325.04,322.73,322.93,10700.0
2015-04-02 13:00:00,322.93,324.01,322.37,324.01,8700.0,322.93,324.01,322.37,324.01,8700.0
2015-04-02 13:30:00,324.25,324.25,323.18,323.49,6000.0,324.25,324.25,323.18,323.49,6000.0
2015-04-02 14:00:00,323.17,324.05,321.02,321.9,14300.0,323.17,324.05,321.02,321.9,14300.0
2015-04-02 14:30:00,322.17,322.21,320.71,321.33,6200.0,322.17,322.21,320.71,321.33,6200.0
2015-04-02 15:00:00,321.24,321.24,319.7,319.83,10800.0,321.24,321.24,319.7,319.83,10800.0
2015-04-02 15:30:00,320.42,321.85,319.85,321.47,20200.0,320.42,321.85,319.85,321.47,20200.0
2015-04-06 09:30:00,320.29,323.58,320.29,323.54,1100.0,320.29,323.58,320.29,323.54,1100.0
2015-04-06 10:00:00,323.02,323.02,322.17,322.24,3500.0,323.02,323.02,322.17,322.24,3500.0
2015-04-06 10:30:00,322.28,322.76,321.54,322.29,6400.0,322.28,322.76,321.54,322.29,6400.0
2015-04-06 11:00:00,322.28,323.34,322.28,322.73,5900.0,322.28,323.34,322.28,322.73,5900.0
2015-04-06 11:30:00,322.71,324.33,322.71,323.85,1100.0,322.71,324.33,322.71,323.85,1100.0
2015-04-06 12:00:00,324.78,325.35,324.76,325.31,8800.0,324.78,325.35,324.76,325.31,8800.0
2015-04-06 12:30:00,325.24,325.42,325.24,325.42,1200.0,325.24,325.42,325.24,325.42,1200.0
2015-04-06 13:00:00,325.58,326.58,325.55,325.98,3400.0,325.58,326.58,325.55,325.98,3400.0
2015-04-06 13:30:00,326.59,327.02,325.4,326.48,13300.0,326.59,327.02,325.4,326.48,13300.0
2015-04-06 14:00:00,326.5,326.78,325.55,325.8,16500.0,326.5,326.78,325.55,325.8,16500.0
2015-04-06 14:30:00,325.73,326.77,325.62,326.33,12000.0,325.73,326.77,325.62,326.33,12000.0
2015-04-06 15:00:00,326.4,326.4,324.68,324.93,11500.0,326.4,326.4,324.68,324.93,11500.0
2015-04-06 15:30:00,325.06,326.19,324.31,326.01,16800.0,325.06,326.19,324.31,326.01,16800.0
2015-04-07 09:30:00,326.5,329.71,326.5,326.66,4100.0,326.5,329.71,326.5,326.66,4100.0
2015-04-07 10:00:00,327.2,327.94,326.5,326.52,4700.0,327.2,327.94,326.5,326.52,4700.0
2015-04-07 10:30:00,326.98,328.21,326.51,326.51,9100.0,326.98,328.21,326.51,326.51,9100.0
2015-04-07 11:00:00,326.6,326.6,324.02,324.72,3100.0,326.6,326.6,324.02,324.72,3100.0
2015-04-07 11:30:00,324.02,325.5,324.02,324.58,10600.0,324.02,325.5,324.02,324.58,10600.0
2015-04-07 12:00:00,324.63,325.26,324.08,324.7,11000.0,324.63,325.26,324.08,324.7,11000.0
2015-04-07 12:30:00,324.98,326.16,324.7,324.87,7100.0,324.98,326.16,324.7,324.87,7100.0
2015-04-07 13:00:00,324.29,325.31,324.15,324.25,11200.0,324.29,325.31,324.15,324.25,11200.0
2015-04-07 13:30:00,324.61,325.3,324.29,324.3,1900.0,324.61,325.3,324.29,324.3,1900.0
2015-04-07 14:00:00,324.33,324.71,324.29,324.55,2700.0,324.33,324.71,324.29,324.55,2700.0
2015-04-07 14:30:00,324.88,325.0,323.76,323.96,7300.0,324.88,325.0,323.76,323.96,7300.0
2015-04-07 15:00:00,324.21,324.21,323.76,323.76,2700.0,324.21,324.21,323.76,323.76,2700.0
2015-04-07 15:30:00,324.07,324.07,322.88,322.93,5800.0,324.07,324.07,322.88,322.93,5800.0
2015-04-08 09:30:00,322.9,325.77,322.9,325.74,800.0,322.9,325.77,322.9,325.74,800.0
2015-04-08 10:00:00,325.77,325.77,322.94,323.55,10700.0,325.77,325.77,322.94,323.55,10700.0
2015-04-08 10:30:00,323.74,323.78,322.42,322.42,800.0,323.74,323.78,322.42,322.42,800.0
2015-04-08 11:00:00,322.95,325.67,322.95,325.66,3900.0,322.95,325.67,322.95,325.66,3900.0
2015-04-08 11:30:00,325.66,326.24,325.66,325.74,7800.0,325.66,326.24,325.66,325.74,7800.0
2015-04-08 12:00:00,326.24,326.24,325.07,325.26,4900.0,326.24,326.24,325.07,325.26,4900.0
2015-04-08 12:30:00,324.9,326.99,324.9,326.99,5400.0,324.9,326.99,324.9,326.99,5400.0
2015-04-08 13:00:00,326.71,326.77,325.64,326.38,4400.0,326.71,326.77,325.64,326.38,4400.0
2015-04-08 13:30:00,326.45,326.45,325.86,326.01,2300.0,326.45,326.45,325.86,326.01,2300.0
2015-04-08 14:00:00,326.02,327.46,325.26,327.36,4100.0,326.02,327.46,325.26,327.36,4100.0
2015-04-08 14:30:00,327.21,327.46,326.63,326.63,1600.0,327.21,327.46,326.63,326.63,1600.0
2015-04-08 15:00:00,326.33,327.3,325.52,326.21,9300.0,326.33,327.3,325.52,326.21,9300.0
2015-04-08 15:30:00,326.05,326.89,325.88,326.34,14400.0,326.05,326.89,325.88,326.34,14400.0
2015-04-09 09:30:00,325.95,328.25,325.24,325.7,12100.0,325.95,328.25,325.24,325.7,12100.0
2015-04-09 10:00:00,325.5,326.24,324.91,325.54,4600.0,325.5,326.24,324.91,325.54,4600.0
2015-04-09 10:30:00,325.3,325.59,324.58,325.07,3100.0,325.3,325.59,324.58,325.07,3100.0
2015-04-09 11:00:00,324.93,324.95,324.26,324.68,3900.0,324.93,324.95,324.26,324.68,3900.0
2015-04-09 11:30:00,325.34,325.91,324.95,325.56,1100.0,325.34,325.91,324.95,325.56,1100.0
2015-04-09 12:00:00,325.98,326.53,325.57,326.4,3100.0,325.98,326.53,325.57,326.4,3100.0
2015-04-09 12:30:00,326.42,326.78,325.6,325.85,5100.0,326.42,326.78,325.6,325.85,5100.0
2015-04-09 13:00:00,325.97,326.87,325.69,326.13,17700.0,325.97,326.87,325.69,326.13,17700.0
2015-04-09 13:30:00,325.89,326.67,325.44,325.91,8500.0,325.89,326.67,325.44,325.91,8500.0
2015-04-09 14:00:00,326.4,327.05,325.87,327.05,3200.0,326.4,327.05,325.87,327.05,3200.0
2015-04-09 14:30:00,326.84,327.91,326.79,327.58,2700.0,326.84,327.91,326.79,327.58,2700.0
2015-04-09 15:00:00,328.13,329.42,328.01,328.86,3500.0,328.13,329.42,328.01,328.86,3500.0
2015-04-09 15:30:00,328.64,329.32,327.91,329.1,14800.0,328.64,329.32,327.91,329.1,14800.0
2015-04-10 09:30:00,331.17,331.17,327.89,327.89,1900.0,331.17,331.17,327.89,327.89,1900.0
2015-04-10 10:00:00,327.13,328.83,327.13,328.78,4900.0,327.13,328.83,327.13,328.78,4900.0
2015-04-10 10:30:00,328.87,330.43,328.87,330.42,2300.0,328.87,330.43,328.87,330.42,2300.0
2015-04-10 11:00:00,330.56,331.58,330.33,331.57,2500.0,330.56,331.58,330.33,331.57,2500.0
2015-04-10 11:30:00,331.35,331.58,330.11,330.52,3700.0,331.35,331.58,330.11,330.52,3700.0
2015-04-10 12:00:00,330.06,330.47,329.94,330.05,1000.0,330.06,330.47,329.94,330.05,1000.0
2015-04-10 12:30:00,329.9,329.9,329.63,329.87,500.0,329.9,329.9,329.63,329.87,500.0
2015-04-10 13:00:00,329.79,330.5,329.79,330.37,2100.0,329.79,330.5,329.79,330.37,2100.0
2015-04-10 13:30:00,330.48,331.98,330.1,331.97,8000.0,330.48,331.98,330.1,331.97,8000.0
2015-04-10 14:00:00,331.93,332.13,331.82,332.03,2300.0,331.93,332.13,331.82,332.03,2300.0
2015-04-10 14:30:00,331.88,331.88,331.14,331.14,1200.0,331.88,331.88,331.14,331.14,1200.0
2015-04-10 15:00:00,331.12,331.12,329.82,329.96,1800.0,331.12,331.12,329.82,329.96,1800.0
2015-04-10 15:30:00,330.14,331.36,330.09,330.72,8200.0,330.14,331.36,330.09,330.72,8200.0
2015-04-13 09:30:00,331.34,333.47,328.31,333.47,7300.0,331.34,333.47,328.31,333.47,7300.0
2015-04-13 10:00:00,332.61,333.1,332.27,333.09,2400.0,332.61,333.1,332.27,333.09,2400.0
2015-04-13 10:30:00,332.93,333.24,332.62,333.22,2800.0,332.93,333.24,332.62,333.22,2800.0
2015-04-13 11:00:00,332.66,333.18,332.19,332.46,3000.0,332.66,333.18,332.19,332.46,3000.0
2015-04-13 11:30:00,332.45,333.1,332.0,332.15,4100.0,332.45,333.1,332.0,332.15,4100.0
2015-04-13 12:00:00,331.95,332.22,330.58,330.58,5700.0,331.95,332.22,330.58,330.58,5700.0
2015-04-13 12:30:00,331.1,331.15,330.5,330.8,2700.0,331.1,331.15,330.5,330.8,2700.0
2015-04-13 13:00:00,330.4,330.5,329.02,329.05,5400.0,330.4,330.5,329.02,329.05,5400.0
2015-04-13 13:30:00,329.03,329.75,329.02,329.12,13500.0,329.03,329.75,329.02,329.12,13500.0
2015-04-13 14:00:00,329.06,329.15,328.49,328.99,6100.0,329.06,329.15,328.49,328.99,6100.0
2015-04-13 14:30:00,328.56,329.24,328.27,329.13,4300.0,328.56,329.24,328.27,329.13,4300.0
2015-04-13 15:00:00,329.15,329.15,328.23,328.3,5600.0,329.15,329.15,328.23,328.3,5600.0
2015-04-13 15:30:00,328.02,328.08,327.1,327.37,13800.0,328.02,328.08,327.1,327.37,13800.0
2015-04-14 09:30:00,327.74,328.14,325.81,326.08,7900.0,327.74,328.14,325.81,326.08,7900.0
2015-04-14 10:00:00,326.33,326.46,325.04,325.04,7100.0,326.33,326.46,325.04,325.04,7100.0
2015-04-14 10:30:00,324.97,325.34,324.64,325.14,5300.0,324.97,325.34,324.64,325.14,5300.0
2015-04-14 11:00:00,324.98,325.3,324.16,324.48,13300.0,324.98,325.3,324.16,324.48,13300.0
2015-04-14 11:30:00,324.48,325.0,324.12,325.0,2500.0,324.48,325.0,324.12,325.0,2500.0
2015-04-14 12:00:00,325.04,325.16,324.89,324.9,2600.0,325.04,325.16,324.89,324.9,2600.0
2015-04-14 12:30:00,325.0,325.16,324.85,325.0,2400.0,325.0,325.16,324.85,325.0,2400.0
2015-04-14 13:00:00,325.1,325.2,324.77,325.03,3600.0,325.1,325.2,324.77,325.03,3600.0
2015-04-14 13:30:00,325.0,325.09,324.93,325.0,1100.0,325.0,325.09,324.93,325.0,1100.0
2015-04-14 14:00:00,325.0,325.16,324.91,325.01,3800.0,325.0,325.16,324.91,325.01,3800.0
2015-04-14 14:30:00,325.11,325.11,324.29,325.03,2400.0,325.11,325.11,324.29,325.03,2400.0
2015-04-14 15:00:00,325.1,325.11,324.0,324.03,2900.0,325.1,325.11,324.0,324.03,2900.0
2015-04-14 15:30:00,324.29,324.88,323.71,324.47,7100.0,324.29,324.88,323.71,324.47,7100.0
2015-04-15 09:30:00,325.41,326.49,325.27,326.37,900.0,325.41,326.49,325.27,326.37,900.0
2015-04-15 10:00:00,326.08,326.49,326.08,326.28,1700.0,326.08,326.49,326.08,326.28,1700.0
2015-04-15 10:30:00,326.79,327.44,326.75,327.36,2400.0,326.79,327.44,326.75,327.36,2400.0
2015-04-15 11:00:00,327.31,327.31,326.74,327.09,1300.0,327.31,327.31,326.74,327.09,1300.0
2015-04-15 11:30:00,327.08,327.26,326.86,327.26,1500.0,327.08,327.26,326.86,327.26,1500.0
2015-04-15 12:00:00,327.67,328.24,327.48,327.92,2400.0,327.67,328.24,327.48,327.92,2400.0
2015-04-15 12:30:00,328.0,328.0,327.39,327.98,500.0,328.0,328.0,327.39,327.98,500.0
2015-04-15 13:00:00,327.57,328.26,327.56,328.24,6700.0,327.57,328.26,327.56,328.24,6700.0
2015-04-15 13:30:00,327.97,328.24,327.17,327.43,4600.0,327.97,328.24,327.17,327.43,4600.0
2015-04-15 14:00:00,327.16,327.87,326.99,326.99,2300.0,327.16,327.87,326.99,326.99,2300.0
2015-04-15 14:30:00,326.95,327.62,326.95,327.32,1500.0,326.95,327.62,326.95,327.32,1500.0
2015-04-15 15:00:00,327.33,327.83,326.76,327.25,3300.0,327.33,327.83,326.76,327.25,3300.0
2015-04-15 15:30:00,326.95,327.57,326.95,327.32,12300.0,326.95,327.57,326.95,327.32,12300.0
2015-04-16 09:30:00,327.48,327.48,324.55,327.05,1400.0,327.48,327.48,324.55,327.05,1400.0
2015-04-16 10:00:00,326.2,327.1,326.02,326.02,2500.0,326.2,327.1,326.02,326.02,2500.0
2015-04-16 10:30:00,326.16,326.26,324.89,325.35,1900.0,326.16,326.26,324.89,325.35,1900.0
2015-04-16 11:00:00,325.84,326.83,324.67,326.82,1300.0,325.84,326.83,324.67,326.82,1300.0
2015-04-16 11:30:00,327.39,327.39,326.13,326.8,1100.0,327.39,327.39,326.13,326.8,1100.0
2015-04-16 12:00:00,326.25,327.12,326.2,327.12,1700.0,326.25,327.12,326.2,327.12,1700.0
2015-04-16 12:30:00,327.16,327.37,326.76,326.76,1200.0,327.16,327.37,326.76,326.76,1200.0
2015-04-16 13:00:00,327.11,327.11,326.42,326.63,1600.0,327.11,327.11,326.42,326.63,1600.0
2015-04-16 13:30:00,326.31,327.54,326.3,327.54,2800.0,326.31,327.54,326.3,327.54,2800.0
2015-04-16 14:00:00,327.28,327.52,326.81,327.5,3900.0,327.28,327.52,326.81,327.5,3900.0
2015-04-16 14:30:00,327.44,327.58,327.04,327.58,1700.0,327.44,327.58,327.04,327.58,1700.0
2015-04-16 15:00:00,327.13,327.39,326.36,327.39,1600.0,327.13,327.39,326.36,327.39,1600.0
2015-04-16 15:30:00,326.51,326.95,325.7,325.72,5700.0,326.51,326.95,325.7,325.72,5700.0
2015-04-17 09:30:00,324.28,325.24,323.22,323.54,3800.0,324.28,325.24,323.22,323.54,3800.0
2015-04-17 10:00:00,323.55,323.7,321.03,321.03,1100.0,323.55,323.7,321.03,321.03,1100.0
2015-04-17 10:30:00,321.87,321.91,321.06,321.06,1200.0,321.87,321.91,321.06,321.06,1200.0
2015-04-17 11:00:00,320.83,321.29,319.85,320.69,11500.0,320.83,321.29,319.85,320.69,11500.0
2015-04-17 11:30:00,320.6,321.12,319.69,320.22,5800.0,320.6,321.12,319.69,320.22,5800.0
2015-04-17 12:00:00,320.72,321.54,320.26,321.54,2100.0,320.72,321.54,320.26,321.54,2100.0
2015-04-17 12:30:00,320.71,321.94,320.71,321.2,1500.0,320.71,321.94,320.71,321.2,1500.0
2015-04-17 13:00:00,321.93,322.02,321.61,321.63,2600.0,321.93,322.02,321.61,321.63,2600.0
2015-04-17 13:30:00,321.62,321.8,320.06,320.06,4100.0,321.62,321.8,320.06,320.06,4100.0
2015-04-17 14:00:00,320.38,320.82,319.59,319.89,3700.0,320.38,320.82,319.59,319.89,3700.0
2015-04-17 14:30:00,320.27,320.46,319.44,319.88,4900.0,320.27,320.46,319.44,319.88,4900.0
2015-04-17 15:00:00,319.1,320.15,319.04,320.14,6400.0,319.1,320.15,319.04,320.14,6400.0
2015-04-17 15:30:00,319.94,320.97,319.77,320.24,15500.0,319.94,320.97,319.77,320.24,15500.0
2015-04-20 09:30:00,321.84,325.01,320.68,324.95,7000.0,321.84,325.01,320.68,324.95,7000.0
2015-04-20 10:00:00,324.6,324.72,322.77,323.76,6300.0,324.6,324.72,322.77,323.76,6300.0
2015-04-20 10:30:00,323.64,323.97,322.64,323.65,13200.0,323.64,323.97,322.64,323.65,13200.0
2015-04-20 11:00:00,323.9,324.2,323.33,324.15,6200.0,323.9,324.2,323.33,324.15,6200.0
2015-04-20 11:30:00,324.39,324.44,323.54,324.02,6300.0,324.39,324.44,323.54,324.02,6300.0
2015-04-20 12:00:00,324.07,324.4,323.74,324.1,2400.0,324.07,324.4,323.74,324.1,2400.0
2015-04-20 12:30:00,324.22,324.22,323.25,324.0,2600.0,324.22,324.22,323.25,324.0,2600.0
2015-04-20 13:00:00,324.61,324.61,323.93,323.93,1000.0,324.61,324.61,323.93,323.93,1000.0
2015-04-20 13:30:00,324.0,324.0,323.51,323.79,2600.0,324.0,324.0,323.51,323.79,2600.0
2015-04-20 14:00:00,323.81,324.0,323.48,323.82,4800.0,323.81,324.0,323.48,323.82,4800.0
2015-04-20 14:30:00,323.32,323.34,323.0,323.32,2600.0,323.32,323.34,323.0,323.32,2600.0
2015-04-20 15:00:00,323.25,323.57,322.94,322.98,3000.0,323.25,323.57,322.94,322.98,3000.0
2015-04-20 15:30:00,323.3,323.5,322.57,322.84,8000.0,323.3,323.5,322.57,322.84,8000.0
2015-04-21 09:30:00,325.08,325.08,323.3,323.9,1300.0,325.08,325.08,323.3,323.9,1300.0
2015-04-21 10:00:00,323.86,324.25,323.67,324.16,1200.0,323.86,324.25,323.67,324.16,1200.0
2015-04-21 10:30:00,323.72,324.7,323.17,324.45,2100.0,323.72,324.7,323.17,324.45,2100.0
2015-04-21 11:00:00,324.02,324.5,323.99,324.43,2700.0,324.02,324.5,323.99,324.43,2700.0
2015-04-21 11:30:00,324.42,324.63,323.23,323.39,1200.0,324.42,324.63,323.23,323.39,1200.0
2015-04-21 12:00:00,322.52,323.68,322.52,323.5,1700.0,322.52,323.68,322.52,323.5,1700.0
2015-04-21 12:30:00,323.51,323.51,323.5,323.5,400.0,323.51,323.51,323.5,323.5,400.0
2015-04-21 13:00:00,323.88,324.28,323.88,324.15,2100.0,323.88,324.28,323.88,324.15,2100.0
2015-04-21 13:30:00,324.0,324.63,324.0,324.08,2900.0,324.0,324.63,324.0,324.08,2900.0
2015-04-21 14:00:00,323.86,324.93,323.85,324.82,1700.0,323.86,324.93,323.85,324.82,1700.0
2015-04-21 14:30:00,324.35,324.94,323.85,324.47,1600.0,324.35,324.94,323.85,324.47,1600.0
2015-04-21 15:00:00,324.62,324.72,324.3,324.45,2200.0,324.62,324.72,324.3,324.45,2200.0
2015-04-21 15:30:00,324.05,324.11,323.28,323.7,7600.0,324.05,324.11,323.28,323.7,7600.0
2015-04-22 09:30:00,322.6,323.25,320.47,320.47,2000.0,322.6,323.25,320.47,320.47,2000.0
2015-04-22 10:00:00,321.84,323.09,320.27,322.41,2300.0,321.84,323.09,320.27,322.41,2300.0
2015-04-22 10:30:00,322.17,323.21,321.51,322.24,1500.0,322.17,323.21,321.51,322.24,1500.0
2015-04-22 11:00:00,322.93,323.63,322.4,323.4,2100.0,322.93,323.63,322.4,323.4,2100.0
2015-04-22 11:30:00,323.7,323.7,322.21,322.21,1400.0,323.7,323.7,322.21,322.21,1400.0
2015-04-22 12:00:00,322.2,323.37,322.2,323.37,2100.0,322.2,323.37,322.2,323.37,2100.0
2015-04-22 12:30:00,323.02,324.44,322.68,323.86,2800.0,323.02,324.44,322.68,323.86,2800.0
2015-04-22 13:00:00,323.91,323.91,323.15,323.15,2200.0,323.91,323.91,323.15,323.15,2200.0
2015-04-22 13:30:00,323.61,324.53,323.61,323.92,5600.0,323.61,324.53,323.61,323.92,5600.0
2015-04-22 14:00:00,324.13,324.13,322.57,322.65,4700.0,324.13,324.13,322.57,322.65,4700.0
2015-04-22 14:30:00,322.87,323.58,322.87,323.26,2500.0,322.87,323.58,322.87,323.26,2500.0
2015-04-22 15:00:00,322.96,324.23,322.94,324.13,4000.0,322.96,324.23,322.94,324.13,4000.0
2015-04-22 15:30:00,324.21,324.3,323.15,324.02,12000.0,324.21,324.3,323.15,324.02,12000.0
2015-04-23 09:30:00,324.24,326.65,323.85,323.86,1400.0,324.24,326.65,323.85,323.86,1400.0
2015-04-23 10:00:00,324.65,325.97,323.12,324.3,5500.0,324.65,325.97,323.12,324.3,5500.0
2015-04-23 10:30:00,323.36,324.44,323.36,324.13,2600.0,323.36,324.44,323.36,324.13,2600.0
2015-04-23 11:00:00,323.5,323.89,323.07,323.85,1100.0,323.5,323.89,323.07,323.85,1100.0
2015-04-23 11:30:00,323.25,325.25,323.08,325.25,1700.0,323.25,325.25,323.08,325.25,1700.0
2015-04-23 12:00:00,324.75,326.28,324.75,325.75,5400.0,324.75,326.28,324.75,325.75,5400.0
2015-04-23 12:30:00,325.35,326.09,325.29,325.29,3900.0,325.35,326.09,325.29,325.29,3900.0
2015-04-23 13:00:00,324.99,325.33,324.99,325.31,1000.0,324.99,325.33,324.99,325.31,1000.0
2015-04-23 13:30:00,325.01,325.5,324.32,325.5,2800.0,325.01,325.5,324.32,325.5,2800.0
2015-04-23 14:00:00,325.1,325.61,324.59,325.42,2200.0,325.1,325.61,324.59,325.42,2200.0
2015-04-23 14:30:00,325.03,325.42,324.11,324.66,1800.0,325.03,325.42,324.11,324.66,1800.0
2015-04-23 15:00:00,324.19,325.08,324.19,324.6,2700.0,324.19,325.08,324.19,324.6,2700.0
2015-04-23 15:30:00,324.93,325.13,323.81,324.58,8600.0,324.93,325.13,323.81,324.58,8600.0
2015-04-24 09:30:00,324.52,326.47,321.41,323.59,2800.0,324.52,326.47,321.41,323.59,2800.0
2015-04-24 10:00:00,322.26,322.49,322.14,322.47,1400.0,322.26,322.49,322.14,322.47,1400.0
2015-04-24 10:30:00,322.5,324.08,322.48,323.88,2100.0,322.5,324.08,322.48,323.88,2100.0
2015-04-24 11:00:00,324.07,324.53,323.57,323.77,1400.0,324.07,324.53,323.57,323.77,1400.0
2015-04-24 11:30:00,324.46,324.57,323.91,324.04,900.0,324.46,324.57,323.91,324.04,900.0
2015-04-24 12:00:00,324.41,325.42,324.18,324.92,2900.0,324.41,325.42,324.18,324.92,2900.0
2015-04-24 12:30:00,324.92,324.92,324.2,324.25,1500.0,324.92,324.92,324.2,324.25,1500.0
2015-04-24 13:00:00,324.6,324.67,323.57,323.57,2900.0,324.6,324.67,323.57,323.57,2900.0
2015-04-24 13:30:00,323.68,323.93,321.82,321.82,4000.0,323.68,323.93,321.82,321.82,4000.0
2015-04-24 14:00:00,322.56,322.68,321.86,322.43,2900.0,322.56,322.68,321.86,322.43,2900.0
2015-04-24 14:30:00,321.97,322.48,321.97,322.4,2200.0,321.97,322.48,321.97,322.4,2200.0
2015-04-24 15:00:00,322.08,322.39,321.82,322.15,3200.0,322.08,322.39,321.82,322.15,3200.0
2015-04-24 15:30:00,321.67,322.45,321.67,322.09,15200.0,321.67,322.45,321.67,322.09,15200.0
2015-04-27 09:30:00,322.56,323.93,322.47,323.78,1300.0,322.56,323.93,322.47,323.78,1300.0
2015-04-27 10:00:00,324.85,324.85,324.33,324.33,1000.0,324.85,324.85,324.33,324.33,1000.0
2015-04-27 10:30:00,324.26,324.33,322.71,322.72,3600.0,324.26,324.33,322.71,322.72,3600.0
2015-04-27 11:00:00,321.79,322.61,321.4,322.6,1100.0,321.79,322.61,321.4,322.6,1100.0
2015-04-27 11:30:00,322.46,322.68,321.87,322.06,9500.0,322.46,322.68,321.87,322.06,9500.0
2015-04-27 12:00:00,321.05,321.07,320.3,320.79,10500.0,321.05,321.07,320.3,320.79,10500.0
2015-04-27 12:30:00,320.87,321.89,320.87,321.09,3400.0,320.87,321.89,320.87,321.09,3400.0
2015-04-27 13:00:00,321.08,321.36,320.0,320.17,3200.0,321.08,321.36,320.0,320.17,3200.0
2015-04-27 13:30:00,320.96,322.08,320.96,321.62,1600.0,320.96,322.08,320.96,321.62,1600.0
2015-04-27 14:00:00,321.6,321.6,320.26,320.56,2500.0,321.6,321.6,320.26,320.56,2500.0
2015-04-27 14:30:00,320.53,321.21,319.65,320.6,9100.0,320.53,321.21,319.65,320.6,9100.0
2015-04-27 15:00:00,320.65,321.11,319.72,319.75,5300.0,320.65,321.11,319.72,319.75,5300.0
2015-04-27 15:30:00,319.92,320.61,319.25,320.17,13100.0,319.92,320.61,319.25,320.17,13100.0
2015-04-28 09:30:00,320.08,322.1,318.47,319.43,1600.0,320.08,322.1,318.47,319.43,1600.0
2015-04-28 10:00:00,320.04,320.04,317.82,319.07,5500.0,320.04,320.04,317.82,319.07,5500.0
2015-04-28 10:30:00,319.76,321.07,319.76,320.95,800.0,319.76,321.07,319.76,320.95,800.0
2015-04-28 11:00:00,321.2,323.0,321.16,322.04,4200.0,321.2,323.0,321.16,322.04,4200.0
2015-04-28 11:30:00,322.13,323.02,322.13,322.73,1100.0,322.13,323.02,322.13,322.73,1100.0
2015-04-28 12:00:00,322.5,322.83,321.89,321.9,2100.0,322.5,322.83,321.89,321.9,2100.0
2015-04-28 12:30:00,322.01,322.72,320.98,322.68,4000.0,322.01,322.72,320.98,322.68,4000.0
2015-04-28 13:00:00,322.63,323.14,322.42,322.93,1600.0,322.63,323.14,322.42,322.93,1600.0
2015-04-28 13:30:00,322.75,323.74,322.5,323.62,3300.0,322.75,323.74,322.5,323.62,3300.0
2015-04-28 14:00:00,323.4,323.45,322.28,322.81,3400.0,323.4,323.45,322.28,322.81,3400.0
2015-04-28 14:30:00,322.62,323.17,322.08,322.55,1900.0,322.62,323.17,322.08,322.55,1900.0
2015-04-28 15:00:00,321.89,323.13,321.89,322.4,1900.0,321.89,323.13,321.89,322.4,1900.0
2015-04-28 15:30:00,322.33,322.89,321.18,322.44,5600.0,322.33,322.89,321.18,322.44,5600.0
2015-04-29 09:30:00,321.4,322.72,320.03,321.52,500.0,321.4,322.72,320.03,321.52,500.0
2015-04-29 10:00:00,321.35,321.53,320.15,320.34,1700.0,321.35,321.53,320.15,320.34,1700.0
2015-04-29 10:30:00,320.94,320.94,319.08,319.65,1900.0,320.94,320.94,319.08,319.65,1900.0
2015-04-29 11:00:00,320.14,321.53,319.4,319.4,12200.0,320.14,321.53,319.4,319.4,12200.0
2015-04-29 11:30:00,320.04,320.04,318.37,319.26,12100.0,320.04,320.04,318.37,319.26,12100.0
2015-04-29 12:00:00,319.12,319.75,318.31,319.66,27700.0,319.12,319.75,318.31,319.66,27700.0
2015-04-29 12:30:00,318.8,319.33,318.17,319.33,11300.0,318.8,319.33,318.17,319.33,11300.0
2015-04-29 13:00:00,318.91,319.55,318.86,319.22,7800.0,318.91,319.55,318.86,319.22,7800.0
2015-04-29 13:30:00,319.84,320.14,319.36,320.14,1200.0,319.84,320.14,319.36,320.14,1200.0
2015-04-29 14:00:00,320.13,322.51,320.13,322.51,4100.0,320.13,322.51,320.13,322.51,4100.0
2015-04-29 14:30:00,322.37,322.84,321.94,322.54,3400.0,322.37,322.84,321.94,322.54,3400.0
2015-04-29 15:00:00,322.52,322.57,321.12,321.69,2300.0,322.52,322.57,321.12,321.69,2300.0
2015-04-29 15:30:00,321.61,321.79,319.68,320.59,7800.0,321.61,321.79,319.68,320.59,7800.0
2015-04-30 09:30:00,318.08,320.62,318.08,318.96,4400.0,318.08,320.62,318.08,318.96,4400.0
2015-04-30 10:00:00,318.37,319.85,318.12,319.4,21300.0,318.37,319.85,318.12,319.4,21300.0
2015-04-30 10:30:00,319.49,320.37,318.96,319.8,20300.0,319.49,320.37,318.96,319.8,20300.0
2015-04-30 11:00:00,320.04,322.14,320.04,321.6,15400.0,320.04,322.14,320.04,321.6,15400.0
2015-04-30 11:30:00,321.7,323.58,320.41,322.94,9300.0,321.7,323.58,320.41,322.94,9300.0
2015-04-30 12:00:00,322.67,323.77,322.16,323.31,5800.0,322.67,323.77,322.16,323.31,5800.0
2015-04-30 12:30:00,322.45,323.27,320.75,322.42,6800.0,322.45,323.27,320.75,322.42,6800.0
2015-04-30 13:00:00,322.45,322.45,321.17,321.61,2000.0,322.45,322.45,321.17,321.61,2000.0
2015-04-30 13:30:00,321.46,322.23,320.49,320.72,4100.0,321.46,322.23,320.49,320.72,4100.0
2015-04-30 14:00:00,320.5,320.5,317.73,318.46,5300.0,320.5,320.5,317.73,318.46,5300.0
2015-04-30 14:30:00,318.06,318.06,316.54,316.98,7300.0,318.06,318.06,316.54,316.98,7300.0
2015-04-30 15:00:00,316.71,318.16,315.19,317.28,9500.0,316.71,318.16,315.19,317.28,9500.0
2015-04-30 15:30:00,317.07,318.59,316.55,317.51,13800.0,317.07,318.59,316.55,317.51,13800.0
2015-05-01 09:30:00,318.18,321.94,317.31,320.8,3300.0,318.18,321.94,317.31,320.8,3300.0
2015-05-01 10:00:00,320.24,322.05,319.83,322.05,20800.0,320.24,322.05,319.83,322.05,20800.0
2015-05-01 10:30:00,321.94,322.12,320.72,321.66,23300.0,321.94,322.12,320.72,321.66,23300.0
2015-05-01 11:00:00,321.41,321.76,320.13,320.16,16800.0,321.41,321.76,320.13,320.16,16800.0
2015-05-01 11:30:00,320.17,320.86,318.51,318.63,13800.0,320.17,320.86,318.51,318.63,13800.0
2015-05-01 12:00:00,318.39,318.64,317.66,318.44,2400.0,318.39,318.64,317.66,318.44,2400.0
2015-05-01 12:30:00,317.89,319.81,317.89,319.72,1200.0,317.89,319.81,317.89,319.72,1200.0
2015-05-01 13:00:00,319.36,319.81,319.12,319.19,1900.0,319.36,319.81,319.12,319.19,1900.0
2015-05-01 13:30:00,319.27,320.44,319.19,320.44,4200.0,319.27,320.44,319.19,320.44,4200.0
2015-05-01 14:00:00,320.76,321.42,320.17,321.42,2200.0,320.76,321.42,320.17,321.42,2200.0
2015-05-01 14:30:00,321.73,321.73,320.1,320.1,3700.0,321.73,321.73,320.1,320.1,3700.0
2015-05-01 15:00:00,320.58,320.9,320.07,320.07,5400.0,320.58,320.9,320.07,320.07,5400.0
2015-05-01 15:30:00,320.07,321.25,320.0,320.49,10200.0,320.07,321.25,320.0,320.49,10200.0
2015-05-04 09:30:00,320.97,324.25,320.97,324.25,1200.0,320.97,324.25,320.97,324.25,1200.0
2015-05-04 10:00:00,323.69,324.15,322.79,323.34,3600.0,323.69,324.15,322.79,323.34,3600.0
2015-05-04 10:30:00,323.82,323.82,322.87,322.87,800.0,323.82,323.82,322.87,322.87,800.0
2015-05-04 11:00:00,322.67,322.67,322.22,322.22,200.0,322.67,322.67,322.22,322.22,200.0
2015-05-04 11:30:00,322.39,323.13,322.16,322.88,20800.0,322.39,323.13,322.16,322.88,20800.0
2015-05-04 12:00:00,322.97,323.32,322.7,323.02,1900.0,322.97,323.32,322.7,323.02,1900.0
2015-05-04 12:30:00,322.57,323.61,322.57,323.61,1900.0,322.57,323.61,322.57,323.61,1900.0
2015-05-04 13:00:00,323.6,323.6,322.45,322.45,1400.0,323.6,323.6,322.45,322.45,1400.0
2015-05-04 13:30:00,322.13,323.75,322.13,323.75,1800.0,322.13,323.75,322.13,323.75,1800.0
2015-05-04 14:00:00,323.9,324.01,322.93,323.74,3100.0,323.9,324.01,322.93,323.74,3100.0
2015-05-04 14:30:00,323.75,323.92,323.08,323.08,2000.0,323.75,323.92,323.08,323.08,2000.0
2015-05-04 15:00:00,322.91,324.12,322.91,324.0,2700.0,322.91,324.12,322.91,324.0,2700.0
2015-05-04 15:30:00,323.73,324.21,323.45,323.8,15000.0,323.73,324.21,323.45,323.8,15000.0
2015-05-05 09:30:00,322.59,324.87,322.59,324.4,7200.0,322.59,324.87,322.59,324.4,7200.0
2015-05-05 10:00:00,324.69,324.73,322.01,322.54,15100.0,324.69,324.73,322.01,322.54,15100.0
2015-05-05 10:30:00,323.33,324.14,322.45,323.98,6400.0,323.33,324.14,322.45,323.98,6400.0
2015-05-05 11:00:00,323.6,323.6,319.76,321.22,7000.0,323.6,323.6,319.76,321.22,7000.0
2015-05-05 11:30:00,320.5,322.5,320.47,322.1,8500.0,320.5,322.5,320.47,322.1,8500.0
2015-05-05 12:00:00,322.16,322.68,321.79,322.09,1500.0,322.16,322.68,321.79,322.09,1500.0
2015-05-05 12:30:00,321.86,322.56,321.52,321.87,6500.0,321.86,322.56,321.52,321.87,6500.0
2015-05-05 13:00:00,321.47,321.82,319.86,320.44,5900.0,321.47,321.82,319.86,320.44,5900.0
2015-05-05 13:30:00,320.95,321.22,319.39,320.61,4900.0,320.95,321.22,319.39,320.61,4900.0
2015-05-05 14:00:00,320.04,320.62,319.44,319.45,8600.0,320.04,320.62,319.44,319.45,8600.0
2015-05-05 14:30:00,319.44,319.8,318.95,319.4,6500.0,319.44,319.8,318.95,319.4,6500.0
2015-05-05 15:00:00,319.02,321.35,319.02,321.35,7200.0,319.02,321.35,319.02,321.35,7200.0
2015-05-05 15:30:00,321.02,321.76,320.73,320.91,23600.0,321.02,321.76,320.73,320.91,23600.0
2015-05-06 09:30:00,321.32,323.41,320.33,320.48,4000.0,321.32,323.41,320.33,320.48,4000.0
2015-05-06 10:00:00,320.19,322.06,320.18,321.4,13000.0,320.19,322.06,320.18,321.4,13000.0
2015-05-06 10:30:00,320.44,321.75,319.27,321.33,21600.0,320.44,321.75,319.27,321.33,21600.0
2015-05-06 11:00:00,321.14,321.84,320.05,320.9,13900.0,321.14,321.84,320.05,320.9,13900.0
2015-05-06 11:30:00,321.34,322.73,320.86,322.68,8900.0,321.34,322.73,320.86,322.68,8900.0
2015-05-06 12:00:00,322.11,322.61,321.1,322.61,2100.0,322.11,322.61,321.1,322.61,2100.0
2015-05-06 12:30:00,321.87,323.68,321.87,322.11,13000.0,321.87,323.68,321.87,322.11,13000.0
2015-05-06 13:00:00,322.23,322.93,322.13,322.13,2700.0,322.23,322.93,322.13,322.13,2700.0
2015-05-06 13:30:00,322.09,323.07,322.08,322.22,3600.0,322.09,323.07,322.08,322.22,3600.0
2015-05-06 14:00:00,322.38,322.71,320.99,321.12,3400.0,322.38,322.71,320.99,321.12,3400.0
2015-05-06 14:30:00,321.38,323.67,321.38,323.24,10000.0,321.38,323.67,321.38,323.24,10000.0
2015-05-06 15:00:00,322.86,323.0,321.06,321.06,14000.0,322.86,323.0,321.06,321.06,14000.0
2015-05-06 15:30:00,320.86,323.39,320.86,323.39,9800.0,320.86,323.39,320.86,323.39,9800.0
2015-05-07 09:30:00,324.53,325.75,323.65,324.28,7000.0,324.53,325.75,323.65,324.28,7000.0
2015-05-07 10:00:00,324.15,325.19,323.71,324.38,13600.0,324.15,325.19,323.71,324.38,13600.0
2015-05-07 10:30:00,324.45,325.43,323.62,324.81,13000.0,324.45,325.43,323.62,324.81,13000.0
2015-05-07 11:00:00,324.91,325.57,324.59,325.14,6000.0,324.91,325.57,324.59,325.14,6000.0
2015-05-07 11:30:00,324.97,325.32,323.79,323.8,7700.0,324.97,325.32,323.79,323.8,7700.0
2015-05-07 12:00:00,323.86,323.86,322.63,322.73,4200.0,323.86,323.86,322.63,322.73,4200.0
2015-05-07 12:30:00,322.75,323.4,322.39,323.02,4400.0,322.75,323.4,322.39,323.02,4400.0
2015-05-07 13:00:00,323.76,323.76,322.52,323.12,5500.0,323.76,323.76,322.52,323.12,5500.0
2015-05-07 13:30:00,323.0,323.12,322.0,322.0,3600.0,323.0,323.12,322.0,322.0,3600.0
2015-05-07 14:00:00,321.84,323.43,321.84,322.69,11100.0,321.84,323.43,321.84,322.69,11100.0
2015-05-07 14:30:00,322.71,323.32,322.5,322.79,5800.0,322.71,323.32,322.5,322.79,5800.0
2015-05-07 15:00:00,322.79,323.26,319.72,320.89,11000.0,322.79,323.26,319.72,320.89,11000.0
2015-05-07 15:30:00,320.73,322.6,320.73,321.49,18100.0,320.73,322.6,320.73,321.49,18100.0
2015-05-08 09:30:00,338.25,338.49,324.87,334.89,100400.0,338.25,338.49,324.87,334.89,100400.0
2015-05-08 10:00:00,334.93,338.49,331.36,334.0,42900.0,334.93,338.49,331.36,334.0,42900.0
2015-05-08 10:30:00,334.0,334.14,330.56,332.03,26600.0,334.0,334.14,330.56,332.03,26600.0
2015-05-08 11:00:00,332.44,332.8,328.88,329.07,9800.0,332.44,332.8,328.88,329.07,9800.0
2015-05-08 11:30:00,329.83,329.83,327.52,328.96,13500.0,329.83,329.83,327.52,328.96,13500.0
2015-05-08 12:00:00,329.09,329.09,326.52,326.54,5800.0,329.09,329.09,326.52,326.54,5800.0
2015-05-08 12:30:00,326.85,326.85,325.8,326.3,5200.0,326.85,326.85,325.8,326.3,5200.0
2015-05-08 13:00:00,326.29,327.58,325.11,325.72,13200.0,326.29,327.58,325.11,325.72,13200.0
2015-05-08 13:30:00,325.32,327.31,324.66,326.23,3100.0,325.32,327.31,324.66,326.23,3100.0
2015-05-08 14:00:00,326.79,328.28,326.36,326.89,7800.0,326.79,328.28,326.36,326.89,7800.0
2015-05-08 14:30:00,327.59,327.59,325.49,326.85,5900.0,327.59,327.59,325.49,326.85,5900.0
2015-05-08 15:00:00,326.16,327.05,325.48,326.3,8800.0,326.16,327.05,325.48,326.3,8800.0
2015-05-08 15:30:00,326.27,327.62,324.75,326.35,24100.0,326.27,327.62,324.75,326.35,24100.0
2015-05-11 09:30:00,325.04,327.46,324.94,324.94,4000.0,325.04,327.46,324.94,324.94,4000.0
2015-05-11 10:00:00,325.17,326.57,324.8,325.1,4900.0,325.17,326.57,324.8,325.1,4900.0
2015-05-11 10:30:00,325.5,325.53,323.83,324.6,7100.0,325.5,325.53,323.83,324.6,7100.0
2015-05-11 11:00:00,324.72,325.08,324.17,324.4,8200.0,324.72,325.08,324.17,324.4,8200.0
2015-05-11 11:30:00,324.64,325.51,324.4,325.0,15800.0,324.64,325.51,324.4,325.0,15800.0
2015-05-11 12:00:00,325.0,325.59,323.65,324.16,3200.0,325.0,325.59,323.65,324.16,3200.0
2015-05-11 12:30:00,324.95,326.08,324.34,325.54,26500.0,324.95,326.08,324.34,325.54,26500.0
2015-05-11 13:00:00,325.77,326.5,325.28,325.62,15600.0,325.77,326.5,325.28,325.62,15600.0
2015-05-11 13:30:00,325.69,325.92,325.03,325.6,2100.0,325.69,325.92,325.03,325.6,2100.0
2015-05-11 14:00:00,325.42,325.99,325.07,325.07,2500.0,325.42,325.99,325.07,325.07,2500.0
2015-05-11 14:30:00,325.07,326.46,325.06,325.23,9700.0,325.07,326.46,325.06,325.23,9700.0
2015-05-11 15:00:00,325.22,326.15,325.22,325.59,2700.0,325.22,326.15,325.22,325.59,2700.0
2015-05-11 15:30:00,325.81,326.13,325.02,325.32,16800.0,325.81,326.13,325.02,325.32,16800.0
2015-05-12 09:30:00,323.87,323.87,321.79,321.97,5100.0,323.87,323.87,321.79,321.97,5100.0
2015-05-12 10:00:00,322.19,322.99,321.75,322.45,6800.0,322.19,322.99,321.75,322.45,6800.0
2015-05-12 10:30:00,322.48,324.6,322.04,322.6,9100.0,322.48,324.6,322.04,322.6,9100.0
2015-05-12 11:00:00,322.54,324.0,322.54,323.13,20600.0,322.54,324.0,322.54,323.13,20600.0
2015-05-12 11:30:00,323.11,323.94,321.67,323.54,6700.0,323.11,323.94,321.67,323.54,6700.0
2015-05-12 12:00:00,323.55,323.6,321.47,321.73,6900.0,323.55,323.6,321.47,321.73,6900.0
2015-05-12 12:30:00,321.62,322.75,321.62,322.0,8900.0,321.62,322.75,321.62,322.0,8900.0
2015-05-12 13:00:00,322.15,323.68,321.95,323.1,7900.0,322.15,323.68,321.95,323.1,7900.0
2015-05-12 13:30:00,323.16,323.52,322.14,323.52,14100.0,323.16,323.52,322.14,323.52,14100.0
2015-05-12 14:00:00,323.0,323.47,322.41,322.53,5300.0,323.0,323.47,322.41,322.53,5300.0
2015-05-12 14:30:00,322.43,322.84,321.38,322.09,14100.0,322.43,322.84,321.38,322.09,14100.0
2015-05-12 15:00:00,321.9,322.31,321.57,322.14,11800.0,321.9,322.31,321.57,322.14,11800.0
2015-05-12 15:30:00,322.0,322.88,321.32,321.97,36000.0,322.0,322.88,321.32,321.97,36000.0
2015-05-13 09:30:00,323.33,326.0,322.26,324.15,12600.0,323.33,326.0,322.26,324.15,12600.0
2015-05-13 10:00:00,322.86,323.59,321.37,322.0,13100.0,322.86,323.59,321.37,322.0,13100.0
2015-05-13 10:30:00,322.48,322.85,320.59,321.63,26500.0,322.48,322.85,320.59,321.63,26500.0
2015-05-13 11:00:00,322.0,323.54,321.33,323.4,24800.0,322.0,323.54,321.33,323.4,24800.0
2015-05-13 11:30:00,322.96,324.16,322.74,323.85,17300.0,322.96,324.16,322.74,323.85,17300.0
2015-05-13 12:00:00,324.17,324.25,323.5,323.89,7800.0,324.17,324.25,323.5,323.89,7800.0
2015-05-13 12:30:00,323.88,324.19,323.66,323.89,2000.0,323.88,324.19,323.66,323.89,2000.0
2015-05-13 13:00:00,324.17,324.2,323.52,323.98,9900.0,324.17,324.2,323.52,323.98,9900.0
2015-05-13 13:30:00,323.94,324.25,323.74,324.05,4600.0,323.94,324.25,323.74,324.05,4600.0
2015-05-13 14:00:00,323.82,324.06,323.71,323.89,5000.0,323.82,324.06,323.71,323.89,5000.0
2015-05-13 14:30:00,323.93,324.25,323.72,324.24,3900.0,323.93,324.25,323.72,324.24,3900.0
2015-05-13 15:00:00,324.25,324.6,323.65,323.65,10300.0,324.25,324.6,323.65,323.65,10300.0
2015-05-13 15:30:00,323.59,323.59,322.93,323.34,12400.0,323.59,323.59,322.93,323.34,12400.0
2015-05-14 09:30:00,324.81,324.81,322.72,324.0,3000.0,324.81,324.81,322.72,324.0,3000.0
2015-05-14 10:00:00,323.86,324.5,323.2,324.19,4300.0,323.86,324.5,323.2,324.19,4300.0
2015-05-14 10:30:00,324.42,324.54,323.92,324.35,1700.0,324.42,324.54,323.92,324.35,1700.0
2015-05-14 11:00:00,324.69,325.0,324.29,324.82,3700.0,324.69,325.0,324.29,324.82,3700.0
2015-05-14 11:30:00,324.6,325.0,324.32,324.88,4900.0,324.6,325.0,324.32,324.88,4900.0
2015-05-14 12:00:00,324.88,325.23,324.61,324.92,17400.0,324.88,325.23,324.61,324.92,17400.0
2015-05-14 12:30:00,324.91,324.94,324.52,324.94,6400.0,324.91,324.94,324.52,324.94,6400.0
2015-05-14 13:00:00,324.94,325.03,324.25,324.49,6500.0,324.94,325.03,324.25,324.49,6500.0
2015-05-14 13:30:00,324.5,325.0,324.47,324.53,6300.0,324.5,325.0,324.47,324.53,6300.0
2015-05-14 14:00:00,324.89,324.94,324.49,324.8,8900.0,324.89,324.94,324.49,324.8,8900.0
2015-05-14 14:30:00,324.9,325.0,324.66,324.92,7900.0,324.9,325.0,324.66,324.92,7900.0
2015-05-14 15:00:00,324.88,325.32,324.7,325.06,8600.0,324.88,325.32,324.7,325.06,8600.0
2015-05-14 15:30:00,325.25,325.62,324.49,325.59,18100.0,325.25,325.62,324.49,325.59,18100.0
2015-05-15 09:30:00,326.57,327.61,325.37,326.94,6600.0,326.57,327.61,325.37,326.94,6600.0
2015-05-15 10:00:00,326.13,327.35,326.01,327.0,16700.0,326.13,327.35,326.01,327.0,16700.0
2015-05-15 10:30:00,326.99,327.4,326.77,326.99,12000.0,326.99,327.4,326.77,326.99,12000.0
2015-05-15 11:00:00,327.11,327.24,326.52,326.52,8300.0,327.11,327.24,326.52,326.52,8300.0
2015-05-15 11:30:00,326.34,326.37,324.73,325.48,12600.0,326.34,326.37,324.73,325.48,12600.0
2015-05-15 12:00:00,325.55,326.4,325.51,326.28,9000.0,325.55,326.4,325.51,326.28,9000.0
2015-05-15 12:30:00,326.21,326.21,325.51,325.51,1700.0,326.21,326.21,325.51,325.51,1700.0
2015-05-15 13:00:00,325.32,325.53,325.09,325.15,1800.0,325.32,325.53,325.09,325.15,1800.0
2015-05-15 13:30:00,324.79,324.98,323.83,323.83,2000.0,324.79,324.98,323.83,323.83,2000.0
2015-05-15 14:00:00,324.15,324.23,323.74,323.99,3200.0,324.15,324.23,323.74,323.99,3200.0
2015-05-15 14:30:00,324.16,325.34,324.12,325.13,2300.0,324.16,325.34,324.12,325.13,2300.0
2015-05-15 15:00:00,325.05,325.7,325.02,325.2,5300.0,325.05,325.7,325.02,325.2,5300.0
2015-05-15 15:30:00,325.39,326.31,325.22,325.36,12800.0,325.39,326.31,325.22,325.36,12800.0
2015-05-18 09:30:00,324.25,326.01,324.02,325.27,1500.0,324.25,326.01,324.02,325.27,1500.0
2015-05-18 10:00:00,325.22,325.81,324.34,324.63,3600.0,325.22,325.81,324.34,324.63,3600.0
2015-05-18 10:30:00,324.58,325.35,324.58,324.95,16400.0,324.58,325.35,324.58,324.95,16400.0
2015-05-18 11:00:00,324.66,325.69,324.66,325.44,7600.0,324.66,325.69,324.66,325.44,7600.0
2015-05-18 11:30:00,325.5,326.17,325.1,326.17,8200.0,325.5,326.17,325.1,326.17,8200.0
2015-05-18 12:00:00,326.05,326.25,325.84,326.04,2800.0,326.05,326.25,325.84,326.04,2800.0
2015-05-18 12:30:00,326.24,326.25,325.79,325.85,1700.0,326.24,326.25,325.79,325.85,1700.0
2015-05-18 13:00:00,325.98,326.26,325.81,326.26,1100.0,325.98,326.26,325.81,326.26,1100.0
2015-05-18 13:30:00,326.24,327.4,326.23,327.4,2800.0,326.24,327.4,326.23,327.4,2800.0
2015-05-18 14:00:00,328.05,328.22,327.33,327.33,4100.0,328.05,328.22,327.33,327.33,4100.0
2015-05-18 14:30:00,327.06,327.91,326.99,327.59,5800.0,327.06,327.91,326.99,327.59,5800.0
2015-05-18 15:00:00,327.04,327.73,326.6,326.94,2300.0,327.04,327.73,326.6,326.94,2300.0
2015-05-18 15:30:00,326.6,327.89,326.6,327.71,18300.0,326.6,327.89,326.6,327.71,18300.0
2015-05-19 09:30:00,328.01,329.53,327.3,327.68,2500.0,328.01,329.53,327.3,327.68,2500.0
2015-05-19 10:00:00,327.04,327.26,326.37,327.26,3600.0,327.04,327.26,326.37,327.26,3600.0
2015-05-19 10:30:00,327.47,328.51,327.47,328.18,4000.0,327.47,328.51,327.47,328.18,4000.0
2015-05-19 11:00:00,328.5,329.12,328.1,328.87,2500.0,328.5,329.12,328.1,328.87,2500.0
2015-05-19 11:30:00,329.1,329.1,328.39,329.03,3400.0,329.1,329.1,328.39,329.03,3400.0
2015-05-19 12:00:00,328.85,330.19,328.72,329.56,5600.0,328.85,330.19,328.72,329.56,5600.0
2015-05-19 12:30:00,329.5,330.22,329.27,329.94,15600.0,329.5,330.22,329.27,329.94,15600.0
2015-05-19 13:00:00,330.06,330.16,329.76,329.76,1700.0,330.06,330.16,329.76,329.76,1700.0
2015-05-19 13:30:00,329.99,330.22,329.76,330.06,5700.0,329.99,330.22,329.76,330.06,5700.0
2015-05-19 14:00:00,330.01,330.48,329.71,330.14,8300.0,330.01,330.48,329.71,330.14,8300.0
2015-05-19 14:30:00,330.36,330.48,329.92,330.44,4600.0,330.36,330.48,329.92,330.44,4600.0
2015-05-19 15:00:00,330.37,330.48,329.8,330.33,9200.0,330.37,330.48,329.8,330.33,9200.0
2015-05-19 15:30:00,330.36,330.48,329.45,329.93,16300.0,330.36,330.48,329.45,329.93,16300.0
2015-05-20 09:30:00,329.59,329.59,327.86,329.28,600.0,329.59,329.59,327.86,329.28,600.0
2015-05-20 10:00:00,328.44,329.91,328.31,329.25,17100.0,328.44,329.91,328.31,329.25,17100.0
2015-05-20 10:30:00,329.03,331.05,329.03,331.05,2700.0,329.03,331.05,329.03,331.05,2700.0
2015-05-20 11:00:00,330.69,331.88,330.24,330.51,3200.0,330.69,331.88,330.24,330.51,3200.0
2015-05-20 11:30:00,330.83,330.96,329.24,329.72,4100.0,330.83,330.96,329.24,329.72,4100.0
2015-05-20 12:00:00,329.22,330.43,329.22,330.41,5600.0,329.22,330.43,329.22,330.41,5600.0
2015-05-20 12:30:00,330.24,330.28,329.5,329.65,6400.0,330.24,330.28,329.5,329.65,6400.0
2015-05-20 13:00:00,329.84,330.44,329.78,330.28,4900.0,329.84,330.44,329.78,330.28,4900.0
2015-05-20 13:30:00,329.93,330.53,329.82,330.53,2400.0,329.93,330.53,329.82,330.53,2400.0
2015-05-20 14:00:00,330.82,332.02,330.82,331.45,2500.0,330.82,332.02,330.82,331.45,2500.0
2015-05-20 14:30:00,332.04,332.23,331.58,331.62,3000.0,332.04,332.23,331.58,331.62,3000.0
2015-05-20 15:00:00,331.56,331.97,331.19,331.84,10000.0,331.56,331.97,331.19,331.84,10000.0
2015-05-20 15:30:00,331.9,332.14,331.3,331.41,11300.0,331.9,332.14,331.3,331.41,11300.0
2015-05-21 09:30:00,331.6,333.2,329.8,329.8,6900.0,331.6,333.2,329.8,329.8,6900.0
2015-05-21 10:00:00,329.79,330.9,329.79,330.27,5500.0,329.79,330.9,329.79,330.27,5500.0
2015-05-21 10:30:00,330.0,330.37,328.39,329.18,12300.0,330.0,330.37,328.39,329.18,12300.0
2015-05-21 11:00:00,329.87,329.87,328.78,329.04,6100.0,329.87,329.87,328.78,329.04,6100.0
2015-05-21 11:30:00,329.06,329.58,328.2,329.54,3200.0,329.06,329.58,328.2,329.54,3200.0
2015-05-21 12:00:00,329.29,330.24,329.29,330.17,2300.0,329.29,330.24,329.29,330.17,2300.0
2015-05-21 12:30:00,330.25,330.25,329.57,329.57,600.0,330.25,330.25,329.57,329.57,600.0
2015-05-21 13:00:00,329.88,330.23,329.33,329.33,6000.0,329.88,330.23,329.33,329.33,6000.0
2015-05-21 13:30:00,329.28,329.52,328.76,329.35,1600.0,329.28,329.52,328.76,329.35,1600.0
2015-05-21 14:00:00,329.46,330.09,329.43,329.91,8900.0,329.46,330.09,329.43,329.91,8900.0
2015-05-21 14:30:00,330.04,331.21,329.51,330.69,19700.0,330.04,331.21,329.51,330.69,19700.0
2015-05-21 15:00:00,330.19,330.67,329.62,330.2,15200.0,330.19,330.67,329.62,330.2,15200.0
2015-05-21 15:30:00,330.44,331.24,330.08,330.95,14100.0,330.44,331.24,330.08,330.95,14100.0
2015-05-22 09:30:00,330.44,331.55,328.6,330.5,9800.0,330.44,331.55,328.6,330.5,9800.0
2015-05-22 10:00:00,331.05,331.31,330.42,330.66,9500.0,331.05,331.31,330.42,330.66,9500.0
2015-05-22 10:30:00,330.93,331.4,330.05,331.4,9600.0,330.93,331.4,330.05,331.4,9600.0
2015-05-22 11:00:00,330.84,331.29,329.45,329.94,13300.0,330.84,331.29,329.45,329.94,13300.0
2015-05-22 11:30:00,329.89,330.95,329.77,330.9,11300.0,329.89,330.95,329.77,330.9,11300.0
2015-05-22 12:00:00,330.8,330.87,330.02,330.23,7800.0,330.8,330.87,330.02,330.23,7800.0
2015-05-22 12:30:00,330.4,331.44,330.4,330.99,6400.0,330.4,331.44,330.4,330.99,6400.0
2015-05-22 13:00:00,331.01,331.5,330.53,330.53,3400.0,331.01,331.5,330.53,330.53,3400.0
2015-05-22 13:30:00,330.86,331.09,330.62,330.62,2200.0,330.86,331.09,330.62,330.62,2200.0
2015-05-22 14:00:00,330.37,330.61,330.32,330.32,1400.0,330.37,330.61,330.32,330.32,1400.0
2015-05-22 14:30:00,330.7,330.82,330.3,330.79,1700.0,330.7,330.82,330.3,330.79,1700.0
2015-05-22 15:00:00,330.52,330.77,330.25,330.29,1900.0,330.52,330.77,330.25,330.29,1900.0
2015-05-22 15:30:00,330.52,330.66,330.13,330.43,7200.0,330.52,330.66,330.13,330.43,7200.0
2015-05-26 09:30:00,328.3,328.3,326.8,327.1,7900.0,328.3,328.3,326.8,327.1,7900.0
2015-05-26 10:00:00,327.05,327.4,325.02,326.23,11500.0,327.05,327.4,325.02,326.23,11500.0
2015-05-26 10:30:00,326.01,326.5,324.94,324.94,9200.0,326.01,326.5,324.94,324.94,9200.0
2015-05-26 11:00:00,324.95,326.36,324.66,326.12,6700.0,324.95,326.36,324.66,326.12,6700.0
2015-05-26 11:30:00,325.91,326.31,325.5,325.63,4300.0,325.91,326.31,325.5,325.63,4300.0
2015-05-26 12:00:00,326.44,326.86,326.0,326.3,9000.0,326.44,326.86,326.0,326.3,9000.0
2015-05-26 12:30:00,326.16,326.16,325.44,325.44,4800.0,326.16,326.16,325.44,325.44,4800.0
2015-05-26 13:00:00,325.44,326.12,325.0,325.79,6900.0,325.44,326.12,325.0,325.79,6900.0
2015-05-26 13:30:00,326.49,326.49,324.95,325.0,3200.0,326.49,326.49,324.95,325.0,3200.0
2015-05-26 14:00:00,325.0,325.38,324.03,324.72,13500.0,325.0,325.38,324.03,324.72,13500.0
2015-05-26 14:30:00,324.84,325.35,324.29,324.4,4700.0,324.84,325.35,324.29,324.4,4700.0
2015-05-26 15:00:00,324.49,325.91,324.47,325.69,6200.0,324.49,325.91,324.47,325.69,6200.0
2015-05-26 15:30:00,325.69,326.08,325.01,325.27,15900.0,325.69,326.08,325.01,325.27,15900.0
2015-05-27 09:30:00,326.73,328.33,326.72,327.1,5200.0,326.73,328.33,326.72,327.1,5200.0
2015-05-27 10:00:00,327.98,327.98,326.86,326.86,2500.0,327.98,327.98,326.86,326.86,2500.0
2015-05-27 10:30:00,326.7,327.51,326.65,327.06,5000.0,326.7,327.51,326.65,327.06,5000.0
2015-05-27 11:00:00,327.02,327.61,327.0,327.38,2400.0,327.02,327.61,327.0,327.38,2400.0
2015-05-27 11:30:00,327.15,328.35,327.15,328.18,6800.0,327.15,328.35,327.15,328.18,6800.0
2015-05-27 12:00:00,328.59,328.66,327.99,328.25,14400.0,328.59,328.66,327.99,328.25,14400.0
2015-05-27 12:30:00,327.92,328.08,326.79,327.13,12200.0,327.92,328.08,326.79,327.13,12200.0
2015-05-27 13:00:00,327.5,328.2,327.34,327.93,4400.0,327.5,328.2,327.34,327.93,4400.0
2015-05-27 13:30:00,328.01,328.91,327.74,328.05,5900.0,328.01,328.91,327.74,328.05,5900.0
2015-05-27 14:00:00,328.21,328.8,327.74,328.73,3100.0,328.21,328.8,327.74,328.73,3100.0
2015-05-27 14:30:00,328.63,329.12,328.53,328.96,5900.0,328.63,329.12,328.53,328.96,5900.0
2015-05-27 15:00:00,329.26,329.53,328.67,329.4,12900.0,329.26,329.53,328.67,329.4,12900.0
2015-05-27 15:30:00,329.36,330.21,329.18,330.03,13400.0,329.36,330.21,329.18,330.03,13400.0
2015-05-28 09:30:00,329.44,331.21,327.71,327.71,4200.0,329.44,331.21,327.71,327.71,4200.0
2015-05-28 10:00:00,327.67,328.29,327.67,328.06,1700.0,327.67,328.29,327.67,328.06,1700.0
2015-05-28 10:30:00,327.82,328.86,327.75,328.7,2900.0,327.82,328.86,327.75,328.7,2900.0
2015-05-28 11:00:00,328.76,329.52,328.7,328.72,7000.0,328.76,329.52,328.7,328.72,7000.0
2015-05-28 11:30:00,328.59,328.91,328.15,328.54,3000.0,328.59,328.91,328.15,328.54,3000.0
2015-05-28 12:00:00,328.83,329.25,328.42,328.58,3500.0,328.83,329.25,328.42,328.58,3500.0
2015-05-28 12:30:00,328.62,328.92,328.07,328.49,5200.0,328.62,328.92,328.07,328.49,5200.0
2015-05-28 13:00:00,328.31,328.97,328.31,328.85,2700.0,328.31,328.97,328.31,328.85,2700.0
2015-05-28 13:30:00,328.86,329.21,328.6,328.92,2500.0,328.86,329.21,328.6,328.92,2500.0
2015-05-28 14:00:00,328.92,329.18,328.43,328.8,5200.0,328.92,329.18,328.43,328.8,5200.0
2015-05-28 14:30:00,328.75,329.91,328.74,329.11,24700.0,328.75,329.91,328.74,329.11,24700.0
2015-05-28 15:00:00,329.29,329.33,327.63,327.85,8700.0,329.29,329.33,327.63,327.85,8700.0
2015-05-28 15:30:00,328.0,329.12,327.84,327.95,22900.0,328.0,329.12,327.84,327.95,22900.0
2015-05-29 09:30:00,326.42,328.06,326.21,326.62,3700.0,326.42,328.06,326.21,326.62,3700.0
2015-05-29 10:00:00,327.24,327.24,324.95,325.55,6100.0,327.24,327.24,324.95,325.55,6100.0
2015-05-29 10:30:00,325.49,325.67,324.0,325.3,7100.0,325.49,325.67,324.0,325.3,7100.0
2015-05-29 11:00:00,325.1,326.1,324.85,325.99,6800.0,325.1,326.1,324.85,325.99,6800.0
2015-05-29 11:30:00,325.98,328.11,325.34,327.47,13300.0,325.98,328.11,325.34,327.47,13300.0
2015-05-29 12:00:00,327.69,328.1,326.37,327.09,5300.0,327.69,328.1,326.37,327.09,5300.0
2015-05-29 12:30:00,327.35,327.69,326.5,326.61,8900.0,327.35,327.69,326.5,326.61,8900.0
2015-05-29 13:00:00,326.85,327.14,326.03,326.03,3500.0,326.85,327.14,326.03,326.03,3500.0
2015-05-29 13:30:00,326.03,326.3,325.39,325.89,5200.0,326.03,326.3,325.39,325.89,5200.0
2015-05-29 14:00:00,325.75,325.89,325.09,325.87,5100.0,325.75,325.89,325.09,325.87,5100.0
2015-05-29 14:30:00,325.82,325.82,324.82,325.42,7900.0,325.82,325.82,324.82,325.42,7900.0
2015-05-29 15:00:00,325.41,325.93,324.95,325.42,14200.0,325.41,325.93,324.95,325.42,14200.0
2015-05-29 15:30:00,325.17,325.88,324.55,324.65,21100.0,325.17,325.88,324.55,324.65,21100.0
2015-06-01 09:30:00,324.94,326.16,321.8,322.0,6088.0,324.94,326.16,321.8,322.0,6088.0
2015-06-01 10:00:00,322.13,324.85,321.9,324.8,9462.0,322.13,324.85,321.9,324.8,9462.0
2015-06-01 10:30:00,324.75,324.89,322.31,324.0,23931.0,324.75,324.89,322.31,324.0,23931.0
2015-06-01 11:00:00,324.0,325.41,324.0,324.43,7025.0,324.0,325.41,324.0,324.43,7025.0
2015-06-01 11:30:00,323.65,325.44,323.65,325.44,5012.0,323.65,325.44,323.65,325.44,5012.0
2015-06-01 12:00:00,325.7,326.5,324.6,325.75,8900.0,325.7,326.5,324.6,325.75,8900.0
2015-06-01 12:30:00,326.46,327.14,326.46,327.14,2100.0,326.46,327.14,326.46,327.14,2100.0
2015-06-01 13:00:00,327.71,327.71,326.23,327.32,7631.0,327.71,327.71,326.23,327.32,7631.0
2015-06-01 13:30:00,326.93,326.93,326.18,326.62,1699.0,326.93,326.93,326.18,326.62,1699.0
2015-06-01 14:00:00,326.79,327.46,326.47,326.83,4100.0,326.79,327.46,326.47,326.83,4100.0
2015-06-01 14:30:00,326.95,327.2,326.7,326.92,4218.0,326.95,327.2,326.7,326.92,4218.0
2015-06-01 15:00:00,326.51,327.23,326.0,326.0,7800.0,326.51,327.23,326.0,326.0,7800.0
2015-06-01 15:30:00,326.3,326.4,324.97,325.5,14487.0,326.3,326.4,324.97,325.5,14487.0
2015-06-02 09:30:00,324.94,325.09,322.99,324.1,5852.0,324.94,325.09,322.99,324.1,5852.0
2015-06-02 10:00:00,323.92,326.61,323.71,325.95,12103.0,323.92,326.61,323.71,325.95,12103.0
2015-06-02 10:30:00,326.25,327.95,325.98,327.1,13832.0,326.25,327.95,325.98,327.1,13832.0
2015-06-02 11:00:00,327.28,328.68,327.18,327.85,10100.0,327.28,328.68,327.18,327.85,10100.0
2015-06-02 11:30:00,327.92,328.69,327.54,328.68,3301.0,327.92,328.69,327.54,328.68,3301.0
2015-06-02 12:00:00,328.57,329.5,327.76,329.5,3900.0,328.57,329.5,327.76,329.5,3900.0
2015-06-02 12:30:00,329.5,330.43,328.86,330.43,5100.0,329.5,330.43,328.86,330.43,5100.0
2015-06-02 13:00:00,330.72,330.99,329.08,329.83,8363.0,330.72,330.99,329.08,329.83,8363.0
2015-06-02 13:30:00,330.39,330.54,329.83,330.53,3032.0,330.39,330.54,329.83,330.53,3032.0
2015-06-02 14:00:00,330.11,330.15,328.03,329.37,8425.0,330.11,330.15,328.03,329.37,8425.0
2015-06-02 14:30:00,329.24,329.78,327.75,329.41,10625.0,329.24,329.78,327.75,329.41,10625.0
2015-06-02 15:00:00,329.34,329.85,328.67,328.68,9937.0,329.34,329.85,328.67,328.68,9937.0
2015-06-02 15:30:00,329.12,329.91,328.92,329.44,11181.0,329.12,329.91,328.92,329.44,11181.0
2015-06-03 09:30:00,331.18,332.74,329.53,332.6,15235.0,331.18,332.74,329.53,332.6,15235.0
2015-06-03 10:00:00,332.31,335.49,332.19,335.0,12500.0,332.31,335.49,332.19,335.0,12500.0
2015-06-03 10:30:00,335.42,335.85,334.25,335.79,11200.0,335.42,335.85,334.25,335.79,11200.0
2015-06-03 11:00:00,336.4,336.4,334.95,336.06,17311.0,336.4,336.4,334.95,336.06,17311.0
2015-06-03 11:30:00,336.17,336.24,334.9,335.22,8000.0,336.17,336.24,334.9,335.22,8000.0
2015-06-03 12:00:00,335.17,335.52,334.87,335.39,9101.0,335.17,335.52,334.87,335.39,9101.0
2015-06-03 12:30:00,335.36,335.94,335.0,335.2,4900.0,335.36,335.94,335.0,335.2,4900.0
2015-06-03 13:00:00,335.06,335.75,334.99,335.36,3700.0,335.06,335.75,334.99,335.36,3700.0
2015-06-03 13:30:00,335.39,335.97,335.04,335.61,6200.0,335.39,335.97,335.04,335.61,6200.0
2015-06-03 14:00:00,335.38,335.53,335.07,335.29,5539.0,335.38,335.53,335.07,335.29,5539.0
2015-06-03 14:30:00,334.99,335.76,334.92,335.26,4335.0,334.99,335.76,334.92,335.26,4335.0
2015-06-03 15:00:00,335.24,335.75,335.04,335.46,5335.0,335.24,335.75,335.04,335.46,5335.0
2015-06-03 15:30:00,335.5,336.11,335.47,336.1,27692.0,335.5,336.11,335.47,336.1,27692.0
2015-06-04 09:30:00,334.76,336.58,333.22,335.45,5316.0,334.76,336.58,333.22,335.45,5316.0
2015-06-04 10:00:00,336.13,336.13,333.74,333.74,2710.0,336.13,336.13,333.74,333.74,2710.0
2015-06-04 10:30:00,333.29,334.2,332.76,333.69,4001.0,333.29,334.2,332.76,333.69,4001.0
2015-06-04 11:00:00,333.7,333.74,332.34,333.71,3502.0,333.7,333.74,332.34,333.71,3502.0
2015-06-04 11:30:00,333.19,333.19,332.0,332.24,4700.0,333.19,333.19,332.0,332.24,4700.0
2015-06-04 12:00:00,331.94,332.76,331.87,332.45,5700.0,331.94,332.76,331.87,332.45,5700.0
2015-06-04 12:30:00,332.99,333.3,330.85,331.39,9707.0,332.99,333.3,330.85,331.39,9707.0
2015-06-04 13:00:00,331.18,331.18,330.08,330.47,1870.0,331.18,331.18,330.08,330.47,1870.0
2015-06-04 13:30:00,330.79,330.79,329.33,329.75,3900.0,330.79,330.79,329.33,329.75,3900.0
2015-06-04 14:00:00,330.07,330.32,329.14,330.04,3003.0,330.07,330.32,329.14,330.04,3003.0
2015-06-04 14:30:00,330.02,330.07,329.48,329.89,4291.0,330.02,330.07,329.48,329.89,4291.0
2015-06-04 15:00:00,330.22,330.96,329.83,330.0,5168.0,330.22,330.96,329.83,330.0,5168.0
2015-06-04 15:30:00,330.06,330.65,329.46,329.69,16230.0,330.06,330.65,329.46,329.69,16230.0
2015-06-05 09:30:00,329.1,330.36,328.03,330.1,4825.0,329.1,330.36,328.03,330.1,4825.0
2015-06-05 10:00:00,329.93,330.46,328.5,328.74,9504.0,329.93,330.46,328.5,328.74,9504.0
2015-06-05 10:30:00,328.79,330.18,328.61,329.61,9500.0,328.79,330.18,328.61,329.61,9500.0
2015-06-05 11:00:00,329.54,330.72,329.53,330.18,7468.0,329.54,330.72,329.53,330.18,7468.0
2015-06-05 11:30:00,329.81,330.15,328.75,329.8,13689.0,329.81,330.15,328.75,329.8,13689.0
2015-06-05 12:00:00,329.7,330.42,329.15,330.05,10260.0,329.7,330.42,329.15,330.05,10260.0
2015-06-05 12:30:00,330.05,330.43,329.77,330.19,15591.0,330.05,330.43,329.77,330.19,15591.0
2015-06-05 13:00:00,330.19,330.78,329.28,329.31,8756.0,330.19,330.78,329.28,329.31,8756.0
2015-06-05 13:30:00,329.09,329.96,328.96,329.96,2918.0,329.09,329.96,328.96,329.96,2918.0
2015-06-05 14:00:00,329.71,329.75,329.05,329.4,2469.0,329.71,329.75,329.05,329.4,2469.0
2015-06-05 14:30:00,329.05,329.54,329.05,329.44,13768.0,329.05,329.54,329.05,329.44,13768.0
2015-06-05 15:00:00,329.54,329.54,328.78,329.11,3200.0,329.54,329.54,328.78,329.11,3200.0
2015-06-05 15:30:00,329.11,329.91,328.59,329.66,15226.0,329.11,329.91,328.59,329.66,15226.0
2015-06-08 09:30:00,329.46,331.09,327.55,328.28,5445.0,329.46,331.09,327.55,328.28,5445.0
2015-06-08 10:00:00,327.83,330.98,327.83,329.86,8915.0,327.83,330.98,327.83,329.86,8915.0
2015-06-08 10:30:00,329.11,329.78,328.95,329.1,2275.0,329.11,329.78,328.95,329.1,2275.0
2015-06-08 11:00:00,328.92,330.34,328.92,329.46,7792.0,328.92,330.34,328.92,329.46,7792.0
2015-06-08 11:30:00,329.18,329.63,328.43,329.33,2200.0,329.18,329.63,328.43,329.33,2200.0
2015-06-08 12:00:00,329.3,329.49,328.42,329.22,2629.0,329.3,329.49,328.42,329.22,2629.0
2015-06-08 12:30:00,329.18,329.31,328.08,328.08,2987.0,329.18,329.31,328.08,328.08,2987.0
2015-06-08 13:00:00,328.31,329.3,328.31,328.71,3400.0,328.31,329.3,328.31,328.71,3400.0
2015-06-08 13:30:00,328.83,328.88,328.65,328.84,700.0,328.83,328.88,328.65,328.84,700.0
2015-06-08 14:00:00,328.48,328.88,327.89,328.6,8298.0,328.48,328.88,327.89,328.6,8298.0
2015-06-08 14:30:00,328.35,330.2,328.35,329.5,6028.0,328.35,330.2,328.35,329.5,6028.0
2015-06-08 15:00:00,329.55,329.71,328.87,329.06,1617.0,329.55,329.71,328.87,329.06,1617.0
2015-06-08 15:30:00,329.27,329.28,328.13,328.36,4613.0,329.27,329.28,328.13,328.36,4613.0
2015-06-09 09:30:00,329.48,331.92,328.04,328.66,16152.0,329.48,331.92,328.04,328.66,16152.0
2015-06-09 10:00:00,328.4,329.69,327.58,328.38,9700.0,328.4,329.69,327.58,328.38,9700.0
2015-06-09 10:30:00,328.1,328.76,328.0,328.64,5179.0,328.1,328.76,328.0,328.64,5179.0
2015-06-09 11:00:00,329.4,331.15,329.0,330.21,14582.0,329.4,331.15,329.0,330.21,14582.0
2015-06-09 11:30:00,330.55,332.97,330.55,332.88,10200.0,330.55,332.97,330.55,332.88,10200.0
2015-06-09 12:00:00,332.84,332.98,331.64,331.64,12217.0,332.84,332.98,331.64,331.64,12217.0
2015-06-09 12:30:00,332.08,332.5,331.82,332.0,2200.0,332.08,332.5,331.82,332.0,2200.0
2015-06-09 13:00:00,332.06,333.24,331.83,332.58,6500.0,332.06,333.24,331.83,332.58,6500.0
2015-06-09 13:30:00,332.71,332.81,332.08,332.3,5100.0,332.71,332.81,332.08,332.3,5100.0
2015-06-09 14:00:00,332.63,333.13,332.12,332.93,3491.0,332.63,333.13,332.12,332.93,3491.0
2015-06-09 14:30:00,332.92,333.13,332.31,332.71,6708.0,332.92,333.13,332.31,332.71,6708.0
2015-06-09 15:00:00,332.91,333.21,331.86,332.26,5586.0,332.91,333.21,331.86,332.26,5586.0
2015-06-09 15:30:00,331.94,332.95,331.63,332.6,6774.0,331.94,332.95,331.63,332.6,6774.0
2015-06-10 09:30:00,333.62,334.92,333.62,334.5,3408.0,333.62,334.92,333.62,334.5,3408.0
2015-06-10 10:00:00,334.71,336.25,334.39,335.14,8607.0,334.71,336.25,334.39,335.14,8607.0
2015-06-10 10:30:00,335.15,337.16,335.15,337.16,8161.0,335.15,337.16,335.15,337.16,8161.0
2015-06-10 11:00:00,336.81,337.53,335.58,336.73,5067.0,336.81,337.53,335.58,336.73,5067.0
2015-06-10 11:30:00,337.55,338.01,335.58,336.3,5400.0,337.55,338.01,335.58,336.3,5400.0
2015-06-10 12:00:00,336.6,336.69,335.5,336.3,5424.0,336.6,336.69,335.5,336.3,5424.0
2015-06-10 12:30:00,336.31,336.79,335.41,335.5,6101.0,336.31,336.79,335.41,335.5,6101.0
2015-06-10 13:00:00,335.6,335.83,334.65,334.65,4950.0,335.6,335.83,334.65,334.65,4950.0
2015-06-10 13:30:00,334.86,336.9,334.58,335.79,6300.0,334.86,336.9,334.58,335.79,6300.0
2015-06-10 14:00:00,335.96,337.39,335.85,337.39,2998.0,335.96,337.39,335.85,337.39,2998.0
2015-06-10 14:30:00,337.31,337.79,336.93,337.25,5729.0,337.31,337.79,336.93,337.25,5729.0
2015-06-10 15:00:00,337.61,338.02,337.4,337.84,7439.0,337.61,338.02,337.4,337.84,7439.0
2015-06-10 15:30:00,337.82,337.82,336.88,336.88,14862.0,337.82,337.82,336.88,336.88,14862.0
2015-06-11 09:30:00,337.75,339.73,337.63,338.31,7267.0,337.75,339.73,337.63,338.31,7267.0
2015-06-11 10:00:00,338.45,338.78,338.0,338.26,3200.0,338.45,338.78,338.0,338.26,3200.0
2015-06-11 10:30:00,338.0,338.67,337.86,338.07,3815.0,338.0,338.67,337.86,338.07,3815.0
2015-06-11 11:00:00,338.0,338.07,337.2,338.0,11248.0,338.0,338.07,337.2,338.0,11248.0
2015-06-11 11:30:00,338.01,339.36,338.01,339.0,3100.0,338.01,339.36,338.01,339.0,3100.0
2015-06-11 12:00:00,339.03,339.38,338.77,339.18,2900.0,339.03,339.38,338.77,339.18,2900.0
2015-06-11 12:30:00,339.17,339.78,339.0,339.48,4556.0,339.17,339.78,339.0,339.48,4556.0
2015-06-11 13:00:00,339.48,339.48,338.94,339.05,2258.0,339.48,339.48,338.94,339.05,2258.0
2015-06-11 13:30:00,338.99,339.53,338.99,339.22,4257.0,338.99,339.53,338.99,339.22,4257.0
2015-06-11 14:00:00,339.38,339.58,339.24,339.24,2600.0,339.38,339.58,339.24,339.24,2600.0
2015-06-11 14:30:00,339.42,339.62,339.16,339.3,2505.0,339.42,339.62,339.16,339.3,2505.0
2015-06-11 15:00:00,339.21,339.73,339.21,339.31,4145.0,339.21,339.73,339.21,339.31,4145.0
2015-06-11 15:30:00,339.6,340.25,337.79,340.25,20000.0,339.6,340.25,337.79,340.25,20000.0
2015-06-12 09:30:00,338.87,340.05,337.51,338.13,3653.0,338.87,340.05,337.51,338.13,3653.0
2015-06-12 10:00:00,338.26,338.8,337.66,337.8,5631.0,338.26,338.8,337.66,337.8,5631.0
2015-06-12 10:30:00,337.69,337.84,336.91,336.91,3400.0,337.69,337.84,336.91,336.91,3400.0
2015-06-12 11:00:00,337.0,339.12,335.9,339.12,8247.0,337.0,339.12,335.9,339.12,8247.0
2015-06-12 11:30:00,338.51,338.72,337.18,337.19,3900.0,338.51,338.72,337.18,337.19,3900.0
2015-06-12 12:00:00,336.78,338.1,336.74,337.9,5115.0,336.78,338.1,336.74,337.9,5115.0
2015-06-12 12:30:00,337.65,337.85,336.78,337.23,3300.0,337.65,337.85,336.78,337.23,3300.0
2015-06-12 13:00:00,337.13,337.52,337.13,337.47,3046.0,337.13,337.52,337.13,337.47,3046.0
2015-06-12 13:30:00,337.56,337.98,337.47,337.54,2708.0,337.56,337.98,337.47,337.54,2708.0
2015-06-12 14:00:00,337.54,337.64,337.47,337.53,5129.0,337.54,337.64,337.47,337.53,5129.0
2015-06-12 14:30:00,337.58,337.63,336.98,337.39,6122.0,337.58,337.63,336.98,337.39,6122.0
2015-06-12 15:00:00,337.42,337.77,337.42,337.69,3012.0,337.42,337.77,337.42,337.69,3012.0
2015-06-12 15:30:00,337.99,338.07,337.47,337.48,8689.0,337.99,338.07,337.47,337.48,8689.0
2015-06-15 09:30:00,336.48,336.48,331.34,333.1,8241.0,336.48,336.48,331.34,333.1,8241.0
2015-06-15 10:00:00,333.1,333.57,331.52,332.1,3022.0,333.1,333.57,331.52,332.1,3022.0
2015-06-15 10:30:00,332.06,333.45,331.51,332.57,7713.0,332.06,333.45,331.51,332.57,7713.0
2015-06-15 11:00:00,333.39,335.8,332.65,333.85,6200.0,333.39,335.8,332.65,333.85,6200.0
2015-06-15 11:30:00,333.77,334.85,333.42,334.85,3800.0,333.77,334.85,333.42,334.85,3800.0
2015-06-15 12:00:00,334.31,334.97,333.35,334.8,4839.0,334.31,334.97,333.35,334.8,4839.0
2015-06-15 12:30:00,334.96,336.05,334.17,336.05,3601.0,334.96,336.05,334.17,336.05,3601.0
2015-06-15 13:00:00,336.0,336.36,335.39,335.69,11800.0,336.0,336.36,335.39,335.69,11800.0
2015-06-15 13:30:00,336.31,336.91,335.4,336.1,4179.0,336.31,336.91,335.4,336.1,4179.0
2015-06-15 14:00:00,336.51,336.63,335.54,336.63,2900.0,336.51,336.63,335.54,336.63,2900.0
2015-06-15 14:30:00,336.62,336.7,336.18,336.53,1640.0,336.62,336.7,336.18,336.53,1640.0
2015-06-15 15:00:00,336.53,336.53,335.68,336.5,3800.0,336.53,336.53,335.68,336.5,3800.0
2015-06-15 15:30:00,336.54,337.59,336.35,336.88,17399.0,336.54,337.59,336.35,336.88,17399.0
2015-06-16 09:30:00,335.61,339.55,335.61,338.53,9393.0,335.61,339.55,335.61,338.53,9393.0
2015-06-16 10:00:00,338.68,338.97,336.61,337.61,5200.0,338.68,338.97,336.61,337.61,5200.0
2015-06-16 10:30:00,337.48,338.76,337.48,338.65,2000.0,337.48,338.76,337.48,338.65,2000.0
2015-06-16 11:00:00,338.2,339.55,338.01,338.28,6024.0,338.2,339.55,338.01,338.28,6024.0
2015-06-16 11:30:00,338.06,338.21,336.37,336.37,5950.0,338.06,338.21,336.37,336.37,5950.0
2015-06-16 12:00:00,336.52,337.88,336.06,337.88,8712.0,336.52,337.88,336.06,337.88,8712.0
2015-06-16 12:30:00,337.44,338.8,337.08,338.33,16449.0,337.44,338.8,337.08,338.33,16449.0
2015-06-16 13:00:00,338.57,339.06,337.5,338.55,7100.0,338.57,339.06,337.5,338.55,7100.0
2015-06-16 13:30:00,338.47,339.05,337.17,338.2,8732.0,338.47,339.05,337.17,338.2,8732.0
2015-06-16 14:00:00,337.98,339.55,337.74,339.55,20972.0,337.98,339.55,337.74,339.55,20972.0
2015-06-16 14:30:00,339.51,339.55,338.6,339.01,7126.0,339.51,339.55,338.6,339.01,7126.0
2015-06-16 15:00:00,339.0,339.53,338.08,338.08,3687.0,339.0,339.53,338.08,338.08,3687.0
2015-06-16 15:30:00,338.03,340.02,338.03,339.13,20526.0,338.03,340.02,338.03,339.13,20526.0
2015-06-17 09:30:00,340.58,340.58,338.89,340.52,1546.0,340.58,340.58,338.89,340.52,1546.0
2015-06-17 10:00:00,340.06,340.56,338.89,339.5,4324.0,340.06,340.56,338.89,339.5,4324.0
2015-06-17 10:30:00,339.18,341.25,339.11,341.08,8289.0,339.18,341.25,339.11,341.08,8289.0
2015-06-17 11:00:00,340.81,341.35,339.94,339.94,2800.0,340.81,341.35,339.94,339.94,2800.0
2015-06-17 11:30:00,339.74,341.26,339.34,340.68,12363.0,339.74,341.26,339.34,340.68,12363.0
2015-06-17 12:00:00,340.99,341.39,340.16,341.0,7600.0,340.99,341.39,340.16,341.0,7600.0
2015-06-17 12:30:00,341.35,341.37,339.57,340.35,6668.0,341.35,341.37,339.57,340.35,6668.0
2015-06-17 13:00:00,339.78,340.58,339.56,339.56,4685.0,339.78,340.58,339.56,339.56,4685.0
2015-06-17 13:30:00,339.69,340.32,339.37,339.75,6970.0,339.69,340.32,339.37,339.75,6970.0
2015-06-17 14:00:00,339.84,341.22,339.8,340.56,5071.0,339.84,341.22,339.8,340.56,5071.0
2015-06-17 14:30:00,340.79,343.52,340.64,342.43,7700.0,340.79,343.52,340.64,342.43,7700.0
2015-06-17 15:00:00,342.25,342.25,341.16,342.08,3200.0,342.25,342.25,341.16,342.08,3200.0
2015-06-17 15:30:00,342.07,343.37,341.98,342.77,23090.0,342.07,343.37,341.98,342.77,23090.0
2015-06-18 09:30:00,342.91,345.01,341.6,343.8,11330.0,342.91,345.01,341.6,343.8,11330.0
2015-06-18 10:00:00,343.77,345.98,343.4,345.83,12163.0,343.77,345.98,343.4,345.83,12163.0
2015-06-18 10:30:00,345.98,346.67,345.22,346.43,12307.0,345.98,346.67,345.22,346.43,12307.0
2015-06-18 11:00:00,346.2,346.34,343.16,344.47,12997.0,346.2,346.34,343.16,344.47,12997.0
2015-06-18 11:30:00,345.2,345.2,344.21,344.76,2400.0,345.2,345.2,344.21,344.76,2400.0
2015-06-18 12:00:00,344.76,345.4,344.07,344.25,7630.0,344.76,345.4,344.07,344.25,7630.0
2015-06-18 12:30:00,344.27,344.65,344.0,344.32,12750.0,344.27,344.65,344.0,344.32,12750.0
2015-06-18 13:00:00,344.33,344.34,342.76,343.24,4200.0,344.33,344.34,342.76,343.24,4200.0
2015-06-18 13:30:00,343.29,344.36,342.96,343.33,9705.0,343.29,344.36,342.96,343.33,9705.0
2015-06-18 14:00:00,343.03,343.59,342.84,343.44,7400.0,343.03,343.59,342.84,343.44,7400.0
2015-06-18 14:30:00,343.3,344.03,342.88,343.45,13391.0,343.3,344.03,342.88,343.45,13391.0
2015-06-18 15:00:00,343.51,343.51,342.85,342.93,6472.0,343.51,343.51,342.85,342.93,6472.0
2015-06-18 15:30:00,342.97,343.0,341.15,342.36,26679.0,342.97,343.0,341.15,342.36,26679.0
2015-06-19 09:30:00,343.08,343.08,341.0,342.69,29073.0,343.08,343.08,341.0,342.69,29073.0
2015-06-19 10:00:00,342.23,342.23,339.98,341.74,1642.0,342.23,342.23,339.98,341.74,1642.0
2015-06-19 10:30:00,341.68,342.25,340.7,341.81,3000.0,341.68,342.25,340.7,341.81,3000.0
2015-06-19 11:00:00,342.2,342.2,341.3,341.95,2814.0,342.2,342.2,341.3,341.95,2814.0
2015-06-19 11:30:00,342.31,342.33,342.09,342.13,700.0,342.31,342.33,342.09,342.13,700.0
2015-06-19 12:00:00,341.68,341.85,340.15,340.18,5642.0,341.68,341.85,340.15,340.18,5642.0
2015-06-19 12:30:00,340.5,340.5,339.56,339.81,2700.0,340.5,340.5,339.56,339.81,2700.0
2015-06-19 13:00:00,339.69,340.47,339.5,340.12,2400.0,339.69,340.47,339.5,340.12,2400.0
2015-06-19 13:30:00,340.06,340.22,340.0,340.22,1400.0,340.06,340.22,340.0,340.22,1400.0
2015-06-19 14:00:00,340.43,340.43,339.54,339.54,1962.0,340.43,340.43,339.54,339.54,1962.0
2015-06-19 14:30:00,339.53,340.05,339.53,339.98,2300.0,339.53,340.05,339.53,339.98,2300.0
2015-06-19 15:00:00,339.81,340.31,339.49,339.49,3877.0,339.81,340.31,339.49,339.49,3877.0
2015-06-19 15:30:00,339.48,339.95,337.98,338.0,32807.0,339.48,339.95,337.98,338.0,32807.0
2015-06-22 09:30:00,340.71,342.03,338.65,342.03,15573.0,340.71,342.03,338.65,342.03,15573.0
2015-06-22 10:00:00,341.89,341.89,340.33,340.9,2915.0,341.89,341.89,340.33,340.9,2915.0
2015-06-22 10:30:00,341.0,342.37,340.43,340.91,11701.0,341.0,342.37,340.43,340.91,11701.0
2015-06-22 11:00:00,341.25,341.5,340.84,340.84,3500.0,341.25,341.5,340.84,340.84,3500.0
2015-06-22 11:30:00,341.14,341.25,340.56,340.8,3027.0,341.14,341.25,340.56,340.8,3027.0
2015-06-22 12:00:00,340.94,341.25,340.23,340.23,2600.0,340.94,341.25,340.23,340.23,2600.0
2015-06-22 12:30:00,340.82,340.82,340.31,340.31,300.0,340.82,340.82,340.31,340.31,300.0
2015-06-22 13:00:00,340.86,341.25,340.47,340.98,4085.0,340.86,341.25,340.47,340.98,4085.0
2015-06-22 13:30:00,340.92,341.08,340.62,340.88,10100.0,340.92,341.08,340.62,340.88,10100.0
2015-06-22 14:00:00,340.95,341.44,340.88,341.1,7397.0,340.95,341.44,340.88,341.1,7397.0
2015-06-22 14:30:00,341.08,341.88,341.02,341.88,87372.0,341.08,341.88,341.02,341.88,87372.0
2015-06-22 15:00:00,342.46,342.95,342.08,342.42,4480.0,342.46,342.95,342.08,342.42,4480.0
2015-06-22 15:30:00,342.69,343.68,341.92,343.44,24170.0,342.69,343.68,341.92,343.44,24170.0
2015-06-23 09:30:00,343.34,345.5,342.9,345.2,12273.0,343.34,345.5,342.9,345.2,12273.0
2015-06-23 10:00:00,345.65,345.65,343.0,343.05,4224.0,345.65,345.65,343.0,343.05,4224.0
2015-06-23 10:30:00,343.5,343.83,343.03,343.32,1400.0,343.5,343.83,343.03,343.32,1400.0
2015-06-23 11:00:00,341.97,342.96,341.97,342.74,2700.0,341.97,342.96,341.97,342.74,2700.0
2015-06-23 11:30:00,342.61,343.65,342.61,342.9,1900.0,342.61,343.65,342.61,342.9,1900.0
2015-06-23 12:00:00,342.95,343.0,342.25,342.46,2300.0,342.95,343.0,342.25,342.46,2300.0
2015-06-23 12:30:00,342.65,342.68,342.33,342.68,1100.0,342.65,342.68,342.33,342.68,1100.0
2015-06-23 13:00:00,342.69,343.03,342.24,342.47,4900.0,342.69,343.03,342.24,342.47,4900.0
2015-06-23 13:30:00,342.94,343.06,342.12,342.12,1594.0,342.94,343.06,342.12,342.12,1594.0
2015-06-23 14:00:00,342.23,343.39,342.23,342.94,3677.0,342.23,343.39,342.23,342.94,3677.0
2015-06-23 14:30:00,342.74,343.21,342.74,343.04,1800.0,342.74,343.21,342.74,343.04,1800.0
2015-06-23 15:00:00,343.0,343.62,342.69,342.94,7000.0,343.0,343.62,342.69,342.94,7000.0
2015-06-23 15:30:00,343.19,344.16,342.93,343.48,16299.0,343.19,344.16,342.93,343.48,16299.0
2015-06-24 09:30:00,343.73,344.85,341.75,343.7,7981.0,343.73,344.85,341.75,343.7,7981.0
2015-06-24 10:00:00,343.05,343.05,341.17,342.21,4202.0,343.05,343.05,341.17,342.21,4202.0
2015-06-24 10:30:00,342.59,343.3,341.66,343.05,6098.0,342.59,343.3,341.66,343.05,6098.0
2015-06-24 11:00:00,342.82,343.69,341.84,342.76,7719.0,342.82,343.69,341.84,342.76,7719.0
2015-06-24 11:30:00,342.81,343.71,342.17,343.38,10000.0,342.81,343.71,342.17,343.38,10000.0
2015-06-24 12:00:00,344.06,344.08,342.7,343.13,6374.0,344.06,344.08,342.7,343.13,6374.0
2015-06-24 12:30:00,343.59,344.04,343.2,343.2,2002.0,343.59,344.04,343.2,343.2,2002.0
2015-06-24 13:00:00,343.19,343.22,342.3,342.39,3500.0,343.19,343.22,342.3,342.39,3500.0
2015-06-24 13:30:00,342.37,342.37,341.39,342.33,2800.0,342.37,342.37,341.39,342.33,2800.0
2015-06-24 14:00:00,342.28,342.97,341.82,342.55,9886.0,342.28,342.97,341.82,342.55,9886.0
2015-06-24 14:30:00,342.26,343.01,341.83,342.16,8900.0,342.26,343.01,341.83,342.16,8900.0
2015-06-24 15:00:00,342.17,342.91,341.63,342.91,9786.0,342.17,342.91,341.63,342.91,9786.0
2015-06-24 15:30:00,342.72,342.96,341.07,342.94,18211.0,342.72,342.96,341.07,342.94,18211.0
2015-06-25 09:30:00,342.76,342.76,337.29,341.7,30504.0,342.76,342.76,337.29,341.7,30504.0
2015-06-25 10:00:00,341.56,342.25,341.56,341.86,1000.0,341.56,342.25,341.56,341.86,1000.0
2015-06-25 10:30:00,341.7,342.12,340.16,341.89,31916.0,341.7,342.12,340.16,341.89,31916.0
2015-06-25 11:00:00,341.72,343.29,341.72,342.51,10100.0,341.72,343.29,341.72,342.51,10100.0
2015-06-25 11:30:00,342.51,342.7,342.28,342.7,1300.0,342.51,342.7,342.28,342.7,1300.0
2015-06-25 12:00:00,342.28,342.61,341.64,342.09,3000.0,342.28,342.61,341.64,342.09,3000.0
2015-06-25 12:30:00,341.7,342.25,341.44,342.2,6695.0,341.7,342.25,341.44,342.2,6695.0
2015-06-25 13:00:00,342.49,343.25,342.1,342.8,3100.0,342.49,343.25,342.1,342.8,3100.0
2015-06-25 13:30:00,342.82,343.0,342.1,342.85,4837.0,342.82,343.0,342.1,342.85,4837.0
2015-06-25 14:00:00,342.9,342.95,341.37,341.37,4826.0,342.9,342.95,341.37,341.37,4826.0
2015-06-25 14:30:00,341.62,342.4,341.17,342.0,7000.0,341.62,342.4,341.17,342.0,7000.0
2015-06-25 15:00:00,342.57,343.43,342.12,343.25,17483.0,342.57,343.43,342.12,343.25,17483.0
2015-06-25 15:30:00,342.79,343.05,342.51,342.55,10694.0,342.79,343.05,342.51,342.55,10694.0
2015-06-26 09:30:00,343.48,343.99,341.83,343.99,21675.0,343.48,343.99,341.83,343.99,21675.0
2015-06-26 10:00:00,344.73,346.14,343.86,344.96,6548.0,344.73,346.14,343.86,344.96,6548.0
2015-06-26 10:30:00,344.72,345.45,343.94,344.55,22014.0,344.72,345.45,343.94,344.55,22014.0
2015-06-26 11:00:00,344.06,344.06,343.93,343.93,20300.0,344.06,344.06,343.93,343.93,20300.0
2015-06-26 11:30:00,344.07,344.15,343.65,343.65,1555.0,344.07,344.15,343.65,343.65,1555.0
2015-06-26 12:00:00,343.48,343.48,343.01,343.33,500.0,343.48,343.48,343.01,343.33,500.0
2015-06-26 12:30:00,342.98,342.98,341.23,341.8,2000.0,342.98,342.98,341.23,341.8,2000.0
2015-06-26 13:00:00,341.48,341.78,340.47,341.78,5500.0,341.48,341.78,340.47,341.78,5500.0
2015-06-26 13:30:00,341.74,343.67,341.74,343.53,5120.0,341.74,343.67,341.74,343.53,5120.0
2015-06-26 14:00:00,343.48,343.48,342.68,343.28,3900.0,343.48,343.48,342.68,343.28,3900.0
2015-06-26 14:30:00,343.48,343.48,342.77,342.78,2200.0,343.48,343.48,342.77,342.78,2200.0
2015-06-26 15:00:00,343.31,343.96,343.04,343.95,5007.0,343.31,343.96,343.04,343.95,5007.0
2015-06-26 15:30:00,343.94,344.0,342.01,342.42,40292.0,343.94,344.0,342.01,342.42,40292.0
2015-06-29 09:30:00,340.75,342.79,338.53,340.5,46198.0,340.75,342.79,338.53,340.5,46198.0
2015-06-29 10:00:00,340.9,341.32,340.06,340.07,1698.0,340.9,341.32,340.06,340.07,1698.0
2015-06-29 10:30:00,339.6,340.97,339.53,340.4,3704.0,339.6,340.97,339.53,340.4,3704.0
2015-06-29 11:00:00,339.46,342.07,339.06,342.07,10600.0,339.46,342.07,339.06,342.07,10600.0
2015-06-29 11:30:00,342.24,342.24,340.58,340.94,2900.0,342.24,342.24,340.58,340.94,2900.0
2015-06-29 12:00:00,340.94,341.76,340.67,341.36,900.0,340.94,341.76,340.67,341.36,900.0
2015-06-29 12:30:00,341.11,341.47,340.76,340.76,700.0,341.11,341.47,340.76,340.76,700.0
2015-06-29 13:00:00,340.69,341.44,340.33,341.4,5489.0,340.69,341.44,340.33,341.4,5489.0
2015-06-29 13:30:00,341.57,341.84,340.59,341.19,6800.0,341.57,341.84,340.59,341.19,6800.0
2015-06-29 14:00:00,340.79,341.15,339.91,340.35,5211.0,340.79,341.15,339.91,340.35,5211.0
2015-06-29 14:30:00,339.77,340.01,338.94,338.94,6135.0,339.77,340.01,338.94,338.94,6135.0
2015-06-29 15:00:00,338.69,340.14,337.95,339.5,13440.0,338.69,340.14,337.95,339.5,13440.0
2015-06-29 15:30:00,339.32,339.91,337.86,339.0,25596.0,339.32,339.91,337.86,339.0,25596.0
2015-06-30 09:30:00,342.0,342.0,340.59,341.03,13690.0,342.0,342.0,340.59,341.03,13690.0
2015-06-30 10:00:00,341.67,342.37,340.85,340.85,940.0,341.67,342.37,340.85,340.85,940.0
2015-06-30 10:30:00,340.93,341.5,340.21,340.27,1400.0,340.93,341.5,340.21,340.27,1400.0
2015-06-30 11:00:00,340.78,341.42,340.3,341.42,6794.0,340.78,341.42,340.3,341.42,6794.0
2015-06-30 11:30:00,341.05,341.11,339.98,339.98,7211.0,341.05,341.11,339.98,339.98,7211.0
2015-06-30 12:00:00,340.05,340.23,339.31,339.58,4100.0,340.05,340.23,339.31,339.58,4100.0
2015-06-30 12:30:00,339.56,340.79,338.73,340.69,3500.0,339.56,340.79,338.73,340.69,3500.0
2015-06-30 13:00:00,340.21,340.49,339.76,340.15,2806.0,340.21,340.49,339.76,340.15,2806.0
2015-06-30 13:30:00,340.69,340.99,339.95,340.71,6820.0,340.69,340.99,339.95,340.71,6820.0
2015-06-30 14:00:00,341.09,342.06,340.65,341.12,3283.0,341.09,342.06,340.65,341.12,3283.0
2015-06-30 14:30:00,341.0,341.61,340.71,341.39,4402.0,341.0,341.61,340.71,341.39,4402.0
2015-06-30 15:00:00,341.15,341.86,340.92,341.59,6796.0,341.15,341.86,340.92,341.59,6796.0
2015-06-30 15:30:00,341.6,342.15,341.04,341.34,17507.0,341.6,342.15,341.04,341.34,17507.0
2015-07-01 09:30:00,343.96,348.27,342.95,346.25,85787.0,343.96,348.27,342.95,346.25,85787.0
2015-07-01 10:00:00,346.09,347.41,344.68,345.11,8432.0,346.09,347.41,344.68,345.11,8432.0
2015-07-01 10:30:00,344.93,346.18,343.85,344.62,5900.0,344.93,346.18,343.85,344.62,5900.0
2015-07-01 11:00:00,345.31,346.56,344.28,344.79,7831.0,345.31,346.56,344.28,344.79,7831.0
2015-07-01 11:30:00,344.15,346.08,344.15,344.95,4100.0,344.15,346.08,344.15,344.95,4100.0
2015-07-01 12:00:00,344.91,345.56,343.86,344.7,7904.0,344.91,345.56,343.86,344.7,7904.0
2015-07-01 12:30:00,344.14,344.6,341.96,343.1,8200.0,344.14,344.6,341.96,343.1,8200.0
2015-07-01 13:00:00,343.0,344.17,343.0,344.17,4101.0,343.0,344.17,343.0,344.17,4101.0
2015-07-01 13:30:00,344.36,345.59,343.95,344.18,5250.0,344.36,345.59,343.95,344.18,5250.0
2015-07-01 14:00:00,343.71,344.41,343.23,344.0,4105.0,343.71,344.41,343.23,344.0,4105.0
2015-07-01 14:30:00,344.0,344.85,343.14,344.81,5464.0,344.0,344.85,343.14,344.81,5464.0
2015-07-01 15:00:00,344.85,345.53,344.84,345.25,12785.0,344.85,345.53,344.84,345.25,12785.0
2015-07-01 15:30:00,345.02,345.57,344.6,344.98,21568.0,345.02,345.57,344.6,344.98,21568.0
2015-07-02 09:30:00,345.52,346.2,343.53,344.9,11385.0,345.52,346.2,343.53,344.9,11385.0
2015-07-02 10:00:00,344.89,344.89,343.8,343.8,2288.0,344.89,344.89,343.8,343.8,2288.0
2015-07-02 10:30:00,343.8,344.03,342.87,343.39,1700.0,343.8,344.03,342.87,343.39,1700.0
2015-07-02 11:00:00,343.56,344.58,343.06,343.9,3305.0,343.56,344.58,343.06,343.9,3305.0
2015-07-02 11:30:00,344.02,344.9,343.91,344.63,3300.0,344.02,344.9,343.91,344.63,3300.0
2015-07-02 12:00:00,344.8,345.19,343.54,344.89,11006.0,344.8,345.19,343.54,344.89,11006.0
2015-07-02 12:30:00,345.44,345.66,344.23,345.49,4327.0,345.44,345.66,344.23,345.49,4327.0
2015-07-02 13:00:00,345.1,345.33,344.23,345.33,5352.0,345.1,345.33,344.23,345.33,5352.0
2015-07-02 13:30:00,345.35,346.05,344.91,345.32,5975.0,345.35,346.05,344.91,345.32,5975.0
2015-07-02 14:00:00,345.02,346.21,344.79,346.18,2200.0,345.02,346.21,344.79,346.18,2200.0
2015-07-02 14:30:00,346.02,346.18,344.9,346.07,4580.0,346.02,346.18,344.9,346.07,4580.0
2015-07-02 15:00:00,346.03,346.36,345.28,345.89,3500.0,346.03,346.36,345.28,345.89,3500.0
2015-07-02 15:30:00,345.65,346.8,345.3,346.2,13662.0,345.65,346.8,345.3,346.2,13662.0
2015-07-06 09:30:00,343.93,344.79,341.85,343.59,3081.0,343.93,344.79,341.85,343.59,3081.0
2015-07-06 10:00:00,344.53,347.56,344.53,347.29,8412.0,344.53,347.56,344.53,347.29,8412.0
2015-07-06 10:30:00,346.75,348.87,346.36,346.36,5372.0,346.75,348.87,346.36,346.36,5372.0
2015-07-06 11:00:00,347.3,347.3,346.01,346.81,5348.0,347.3,347.3,346.01,346.81,5348.0
2015-07-06 11:30:00,346.87,346.87,344.66,346.5,4000.0,346.87,346.87,344.66,346.5,4000.0
2015-07-06 12:00:00,345.69,347.0,345.69,346.84,3200.0,345.69,347.0,345.69,346.84,3200.0
2015-07-06 12:30:00,346.34,346.58,345.15,346.19,3100.0,346.34,346.58,345.15,346.19,3100.0
2015-07-06 13:00:00,345.75,346.3,344.16,344.18,3139.0,345.75,346.3,344.16,344.18,3139.0
2015-07-06 13:30:00,344.34,345.2,343.66,345.05,5878.0,344.34,345.2,343.66,345.05,5878.0
2015-07-06 14:00:00,345.03,345.71,344.41,344.88,5372.0,345.03,345.71,344.41,344.88,5372.0
2015-07-06 14:30:00,345.02,345.8,344.73,344.84,4893.0,345.02,345.8,344.73,344.84,4893.0
2015-07-06 15:00:00,344.99,346.06,344.81,344.81,4664.0,344.99,346.06,344.81,344.81,4664.0
2015-07-06 15:30:00,344.79,346.81,344.79,345.89,11932.0,344.79,346.81,344.79,345.89,11932.0
2015-07-07 09:30:00,346.85,346.85,344.32,344.55,10430.0,346.85,346.85,344.32,344.55,10430.0
2015-07-07 10:00:00,343.86,344.0,342.23,342.5,4000.0,343.86,344.0,342.23,342.5,4000.0
2015-07-07 10:30:00,342.95,344.44,341.7,344.06,7567.0,342.95,344.44,341.7,344.06,7567.0
2015-07-07 11:00:00,344.0,344.49,343.0,343.19,13650.0,344.0,344.49,343.0,343.19,13650.0
2015-07-07 11:30:00,343.76,345.62,343.0,345.2,8587.0,343.76,345.62,343.0,345.2,8587.0
2015-07-07 12:00:00,345.32,346.05,344.66,344.66,3567.0,345.32,346.05,344.66,344.66,3567.0
2015-07-07 12:30:00,344.66,345.6,344.05,345.56,11070.0,344.66,345.6,344.05,345.56,11070.0
2015-07-07 13:00:00,345.0,346.15,344.13,346.15,17106.0,345.0,346.15,344.13,346.15,17106.0
2015-07-07 13:30:00,345.95,345.95,345.32,345.5,2760.0,345.95,345.95,345.32,345.5,2760.0
2015-07-07 14:00:00,345.5,345.69,344.69,345.15,5600.0,345.5,345.69,344.69,345.15,5600.0
2015-07-07 14:30:00,345.16,345.85,344.82,345.47,11065.0,345.16,345.85,344.82,345.47,11065.0
2015-07-07 15:00:00,345.7,345.93,344.82,345.75,8518.0,345.7,345.93,344.82,345.75,8518.0
2015-07-07 15:30:00,345.85,346.15,344.74,345.11,39095.0,345.85,346.15,344.74,345.11,39095.0
2015-07-08 09:30:00,342.49,343.26,341.15,342.59,25552.0,342.49,343.26,341.15,342.59,25552.0
2015-07-08 10:00:00,341.69,341.8,338.7,338.86,36200.0,341.69,341.8,338.7,338.86,36200.0
2015-07-08 10:30:00,339.16,339.25,338.13,338.85,20221.0,339.16,339.25,338.13,338.85,20221.0
2015-07-08 11:00:00,338.71,339.1,336.58,336.66,52506.0,338.71,339.1,336.58,336.66,52506.0
2015-07-08 11:30:00,337.01,337.3,335.12,335.15,7300.0,337.01,337.3,335.12,335.15,7300.0
2015-07-08 12:00:00,335.23,335.9,333.49,335.9,20498.0,335.23,335.9,333.49,335.9,20498.0
2015-07-08 12:30:00,335.72,336.13,334.5,334.96,6117.0,335.72,336.13,334.5,334.96,6117.0
2015-07-08 13:00:00,334.77,335.42,334.43,335.33,7000.0,334.77,335.42,334.43,335.33,7000.0
2015-07-08 13:30:00,335.5,335.5,333.45,333.45,10236.0,335.5,335.5,333.45,333.45,10236.0
2015-07-08 14:00:00,333.13,333.39,328.57,329.7,40595.0,333.13,333.39,328.57,329.7,40595.0
2015-07-08 14:30:00,330.0,330.25,328.53,330.0,32552.0,330.0,330.25,328.53,330.0,32552.0
2015-07-08 15:00:00,330.0,330.61,329.03,329.39,47370.0,330.0,330.61,329.03,329.39,47370.0
2015-07-08 15:30:00,329.25,331.06,327.74,328.8,85373.0,329.25,331.06,327.74,328.8,85373.0
2015-07-09 09:30:00,333.43,333.43,331.62,331.79,6382.0,333.43,333.43,331.62,331.79,6382.0
2015-07-09 10:00:00,331.79,332.43,330.72,331.81,8213.0,331.79,332.43,330.72,331.81,8213.0
2015-07-09 10:30:00,331.55,332.0,331.08,331.36,4600.0,331.55,332.0,331.08,331.36,4600.0
2015-07-09 11:00:00,331.63,332.25,330.3,330.91,9400.0,331.63,332.25,330.3,330.91,9400.0
2015-07-09 11:30:00,331.0,331.96,330.71,331.61,4136.0,331.0,331.96,330.71,331.61,4136.0
2015-07-09 12:00:00,331.1,331.1,330.11,330.11,3800.0,331.1,331.1,330.11,330.11,3800.0
2015-07-09 12:30:00,330.35,330.43,329.14,329.56,2198.0,330.35,330.43,329.14,329.56,2198.0
2015-07-09 13:00:00,329.58,329.58,328.53,328.58,2400.0,329.58,329.58,328.53,328.58,2400.0
2015-07-09 13:30:00,328.9,330.07,327.93,329.7,8745.0,328.9,330.07,327.93,329.7,8745.0
2015-07-09 14:00:00,329.69,329.69,328.19,328.87,4305.0,329.69,329.69,328.19,328.87,4305.0
2015-07-09 14:30:00,328.69,329.47,328.51,328.99,10273.0,328.69,329.47,328.51,328.99,10273.0
2015-07-09 15:00:00,329.11,329.43,328.37,328.77,20999.0,329.11,329.43,328.37,328.77,20999.0
2015-07-09 15:30:00,328.77,329.65,328.19,329.0,20883.0,328.77,329.65,328.19,329.0,20883.0
2015-07-10 09:30:00,331.61,333.19,331.21,331.61,5855.0,331.61,333.19,331.21,331.61,5855.0
2015-07-10 10:00:00,331.27,332.16,331.11,331.88,9643.0,331.27,332.16,331.11,331.88,9643.0
2015-07-10 10:30:00,331.94,332.57,331.3,332.04,13404.0,331.94,332.57,331.3,332.04,13404.0
2015-07-10 11:00:00,332.57,333.52,332.0,332.77,9034.0,332.57,333.52,332.0,332.77,9034.0
2015-07-10 11:30:00,332.74,333.32,331.91,332.63,4200.0,332.74,333.32,331.91,332.63,4200.0
2015-07-10 12:00:00,333.16,334.05,332.46,333.73,14047.0,333.16,334.05,332.46,333.73,14047.0
2015-07-10 12:30:00,333.73,334.27,332.98,334.09,5522.0,333.73,334.27,332.98,334.09,5522.0
2015-07-10 13:00:00,334.07,334.07,333.04,333.54,4831.0,334.07,334.07,333.04,333.54,4831.0
2015-07-10 13:30:00,333.97,334.26,333.2,333.91,3515.0,333.97,334.26,333.2,333.91,3515.0
2015-07-10 14:00:00,334.35,335.44,334.27,335.37,3500.0,334.35,335.44,334.27,335.37,3500.0
2015-07-10 14:30:00,335.33,335.58,334.75,334.75,5050.0,335.33,335.58,334.75,334.75,5050.0
2015-07-10 15:00:00,334.98,335.1,334.13,334.13,3100.0,334.98,335.1,334.13,334.13,3100.0
2015-07-10 15:30:00,334.21,335.0,334.0,334.27,9485.0,334.21,335.0,334.0,334.27,9485.0
2015-07-13 09:30:00,337.2,340.29,335.96,338.06,33867.0,337.2,340.29,335.96,338.06,33867.0
2015-07-13 10:00:00,338.49,339.09,338.06,339.09,4073.0,338.49,339.09,338.06,339.09,4073.0
2015-07-13 10:30:00,339.0,339.08,338.22,338.81,5940.0,339.0,339.08,338.22,338.81,5940.0
2015-07-13 11:00:00,338.77,338.98,337.8,337.97,11116.0,338.77,338.98,337.8,337.97,11116.0
2015-07-13 11:30:00,337.94,339.17,337.93,338.73,3900.0,337.94,339.17,337.93,338.73,3900.0
2015-07-13 12:00:00,338.58,339.42,337.78,337.78,6808.0,338.58,339.42,337.78,337.78,6808.0
2015-07-13 12:30:00,338.41,338.87,337.82,338.16,2500.0,338.41,338.87,337.82,338.16,2500.0
2015-07-13 13:00:00,338.14,338.86,337.93,338.14,3050.0,338.14,338.86,337.93,338.14,3050.0
2015-07-13 13:30:00,338.09,338.52,337.36,338.15,10150.0,338.09,338.52,337.36,338.15,10150.0
2015-07-13 14:00:00,337.9,338.83,337.9,338.51,2100.0,337.9,338.83,337.9,338.51,2100.0
2015-07-13 14:30:00,338.52,339.5,337.92,339.5,5350.0,338.52,339.5,337.92,339.5,5350.0
2015-07-13 15:00:00,338.92,339.85,338.92,339.34,3350.0,338.92,339.85,338.92,339.34,3350.0
2015-07-13 15:30:00,339.15,340.01,338.71,339.61,17580.0,339.15,340.01,338.71,339.61,17580.0
2015-07-14 09:30:00,340.79,341.2,339.82,341.19,16989.0,340.79,341.2,339.82,341.19,16989.0
2015-07-14 10:00:00,340.51,341.5,340.33,340.33,1900.0,340.51,341.5,340.33,340.33,1900.0
2015-07-14 10:30:00,340.82,342.39,340.82,341.56,3420.0,340.82,342.39,340.82,341.56,3420.0
2015-07-14 11:00:00,342.23,342.35,341.32,341.61,8858.0,342.23,342.35,341.32,341.61,8858.0
2015-07-14 11:30:00,341.3,341.67,341.16,341.53,3300.0,341.3,341.67,341.16,341.53,3300.0
2015-07-14 12:00:00,341.37,341.57,340.96,340.99,5240.0,341.37,341.57,340.96,340.99,5240.0
2015-07-14 12:30:00,341.08,341.62,340.97,341.5,3745.0,341.08,341.62,340.97,341.5,3745.0
2015-07-14 13:00:00,341.4,341.41,340.52,340.94,2765.0,341.4,341.41,340.52,340.94,2765.0
2015-07-14 13:30:00,340.77,341.02,340.19,340.84,6238.0,340.77,341.02,340.19,340.84,6238.0
2015-07-14 14:00:00,340.56,341.48,340.52,340.62,7500.0,340.56,341.48,340.52,340.62,7500.0
2015-07-14 14:30:00,340.98,341.83,340.98,341.81,3561.0,340.98,341.83,340.98,341.81,3561.0
2015-07-14 15:00:00,341.6,342.67,341.35,342.01,18844.0,341.6,342.67,341.35,342.01,18844.0
2015-07-14 15:30:00,341.89,342.74,341.86,341.87,6824.0,341.89,342.74,341.86,341.87,6824.0
2015-07-15 09:30:00,342.96,343.35,339.49,341.21,65315.0,342.96,343.35,339.49,341.21,65315.0
2015-07-15 10:00:00,340.92,342.53,340.92,341.76,20247.0,340.92,342.53,340.92,341.76,20247.0
2015-07-15 10:30:00,342.0,342.51,341.67,341.68,5800.0,342.0,342.51,341.67,341.68,5800.0
2015-07-15 11:00:00,341.71,341.94,341.17,341.17,3810.0,341.71,341.94,341.17,341.17,3810.0
2015-07-15 11:30:00,341.43,341.43,339.91,339.91,2750.0,341.43,341.43,339.91,339.91,2750.0
2015-07-15 12:00:00,340.47,341.16,340.46,340.75,2300.0,340.47,341.16,340.46,340.75,2300.0
2015-07-15 12:30:00,341.54,341.74,341.0,341.49,3660.0,341.54,341.74,341.0,341.49,3660.0
2015-07-15 13:00:00,341.5,341.88,341.21,341.38,3500.0,341.5,341.88,341.21,341.38,3500.0
2015-07-15 13:30:00,341.11,341.61,341.1,341.61,1000.0,341.11,341.61,341.1,341.61,1000.0
2015-07-15 14:00:00,341.66,341.79,341.35,341.47,2724.0,341.66,341.79,341.35,341.47,2724.0
2015-07-15 14:30:00,341.47,341.47,339.67,340.6,4500.0,341.47,341.47,339.67,340.6,4500.0
2015-07-15 15:00:00,339.99,340.72,339.99,340.28,2435.0,339.99,340.72,339.99,340.28,2435.0
2015-07-15 15:30:00,340.33,340.99,340.21,340.75,14475.0,340.33,340.99,340.21,340.75,14475.0
2015-07-16 09:30:00,343.23,344.21,340.96,342.55,24047.0,343.23,344.21,340.96,342.55,24047.0
2015-07-16 10:00:00,342.2,342.79,340.54,342.22,10862.0,342.2,342.79,340.54,342.22,10862.0
2015-07-16 10:30:00,341.88,343.34,341.34,342.8,7841.0,341.88,343.34,341.34,342.8,7841.0
2015-07-16 11:00:00,343.06,343.42,342.19,342.19,8391.0,343.06,343.42,342.19,342.19,8391.0
2015-07-16 11:30:00,342.2,343.6,342.03,342.1,7958.0,342.2,343.6,342.03,342.1,7958.0
2015-07-16 12:00:00,342.11,343.09,342.02,342.11,7462.0,342.11,343.09,342.02,342.11,7462.0
2015-07-16 12:30:00,342.51,345.47,342.17,343.88,65378.0,342.51,345.47,342.17,343.88,65378.0
2015-07-16 13:00:00,343.17,344.62,342.62,343.94,20069.0,343.17,344.62,342.62,343.94,20069.0
2015-07-16 13:30:00,344.31,345.17,344.07,344.62,6623.0,344.31,345.17,344.07,344.62,6623.0
2015-07-16 14:00:00,344.42,345.54,344.34,345.25,10766.0,344.42,345.54,344.34,345.25,10766.0
2015-07-16 14:30:00,345.54,345.98,344.93,345.95,9897.0,345.54,345.98,344.93,345.95,9897.0
2015-07-16 15:00:00,345.96,345.98,344.9,345.71,16159.0,345.96,345.98,344.9,345.71,16159.0
2015-07-16 15:30:00,345.69,345.97,345.06,345.65,22299.0,345.69,345.97,345.06,345.65,22299.0
2015-07-17 09:30:00,345.57,346.48,344.08,345.81,15894.0,345.57,346.48,344.08,345.81,15894.0
2015-07-17 10:00:00,345.81,346.17,345.25,346.03,14448.0,345.81,346.17,345.25,346.03,14448.0
2015-07-17 10:30:00,346.61,346.61,345.62,345.63,1320.0,346.61,346.61,345.62,345.63,1320.0
2015-07-17 11:00:00,345.04,346.08,344.49,344.49,10817.0,345.04,346.08,344.49,344.49,10817.0
2015-07-17 11:30:00,345.18,345.18,344.06,344.14,700.0,345.18,345.18,344.06,344.14,700.0
2015-07-17 12:00:00,345.09,345.09,344.22,344.63,600.0,345.09,345.09,344.22,344.63,600.0
2015-07-17 12:30:00,344.45,344.86,343.9,344.72,2963.0,344.45,344.86,343.9,344.72,2963.0
2015-07-17 13:00:00,344.72,345.39,344.13,344.8,4210.0,344.72,345.39,344.13,344.8,4210.0
2015-07-17 13:30:00,344.77,344.92,344.48,344.62,1419.0,344.77,344.92,344.48,344.62,1419.0
2015-07-17 14:00:00,344.55,344.91,343.72,343.76,9440.0,344.55,344.91,343.72,343.76,9440.0
2015-07-17 14:30:00,343.92,344.26,343.56,343.56,2117.0,343.92,344.26,343.56,343.56,2117.0
2015-07-17 15:00:00,344.13,344.91,343.6,344.36,5603.0,344.13,344.91,343.6,344.36,5603.0
2015-07-17 15:30:00,344.68,345.84,344.39,345.12,17413.0,344.68,345.84,344.39,345.12,17413.0
2015-07-20 09:30:00,346.01,348.49,344.98,346.9,106466.0,346.01,348.49,344.98,346.9,106466.0
2015-07-20 10:00:00,346.5,347.17,345.92,347.17,2008.0,346.5,347.17,345.92,347.17,2008.0
2015-07-20 10:30:00,346.74,347.14,346.31,347.08,3400.0,346.74,347.14,346.31,347.08,3400.0
2015-07-20 11:00:00,347.49,349.05,347.49,347.97,3950.0,347.49,349.05,347.49,347.97,3950.0
2015-07-20 11:30:00,347.96,348.71,347.72,348.23,2750.0,347.96,348.71,347.72,348.23,2750.0
2015-07-20 12:00:00,348.2,348.54,348.16,348.18,2368.0,348.2,348.54,348.16,348.18,2368.0
2015-07-20 12:30:00,348.44,348.8,347.65,347.94,3700.0,348.44,348.8,347.65,347.94,3700.0
2015-07-20 13:00:00,348.43,348.7,348.13,348.68,2017.0,348.43,348.7,348.13,348.68,2017.0
2015-07-20 13:30:00,348.75,349.75,348.2,348.2,4100.0,348.75,349.75,348.2,348.2,4100.0
2015-07-20 14:00:00,348.25,349.8,348.25,349.8,3600.0,348.25,349.8,348.25,349.8,3600.0
2015-07-20 14:30:00,349.48,350.11,347.72,347.95,5760.0,349.48,350.11,347.72,347.95,5760.0
2015-07-20 15:00:00,347.81,348.89,347.81,348.32,2613.0,347.81,348.89,347.81,348.32,2613.0
2015-07-20 15:30:00,348.25,348.9,346.72,346.92,19397.0,348.25,348.9,346.72,346.92,19397.0
2015-07-21 09:30:00,345.95,348.3,344.22,344.8,24110.0,345.95,348.3,344.22,344.8,24110.0
2015-07-21 10:00:00,344.93,345.57,342.55,342.78,39204.0,344.93,345.57,342.55,342.78,39204.0
2015-07-21 10:30:00,342.3,342.55,341.41,342.25,12936.0,342.3,342.55,341.41,342.25,12936.0
2015-07-21 11:00:00,342.21,342.21,339.74,340.75,7990.0,342.21,342.21,339.74,340.75,7990.0
2015-07-21 11:30:00,340.95,341.7,339.76,339.9,28126.0,340.95,341.7,339.76,339.9,28126.0
2015-07-21 12:00:00,340.5,341.21,339.98,340.77,6805.0,340.5,341.21,339.98,340.77,6805.0
2015-07-21 12:30:00,340.76,341.59,339.76,340.01,8626.0,340.76,341.59,339.76,340.01,8626.0
2015-07-21 13:00:00,340.13,340.34,339.03,339.66,8726.0,340.13,340.34,339.03,339.66,8726.0
2015-07-21 13:30:00,339.66,340.5,339.47,340.5,13150.0,339.66,340.5,339.47,340.5,13150.0
2015-07-21 14:00:00,340.26,340.5,339.73,340.23,11500.0,340.26,340.5,339.73,340.23,11500.0
2015-07-21 14:30:00,340.25,341.83,340.23,341.56,6352.0,340.25,341.83,340.23,341.56,6352.0
2015-07-21 15:00:00,341.81,342.05,340.46,341.47,23304.0,341.81,342.05,340.46,341.47,23304.0
2015-07-21 15:30:00,341.23,341.42,339.84,340.77,38589.0,341.23,341.42,339.84,340.77,38589.0
2015-07-22 09:30:00,340.73,347.0,339.73,341.55,17886.0,340.73,347.0,339.73,341.55,17886.0
2015-07-22 10:00:00,341.6,342.89,341.6,342.58,6110.0,341.6,342.89,341.6,342.58,6110.0
2015-07-22 10:30:00,342.9,342.9,340.76,342.0,7740.0,342.9,342.9,340.76,342.0,7740.0
2015-07-22 11:00:00,342.47,342.77,341.74,342.37,15045.0,342.47,342.77,341.74,342.37,15045.0
2015-07-22 11:30:00,342.5,342.77,341.61,342.25,5134.0,342.5,342.77,341.61,342.25,5134.0
2015-07-22 12:00:00,342.01,342.5,340.67,341.09,13410.0,342.01,342.5,340.67,341.09,13410.0
2015-07-22 12:30:00,341.4,341.57,340.63,341.23,16571.0,341.4,341.57,340.63,341.23,16571.0
2015-07-22 13:00:00,341.45,342.04,340.87,341.94,37189.0,341.45,342.04,340.87,341.94,37189.0
2015-07-22 13:30:00,341.98,341.98,340.54,340.72,17513.0,341.98,341.98,340.54,340.72,17513.0
2015-07-22 14:00:00,340.76,341.67,340.57,340.8,9060.0,340.76,341.67,340.57,340.8,9060.0
2015-07-22 14:30:00,341.24,341.51,339.84,340.66,13489.0,341.24,341.51,339.84,340.66,13489.0
2015-07-22 15:00:00,340.06,340.77,339.72,340.16,9108.0,340.06,340.77,339.72,340.16,9108.0
2015-07-22 15:30:00,340.39,340.84,339.98,340.48,26564.0,340.39,340.84,339.98,340.48,26564.0
2015-07-23 09:30:00,341.35,342.9,339.28,340.56,22849.0,341.35,342.9,339.28,340.56,22849.0
2015-07-23 10:00:00,340.79,341.98,340.15,341.14,5600.0,340.79,341.98,340.15,341.14,5600.0
2015-07-23 10:30:00,340.77,341.28,339.51,340.14,11886.0,340.77,341.28,339.51,340.14,11886.0
2015-07-23 11:00:00,340.12,341.44,340.12,340.24,9408.0,340.12,341.44,340.12,340.24,9408.0
2015-07-23 11:30:00,340.21,340.9,338.8,340.47,7655.0,340.21,340.9,338.8,340.47,7655.0
2015-07-23 12:00:00,340.44,340.44,338.25,338.25,5000.0,340.44,340.44,338.25,338.25,5000.0
2015-07-23 12:30:00,338.28,339.75,337.72,338.04,6189.0,338.28,339.75,337.72,338.04,6189.0
2015-07-23 13:00:00,338.05,339.12,338.05,338.63,6300.0,338.05,339.12,338.05,338.63,6300.0
2015-07-23 13:30:00,338.61,339.44,337.77,339.43,7494.0,338.61,339.44,337.77,339.43,7494.0
2015-07-23 14:00:00,339.42,339.93,338.39,339.72,10998.0,339.42,339.93,338.39,339.72,10998.0
2015-07-23 14:30:00,339.53,339.86,337.79,337.79,7395.0,339.53,339.86,337.79,337.79,7395.0
2015-07-23 15:00:00,337.79,338.16,336.83,337.61,11809.0,337.79,338.16,336.83,337.61,11809.0
2015-07-23 15:30:00,337.64,338.37,337.37,337.39,28625.0,337.64,338.37,337.37,337.39,28625.0
2015-07-24 09:30:00,337.6,340.91,336.25,339.16,4454.0,337.6,340.91,336.25,339.16,4454.0
2015-07-24 10:00:00,340.6,340.73,339.47,340.1,14071.0,340.6,340.73,339.47,340.1,14071.0
2015-07-24 10:30:00,339.92,339.92,339.08,339.29,8161.0,339.92,339.92,339.08,339.29,8161.0
2015-07-24 11:00:00,339.26,340.26,338.88,339.61,10450.0,339.26,340.26,338.88,339.61,10450.0
2015-07-24 11:30:00,339.95,340.62,339.31,339.63,6400.0,339.95,340.62,339.31,339.63,6400.0
2015-07-24 12:00:00,339.83,340.09,339.29,340.0,6720.0,339.83,340.09,339.29,340.0,6720.0
2015-07-24 12:30:00,340.01,340.4,339.13,339.9,14740.0,340.01,340.4,339.13,339.9,14740.0
2015-07-24 13:00:00,339.88,340.0,338.49,338.64,3482.0,339.88,340.0,338.49,338.64,3482.0
2015-07-24 13:30:00,338.64,338.7,337.85,338.66,2849.0,338.64,338.7,337.85,338.66,2849.0
2015-07-24 14:00:00,338.22,338.22,335.41,336.93,6622.0,338.22,338.22,335.41,336.93,6622.0
2015-07-24 14:30:00,337.01,337.04,335.98,336.74,7882.0,337.01,337.04,335.98,336.74,7882.0
2015-07-24 15:00:00,336.26,337.1,335.83,336.0,3100.0,336.26,337.1,335.83,336.0,3100.0
2015-07-24 15:30:00,335.82,336.11,334.58,335.37,17380.0,335.82,336.11,334.58,335.37,17380.0
2015-07-27 09:30:00,334.0,334.0,332.3,332.53,6784.0,334.0,334.0,332.3,332.53,6784.0
2015-07-27 10:00:00,332.53,332.53,329.91,330.92,14050.0,332.53,332.53,329.91,330.92,14050.0
2015-07-27 10:30:00,330.99,331.87,330.18,330.54,12998.0,330.99,331.87,330.18,330.54,12998.0
2015-07-27 11:00:00,330.62,330.85,329.86,330.3,11201.0,330.62,330.85,329.86,330.3,11201.0
2015-07-27 11:30:00,329.96,330.31,329.02,330.18,25064.0,329.96,330.31,329.02,330.18,25064.0
2015-07-27 12:00:00,330.23,330.6,329.69,330.04,14460.0,330.23,330.6,329.69,330.04,14460.0
2015-07-27 12:30:00,330.17,330.17,329.58,329.6,10900.0,330.17,330.17,329.58,329.6,10900.0
2015-07-27 13:00:00,329.77,329.83,329.37,329.53,6283.0,329.77,329.83,329.37,329.53,6283.0
2015-07-27 13:30:00,329.53,329.71,328.58,328.76,47109.0,329.53,329.71,328.58,328.76,47109.0
2015-07-27 14:00:00,329.09,329.73,328.43,328.96,18217.0,329.09,329.73,328.43,328.96,18217.0
2015-07-27 14:30:00,329.02,329.36,328.29,329.1,22905.0,329.02,329.36,328.29,329.1,22905.0
2015-07-27 15:00:00,329.14,330.43,328.7,328.71,12551.0,329.14,330.43,328.7,328.71,12551.0
2015-07-27 15:30:00,329.08,329.73,328.77,329.59,36097.0,329.08,329.73,328.77,329.59,36097.0
2015-07-28 09:30:00,332.25,334.55,329.89,332.25,15649.0,332.25,334.55,329.89,332.25,15649.0
2015-07-28 10:00:00,332.69,332.69,329.76,330.49,7564.0,332.69,332.69,329.76,330.49,7564.0
2015-07-28 10:30:00,330.49,332.3,330.37,331.98,11495.0,330.49,332.3,330.37,331.98,11495.0
2015-07-28 11:00:00,331.88,333.91,331.27,331.82,9932.0,331.88,333.91,331.27,331.82,9932.0
2015-07-28 11:30:00,332.08,334.44,331.82,334.16,10049.0,332.08,334.44,331.82,334.16,10049.0
2015-07-28 12:00:00,333.87,335.05,333.0,334.49,3894.0,333.87,335.05,333.0,334.49,3894.0
2015-07-28 12:30:00,334.97,335.96,334.06,335.74,7797.0,334.97,335.96,334.06,335.74,7797.0
2015-07-28 13:00:00,335.93,336.56,335.19,335.68,6220.0,335.93,336.56,335.19,335.68,6220.0
2015-07-28 13:30:00,335.31,336.36,335.3,335.59,7164.0,335.31,336.36,335.3,335.59,7164.0
2015-07-28 14:00:00,335.87,336.92,335.61,335.99,5100.0,335.87,336.92,335.61,335.99,5100.0
2015-07-28 14:30:00,336.14,336.14,334.31,335.35,9310.0,336.14,336.14,334.31,335.35,9310.0
2015-07-28 15:00:00,335.69,336.1,334.51,335.55,5857.0,335.69,336.1,334.51,335.55,5857.0
2015-07-28 15:30:00,335.37,336.03,334.63,335.0,33693.0,335.37,336.03,334.63,335.0,33693.0
2015-07-29 09:30:00,334.66,341.26,334.66,335.6,13372.0,334.66,341.26,334.66,335.6,13372.0
2015-07-29 10:00:00,335.88,337.79,334.85,336.47,16810.0,335.88,337.79,334.85,336.47,16810.0
2015-07-29 10:30:00,336.5,337.45,336.5,337.15,1500.0,336.5,337.45,336.5,337.15,1500.0
2015-07-29 11:00:00,337.12,337.42,335.91,336.84,1900.0,337.12,337.42,335.91,336.84,1900.0
2015-07-29 11:30:00,336.71,337.5,336.71,337.0,2000.0,336.71,337.5,336.71,337.0,2000.0
2015-07-29 12:00:00,336.75,336.75,335.37,335.37,1400.0,336.75,336.75,335.37,335.37,1400.0
2015-07-29 12:30:00,335.94,337.5,335.94,336.98,11760.0,335.94,337.5,335.94,336.98,11760.0
2015-07-29 13:00:00,336.48,337.27,336.48,336.99,1256.0,336.48,337.27,336.48,336.99,1256.0
2015-07-29 13:30:00,337.05,337.2,336.35,337.19,3103.0,337.05,337.2,336.35,337.19,3103.0
2015-07-29 14:00:00,337.36,338.3,333.11,337.0,4729.0,337.36,338.3,333.11,337.0,4729.0
2015-07-29 14:30:00,337.17,338.48,336.37,338.21,8470.0,337.17,338.48,336.37,338.21,8470.0
2015-07-29 15:00:00,338.42,338.48,337.92,337.92,7000.0,338.42,338.48,337.92,337.92,7000.0
2015-07-29 15:30:00,337.92,338.26,337.09,337.4,17653.0,337.92,338.26,337.09,337.4,17653.0
2015-07-30 09:30:00,337.64,344.26,334.11,334.21,3975.0,337.64,344.26,334.11,334.21,3975.0
2015-07-30 10:00:00,334.5,339.48,334.25,339.0,26527.0,334.5,339.48,334.25,339.0,26527.0
2015-07-30 10:30:00,338.98,339.16,337.27,337.72,12644.0,338.98,339.16,337.27,337.72,12644.0
2015-07-30 11:00:00,337.46,338.79,337.03,338.79,2899.0,337.46,338.79,337.03,338.79,2899.0
2015-07-30 11:30:00,338.22,339.47,338.03,338.04,5850.0,338.22,339.47,338.03,338.04,5850.0
2015-07-30 12:00:00,338.28,339.2,338.05,339.2,2200.0,338.28,339.2,338.05,339.2,2200.0
2015-07-30 12:30:00,339.32,342.11,339.12,342.11,6430.0,339.32,342.11,339.12,342.11,6430.0
2015-07-30 13:00:00,342.45,343.76,341.34,342.13,5150.0,342.45,343.76,341.34,342.13,5150.0
2015-07-30 13:30:00,342.29,343.27,340.74,340.74,2722.0,342.29,343.27,340.74,340.74,2722.0
2015-07-30 14:00:00,341.74,342.54,340.77,342.54,4374.0,341.74,342.54,340.77,342.54,4374.0
2015-07-30 14:30:00,342.53,343.34,340.61,341.1,6726.0,342.53,343.34,340.61,341.1,6726.0
2015-07-30 15:00:00,341.5,342.64,340.64,342.19,6505.0,341.5,342.64,340.64,342.19,6505.0
2015-07-30 15:30:00,342.21,342.81,339.84,340.43,21245.0,342.21,342.81,339.84,340.43,21245.0
2015-07-31 09:30:00,336.97,338.0,329.45,333.68,64629.0,336.97,338.0,329.45,333.68,64629.0
2015-07-31 10:00:00,334.05,334.17,327.43,330.5,35293.0,334.05,334.17,327.43,330.5,35293.0
2015-07-31 10:30:00,330.0,331.18,328.45,330.77,45945.0,330.0,331.18,328.45,330.77,45945.0
2015-07-31 11:00:00,331.56,334.75,331.16,333.82,23682.0,331.56,334.75,331.16,333.82,23682.0
2015-07-31 11:30:00,333.96,333.96,330.11,331.61,13464.0,333.96,333.96,330.11,331.61,13464.0
2015-07-31 12:00:00,331.31,333.39,330.15,332.36,12544.0,331.31,333.39,330.15,332.36,12544.0
2015-07-31 12:30:00,332.37,333.09,331.36,331.36,11832.0,332.37,333.09,331.36,331.36,11832.0
2015-07-31 13:00:00,331.44,332.75,331.44,332.39,12654.0,331.44,332.75,331.44,332.39,12654.0
2015-07-31 13:30:00,332.7,333.99,331.17,333.36,32622.0,332.7,333.99,331.17,333.36,32622.0
2015-07-31 14:00:00,333.99,336.29,333.38,336.29,12368.0,333.99,336.29,333.38,336.29,12368.0
2015-07-31 14:30:00,336.35,336.98,336.02,336.97,11068.0,336.35,336.98,336.02,336.97,11068.0
2015-07-31 15:00:00,336.97,337.02,336.57,336.61,17299.0,336.97,337.02,336.57,336.61,17299.0
2015-07-31 15:30:00,336.89,338.0,336.57,337.87,55900.0,336.89,338.0,336.57,337.87,55900.0
2015-08-03 09:30:00,338.41,339.54,335.52,337.0,12038.0,338.41,339.54,335.52,337.0,12038.0
2015-08-03 10:00:00,337.38,338.66,336.03,336.03,6565.0,337.38,338.66,336.03,336.03,6565.0
2015-08-03 10:30:00,336.01,336.74,334.22,335.0,12835.0,336.01,336.74,334.22,335.0,12835.0
2015-08-03 11:00:00,334.83,338.08,334.17,337.26,4006.0,334.83,338.08,334.17,337.26,4006.0
2015-08-03 11:30:00,337.81,338.26,335.05,335.54,8855.0,337.81,338.26,335.05,335.54,8855.0
2015-08-03 12:00:00,335.62,337.36,335.42,335.72,4000.0,335.62,337.36,335.42,335.72,4000.0
2015-08-03 12:30:00,336.33,336.46,332.02,333.08,7436.0,336.33,336.46,332.02,333.08,7436.0
2015-08-03 13:00:00,332.47,333.35,332.0,333.32,12707.0,332.47,333.35,332.0,333.32,12707.0
2015-08-03 13:30:00,333.59,333.59,332.5,332.51,4857.0,333.59,333.59,332.5,332.51,4857.0
2015-08-03 14:00:00,332.29,333.13,330.94,331.55,15500.0,332.29,333.13,330.94,331.55,15500.0
2015-08-03 14:30:00,331.82,333.65,331.19,332.69,6480.0,331.82,333.65,331.19,332.69,6480.0
2015-08-03 15:00:00,333.64,334.19,332.74,333.35,7305.0,333.64,334.19,332.74,333.35,7305.0
2015-08-03 15:30:00,333.19,333.67,332.41,332.55,32353.0,333.19,333.67,332.41,332.55,32353.0
2015-08-04 09:30:00,332.51,334.97,332.51,334.97,752.0,332.51,334.97,332.51,334.97,752.0
2015-08-04 10:00:00,333.2,334.5,333.2,334.47,700.0,333.2,334.5,333.2,334.47,700.0
2015-08-04 10:30:00,335.52,335.52,332.42,333.57,4690.0,335.52,335.52,332.42,333.57,4690.0
2015-08-04 11:00:00,333.54,333.62,332.83,333.09,2303.0,333.54,333.62,332.83,333.09,2303.0
2015-08-04 11:30:00,332.69,333.62,332.2,332.69,6009.0,332.69,333.62,332.2,332.69,6009.0
2015-08-04 12:00:00,332.34,333.81,332.07,333.66,5783.0,332.34,333.81,332.07,333.66,5783.0
2015-08-04 12:30:00,333.08,333.9,331.26,332.3,7600.0,333.08,333.9,331.26,332.3,7600.0
2015-08-04 13:00:00,332.44,332.89,331.25,332.88,10255.0,332.44,332.89,331.25,332.88,10255.0
2015-08-04 13:30:00,332.67,332.67,330.45,330.69,6320.0,332.67,332.67,330.45,330.69,6320.0
2015-08-04 14:00:00,330.53,330.99,329.19,329.84,2600.0,330.53,330.99,329.19,329.84,2600.0
2015-08-04 14:30:00,330.01,331.91,329.95,330.1,9666.0,330.01,331.91,329.95,330.1,9666.0
2015-08-04 15:00:00,330.18,331.47,329.89,331.07,14832.0,330.18,331.47,329.89,331.07,14832.0
2015-08-04 15:30:00,330.99,332.18,328.99,330.0,34445.0,330.99,332.18,328.99,330.0,34445.0
2015-08-05 09:30:00,332.08,334.44,330.54,331.23,14060.0,332.08,334.44,330.54,331.23,14060.0
2015-08-05 10:00:00,331.51,333.32,330.03,331.13,5943.0,331.51,333.32,330.03,331.13,5943.0
2015-08-05 10:30:00,330.91,333.87,330.91,333.75,11049.0,330.91,333.87,330.91,333.75,11049.0
2015-08-05 11:00:00,334.32,334.91,331.0,333.02,11624.0,334.32,334.91,331.0,333.02,11624.0
2015-08-05 11:30:00,332.61,334.26,332.5,333.17,2216.0,332.61,334.26,332.5,333.17,2216.0
2015-08-05 12:00:00,333.12,333.82,333.12,333.57,2021.0,333.12,333.82,333.12,333.57,2021.0
2015-08-05 12:30:00,333.4,334.45,333.4,334.21,6549.0,333.4,334.45,333.4,334.21,6549.0
2015-08-05 13:00:00,333.8,333.84,332.44,332.69,3500.0,333.8,333.84,332.44,332.69,3500.0
2015-08-05 13:30:00,332.7,333.61,332.14,333.09,7263.0,332.7,333.61,332.14,333.09,7263.0
2015-08-05 14:00:00,332.63,333.12,331.69,332.84,5346.0,332.63,333.12,331.69,332.84,5346.0
2015-08-05 14:30:00,332.96,334.02,332.96,333.46,4872.0,332.96,334.02,332.96,333.46,4872.0
2015-08-05 15:00:00,333.21,334.18,333.2,333.85,5074.0,333.21,334.18,333.2,333.85,5074.0
2015-08-05 15:30:00,333.64,334.06,332.72,332.97,26770.0,333.64,334.06,332.72,332.97,26770.0
2015-08-06 09:30:00,332.48,335.8,332.48,333.41,3092.0,332.48,335.8,332.48,333.41,3092.0
2015-08-06 10:00:00,333.2,333.2,332.16,332.88,3800.0,333.2,333.2,332.16,332.88,3800.0
2015-08-06 10:30:00,332.94,333.9,330.92,331.19,23344.0,332.94,333.9,330.92,331.19,23344.0
2015-08-06 11:00:00,331.56,331.66,330.07,330.08,2877.0,331.56,331.66,330.07,330.08,2877.0
2015-08-06 11:30:00,330.08,330.13,326.0,326.01,6642.0,330.08,330.13,326.0,326.01,6642.0
2015-08-06 12:00:00,326.0,328.73,326.0,328.03,4400.0,326.0,328.73,326.0,328.03,4400.0
2015-08-06 12:30:00,328.04,328.4,326.0,327.3,7641.0,328.04,328.4,326.0,327.3,7641.0
2015-08-06 13:00:00,327.33,327.64,326.66,327.17,4408.0,327.33,327.64,326.66,327.17,4408.0
2015-08-06 13:30:00,327.53,328.44,327.53,328.01,4300.0,327.53,328.44,327.53,328.01,4300.0
2015-08-06 14:00:00,327.82,328.01,326.01,327.44,6824.0,327.82,328.01,326.01,327.44,6824.0
2015-08-06 14:30:00,327.5,327.6,326.87,327.24,12575.0,327.5,327.6,326.87,327.24,12575.0
2015-08-06 15:00:00,327.25,327.6,326.05,326.98,5962.0,327.25,327.6,326.05,326.98,5962.0
2015-08-06 15:30:00,326.71,327.55,326.13,327.3,30101.0,326.71,327.55,326.13,327.3,30101.0
2015-08-07 09:30:00,327.37,329.34,325.43,326.61,3082.0,327.37,329.34,325.43,326.61,3082.0
2015-08-07 10:00:00,327.12,327.78,327.02,327.35,1339.0,327.12,327.78,327.02,327.35,1339.0
2015-08-07 10:30:00,326.73,327.52,325.68,326.42,6646.0,326.73,327.52,325.68,326.42,6646.0
2015-08-07 11:00:00,325.73,326.25,325.37,325.37,1000.0,325.73,326.25,325.37,325.37,1000.0
2015-08-07 11:30:00,325.17,325.71,324.09,325.36,5352.0,325.17,325.71,324.09,325.36,5352.0
2015-08-07 12:00:00,324.97,327.37,324.74,326.9,5793.0,324.97,327.37,324.74,326.9,5793.0
2015-08-07 12:30:00,326.58,326.6,325.31,325.51,11594.0,326.58,326.6,325.31,325.51,11594.0
2015-08-07 13:00:00,325.49,325.63,324.7,325.52,11388.0,325.49,325.63,324.7,325.52,11388.0
2015-08-07 13:30:00,325.66,326.21,324.09,325.0,33255.0,325.66,326.21,324.09,325.0,33255.0
2015-08-07 14:00:00,325.0,326.23,324.81,325.96,4106.0,325.0,326.23,324.81,325.96,4106.0
2015-08-07 14:30:00,327.29,327.42,325.73,327.42,26701.0,327.29,327.42,325.73,327.42,26701.0
2015-08-07 15:00:00,326.64,328.83,326.62,328.44,8176.0,326.64,328.83,326.62,328.44,8176.0
2015-08-07 15:30:00,328.49,329.67,327.93,329.2,26775.0,328.49,329.67,327.93,329.2,26775.0
2015-08-10 09:30:00,329.21,335.61,329.21,334.09,53965.0,329.21,335.61,329.21,334.09,53965.0
2015-08-10 10:00:00,334.9,336.0,334.14,334.77,22116.0,334.9,336.0,334.14,334.77,22116.0
2015-08-10 10:30:00,334.72,335.02,332.57,332.82,6900.0,334.72,335.02,332.57,332.82,6900.0
2015-08-10 11:00:00,333.19,334.9,332.75,333.83,5775.0,333.19,334.9,332.75,333.83,5775.0
2015-08-10 11:30:00,333.99,334.56,332.95,333.79,12601.0,333.99,334.56,332.95,333.79,12601.0
2015-08-10 12:00:00,333.4,335.22,333.22,334.38,2609.0,333.4,335.22,333.22,334.38,2609.0
2015-08-10 12:30:00,335.14,335.14,333.53,334.39,5651.0,335.14,335.14,333.53,334.39,5651.0
2015-08-10 13:00:00,334.58,335.41,333.86,334.99,5230.0,334.58,335.41,333.86,334.99,5230.0
2015-08-10 13:30:00,335.1,335.1,333.54,334.93,3124.0,335.1,335.1,333.54,334.93,3124.0
2015-08-10 14:00:00,334.15,335.43,334.14,334.91,5019.0,334.15,335.43,334.14,334.91,5019.0
2015-08-10 14:30:00,334.78,335.27,333.83,333.86,1860.0,334.78,335.27,333.83,333.86,1860.0
2015-08-10 15:00:00,334.18,335.1,333.42,333.48,6353.0,334.18,335.1,333.42,333.48,6353.0
2015-08-10 15:30:00,333.86,334.2,332.9,334.02,12374.0,333.86,334.2,332.9,334.02,12374.0
2015-08-11 09:30:00,329.5,330.99,325.46,327.91,13542.0,329.5,330.99,325.46,327.91,13542.0
2015-08-11 10:00:00,327.91,329.74,326.03,328.29,8755.0,327.91,329.74,326.03,328.29,8755.0
2015-08-11 10:30:00,328.32,328.4,327.03,327.94,12764.0,328.32,328.4,327.03,327.94,12764.0
2015-08-11 11:00:00,327.5,327.94,325.7,326.31,15695.0,327.5,327.94,325.7,326.31,15695.0
2015-08-11 11:30:00,325.59,326.53,325.1,325.8,25145.0,325.59,326.53,325.1,325.8,25145.0
2015-08-11 12:00:00,325.94,325.95,325.1,325.45,6998.0,325.94,325.95,325.1,325.45,6998.0
2015-08-11 12:30:00,325.63,326.88,325.1,326.33,14699.0,325.63,326.88,325.1,326.33,14699.0
2015-08-11 13:00:00,326.36,327.17,326.04,326.92,5276.0,326.36,327.17,326.04,326.92,5276.0
2015-08-11 13:30:00,326.44,326.58,325.1,325.71,11209.0,326.44,326.58,325.1,325.71,11209.0
2015-08-11 14:00:00,325.93,326.6,325.71,326.51,6886.0,325.93,326.6,325.71,326.51,6886.0
2015-08-11 14:30:00,327.04,327.6,326.78,327.03,8463.0,327.04,327.6,326.78,327.03,8463.0
2015-08-11 15:00:00,327.09,328.48,327.09,328.48,7112.0,327.09,328.48,327.09,328.48,7112.0
2015-08-11 15:30:00,328.85,329.47,326.89,327.38,34445.0,328.85,329.47,326.89,327.38,34445.0
2015-08-12 09:30:00,325.0,327.71,321.14,321.34,55473.0,325.0,327.71,321.14,321.34,55473.0
2015-08-12 10:00:00,321.91,321.91,316.21,317.9,12033.0,321.91,321.91,316.21,317.9,12033.0
2015-08-12 10:30:00,317.82,318.61,316.46,318.4,38169.0,317.82,318.61,316.46,318.4,38169.0
2015-08-12 11:00:00,318.01,318.55,316.47,317.99,12621.0,318.01,318.55,316.47,317.99,12621.0
2015-08-12 11:30:00,318.21,318.41,316.01,316.2,16085.0,318.21,318.41,316.01,316.2,16085.0
2015-08-12 12:00:00,316.19,318.24,316.0,317.5,29608.0,316.19,318.24,316.0,317.5,29608.0
2015-08-12 12:30:00,317.65,318.38,316.7,317.37,7753.0,317.65,318.38,316.7,317.37,7753.0
2015-08-12 13:00:00,317.91,319.3,317.39,318.36,11419.0,317.91,319.3,317.39,318.36,11419.0
2015-08-12 13:30:00,318.89,319.55,318.49,319.21,10944.0,318.89,319.55,318.49,319.21,10944.0
2015-08-12 14:00:00,319.14,319.36,318.31,318.31,7957.0,319.14,319.36,318.31,318.31,7957.0
2015-08-12 14:30:00,318.69,318.7,317.2,317.65,22580.0,318.69,318.7,317.2,317.65,22580.0
2015-08-12 15:00:00,317.91,319.86,317.21,318.81,24385.0,317.91,319.86,317.21,318.81,24385.0
2015-08-12 15:30:00,318.89,320.25,318.37,319.54,16622.0,318.89,320.25,318.37,319.54,16622.0
2015-08-13 09:30:00,318.85,325.06,318.85,320.85,3694.0,318.85,325.06,318.85,320.85,3694.0
2015-08-13 10:00:00,320.47,321.08,319.38,320.2,4791.0,320.47,321.08,319.38,320.2,4791.0
2015-08-13 10:30:00,321.01,322.54,321.01,321.55,5401.0,321.01,322.54,321.01,321.55,5401.0
2015-08-13 11:00:00,321.48,321.5,320.1,321.17,5800.0,321.48,321.5,320.1,321.17,5800.0
2015-08-13 11:30:00,321.44,322.34,321.26,322.34,3116.0,321.44,322.34,321.26,322.34,3116.0
2015-08-13 12:00:00,322.51,323.04,322.17,322.52,2750.0,322.51,323.04,322.17,322.52,2750.0
2015-08-13 12:30:00,322.61,322.61,321.28,322.25,2350.0,322.61,322.61,321.28,322.25,2350.0
2015-08-13 13:00:00,321.9,322.86,321.49,322.72,5000.0,321.9,322.86,321.49,322.72,5000.0
2015-08-13 13:30:00,323.05,323.08,321.52,321.52,3691.0,323.05,323.08,321.52,321.52,3691.0
2015-08-13 14:00:00,321.93,323.19,321.6,323.1,26577.0,321.93,323.19,321.6,323.1,26577.0
2015-08-13 14:30:00,322.79,323.76,322.79,323.32,5018.0,322.79,323.76,322.79,323.32,5018.0
2015-08-13 15:00:00,323.66,323.66,321.59,321.62,18289.0,323.66,323.66,321.59,321.62,18289.0
2015-08-13 15:30:00,321.37,322.38,320.51,321.98,28497.0,321.37,322.38,320.51,321.98,28497.0
2015-08-14 09:30:00,320.8,324.0,320.8,323.4,1749.0,320.8,324.0,320.8,323.4,1749.0
2015-08-14 10:00:00,321.88,322.31,318.97,319.7,8369.0,321.88,322.31,318.97,319.7,8369.0
2015-08-14 10:30:00,319.76,320.75,319.65,320.01,3996.0,319.76,320.75,319.65,320.01,3996.0
2015-08-14 11:00:00,320.02,320.12,318.44,318.89,4967.0,320.02,320.12,318.44,318.89,4967.0
2015-08-14 11:30:00,318.72,322.02,318.72,320.87,13129.0,318.72,322.02,318.72,320.87,13129.0
2015-08-14 12:00:00,321.19,321.5,319.19,320.14,16577.0,321.19,321.5,319.19,320.14,16577.0
2015-08-14 12:30:00,320.48,320.48,318.76,319.25,4492.0,320.48,320.48,318.76,319.25,4492.0
2015-08-14 13:00:00,319.83,320.75,319.29,320.58,3423.0,319.83,320.75,319.29,320.58,3423.0
2015-08-14 13:30:00,320.49,321.65,320.3,321.65,1800.0,320.49,321.65,320.3,321.65,1800.0
2015-08-14 14:00:00,321.0,321.56,320.33,321.41,3800.0,321.0,321.56,320.33,321.41,3800.0
2015-08-14 14:30:00,321.43,322.55,320.93,321.86,1310.0,321.43,322.55,320.93,321.86,1310.0
2015-08-14 15:00:00,321.03,322.53,321.03,322.44,4988.0,321.03,322.53,321.03,322.44,4988.0
2015-08-14 15:30:00,322.56,323.01,321.58,321.86,14314.0,322.56,323.01,321.58,321.86,14314.0
2015-08-17 09:30:00,320.61,320.95,318.1,318.46,2193.0,320.61,320.95,318.1,318.46,2193.0
2015-08-17 10:00:00,321.3,321.98,321.3,321.78,700.0,321.3,321.98,321.3,321.78,700.0
2015-08-17 10:30:00,323.08,325.77,323.07,325.77,2056.0,323.08,325.77,323.07,325.77,2056.0
2015-08-17 11:00:00,324.58,325.72,322.48,324.97,6177.0,324.58,325.72,322.48,324.97,6177.0
2015-08-17 11:30:00,325.01,325.03,323.84,325.0,1500.0,325.01,325.03,323.84,325.0,1500.0
2015-08-17 12:00:00,325.0,325.95,325.0,325.79,700.0,325.0,325.95,325.0,325.79,700.0
2015-08-17 12:30:00,325.93,327.31,325.14,326.84,5220.0,325.93,327.31,325.14,326.84,5220.0
2015-08-17 13:00:00,326.57,326.98,326.3,326.3,4189.0,326.57,326.98,326.3,326.3,4189.0
2015-08-17 13:30:00,326.34,326.4,325.66,326.22,3829.0,326.34,326.4,325.66,326.22,3829.0
2015-08-17 14:00:00,325.11,326.13,325.11,325.47,1243.0,325.11,326.13,325.11,325.47,1243.0
2015-08-17 14:30:00,326.13,327.22,325.62,326.24,2700.0,326.13,327.22,325.62,326.24,2700.0
2015-08-17 15:00:00,325.87,327.0,325.84,326.28,5190.0,325.87,327.0,325.84,326.28,5190.0
2015-08-17 15:30:00,325.95,326.83,324.53,326.83,14715.0,325.95,326.83,324.53,326.83,14715.0
2015-08-18 09:30:00,326.5,329.93,325.05,326.69,6901.0,326.5,329.93,325.05,326.69,6901.0
2015-08-18 10:00:00,326.61,326.86,325.67,326.86,13541.0,326.61,326.86,325.67,326.86,13541.0
2015-08-18 10:30:00,326.71,326.76,324.99,325.02,5700.0,326.71,326.76,324.99,325.02,5700.0
2015-08-18 11:00:00,325.02,325.57,324.52,324.53,3223.0,325.02,325.57,324.52,324.53,3223.0
2015-08-18 11:30:00,324.87,325.44,324.53,324.57,2100.0,324.87,325.44,324.53,324.57,2100.0
2015-08-18 12:00:00,324.7,325.43,323.78,324.01,9273.0,324.7,325.43,323.78,324.01,9273.0
2015-08-18 12:30:00,323.57,325.26,323.57,324.25,16991.0,323.57,325.26,323.57,324.25,16991.0
2015-08-18 13:00:00,324.5,325.06,323.32,324.96,6310.0,324.5,325.06,323.32,324.96,6310.0
2015-08-18 13:30:00,325.0,325.53,323.41,323.9,5319.0,325.0,325.53,323.41,323.9,5319.0
2015-08-18 14:00:00,324.58,326.51,324.08,325.5,2000.0,324.58,326.51,324.08,325.5,2000.0
2015-08-18 14:30:00,325.49,325.51,324.4,324.4,8500.0,325.49,325.51,324.4,324.4,8500.0
2015-08-18 15:00:00,323.65,324.73,323.64,324.73,2500.0,323.65,324.73,323.64,324.73,2500.0
2015-08-18 15:30:00,323.95,325.21,323.93,325.18,8086.0,323.95,325.21,323.93,325.18,8086.0
2015-08-19 09:30:00,323.22,324.11,322.49,322.49,2013.0,323.22,324.11,322.49,322.49,2013.0
2015-08-19 10:00:00,322.59,323.09,322.2,322.2,1856.0,322.59,323.09,322.2,322.2,1856.0
2015-08-19 10:30:00,322.84,323.23,320.88,320.88,5031.0,322.84,323.23,320.88,320.88,5031.0
2015-08-19 11:00:00,320.28,320.8,319.17,320.25,1757.0,320.28,320.8,319.17,320.25,1757.0
2015-08-19 11:30:00,319.19,320.25,318.87,319.89,12134.0,319.19,320.25,318.87,319.89,12134.0
2015-08-19 12:00:00,319.18,321.58,319.17,321.0,12651.0,319.18,321.58,319.17,321.0,12651.0
2015-08-19 12:30:00,321.1,321.82,320.37,321.25,2200.0,321.1,321.82,320.37,321.25,2200.0
2015-08-19 13:00:00,321.76,323.54,321.51,322.03,6567.0,321.76,323.54,321.51,322.03,6567.0
2015-08-19 13:30:00,321.57,322.79,320.85,321.92,3773.0,321.57,322.79,320.85,321.92,3773.0
2015-08-19 14:00:00,322.01,323.89,322.01,323.54,4120.0,322.01,323.89,322.01,323.54,4120.0
2015-08-19 14:30:00,322.84,323.22,321.55,321.55,6868.0,322.84,323.22,321.55,321.55,6868.0
2015-08-19 15:00:00,321.41,321.64,320.09,321.46,5351.0,321.41,321.64,320.09,321.46,5351.0
2015-08-19 15:30:00,321.67,322.22,320.45,320.84,13070.0,321.67,322.22,320.45,320.84,13070.0
2015-08-20 09:30:00,317.71,323.53,317.71,319.75,15165.0,317.71,323.53,317.71,319.75,15165.0
2015-08-20 10:00:00,319.33,319.96,316.49,316.49,9026.0,319.33,319.96,316.49,316.49,9026.0
2015-08-20 10:30:00,316.26,316.92,315.01,316.01,11790.0,316.26,316.92,315.01,316.01,11790.0
2015-08-20 11:00:00,316.92,318.42,316.61,316.82,3310.0,316.92,318.42,316.61,316.82,3310.0
2015-08-20 11:30:00,317.4,317.42,315.73,315.89,4982.0,317.4,317.42,315.73,315.89,4982.0
2015-08-20 12:00:00,316.01,316.61,314.55,315.13,4400.0,316.01,316.61,314.55,315.13,4400.0
2015-08-20 12:30:00,315.58,316.3,314.02,314.03,4525.0,315.58,316.3,314.02,314.03,4525.0
2015-08-20 13:00:00,314.03,314.69,314.02,314.03,2950.0,314.03,314.69,314.02,314.03,2950.0
2015-08-20 13:30:00,314.11,315.98,314.03,314.65,8900.0,314.11,315.98,314.03,314.65,8900.0
2015-08-20 14:00:00,314.59,315.72,312.97,312.97,7421.0,314.59,315.72,312.97,312.97,7421.0
2015-08-20 14:30:00,312.98,313.29,311.46,312.99,5099.0,312.98,313.29,311.46,312.99,5099.0
2015-08-20 15:00:00,314.28,314.29,310.75,310.98,15701.0,314.28,314.29,310.75,310.98,15701.0
2015-08-20 15:30:00,311.2,312.9,310.74,311.21,40167.0,311.2,312.9,310.74,311.21,40167.0
2015-08-21 09:30:00,306.67,310.86,305.52,308.5,20572.0,306.67,310.86,305.52,308.5,20572.0
2015-08-21 10:00:00,306.26,308.6,305.87,306.85,39910.0,306.26,308.6,305.87,306.85,39910.0
2015-08-21 10:30:00,306.69,306.81,305.56,306.2,12726.0,306.69,306.81,305.56,306.2,12726.0
2015-08-21 11:00:00,305.61,305.96,303.65,305.96,9810.0,305.61,305.96,303.65,305.96,9810.0
2015-08-21 11:30:00,305.36,306.79,304.48,305.85,22408.0,305.36,306.79,304.48,305.85,22408.0
2015-08-21 12:00:00,305.97,307.54,303.65,303.99,17135.0,305.97,307.54,303.65,303.99,17135.0
2015-08-21 12:30:00,304.0,304.41,302.52,303.0,6750.0,304.0,304.41,302.52,303.0,6750.0
2015-08-21 13:00:00,303.01,305.25,302.42,305.25,4899.0,303.01,305.25,302.42,305.25,4899.0
2015-08-21 13:30:00,304.42,307.53,304.41,306.22,9300.0,304.42,307.53,304.41,306.22,9300.0
2015-08-21 14:00:00,307.99,307.99,306.09,306.25,12959.0,307.99,307.99,306.09,306.25,12959.0
2015-08-21 14:30:00,306.01,306.25,302.88,303.73,17924.0,306.01,306.25,302.88,303.73,17924.0
2015-08-21 15:00:00,303.5,306.1,303.5,306.09,49819.0,303.5,306.1,303.5,306.09,49819.0
2015-08-21 15:30:00,306.1,307.99,304.61,304.87,44604.0,306.1,307.99,304.61,304.87,44604.0
2015-08-24 09:30:00,288.28,290.37,280.54,289.83,29692.0,288.28,290.37,280.54,289.83,29692.0
2015-08-24 10:00:00,290.27,296.86,288.59,294.37,25206.0,290.27,296.86,288.59,294.37,25206.0
2015-08-24 10:30:00,294.31,296.66,290.88,291.99,31528.0,294.31,296.66,290.88,291.99,31528.0
2015-08-24 11:00:00,292.18,293.14,290.06,290.47,15331.0,292.18,293.14,290.06,290.47,15331.0
2015-08-24 11:30:00,290.22,299.39,290.22,297.55,12615.0,290.22,299.39,290.22,297.55,12615.0
2015-08-24 12:00:00,297.73,301.04,294.08,299.23,45976.0,297.73,301.04,294.08,299.23,45976.0
2015-08-24 12:30:00,298.31,299.69,296.74,296.74,5636.0,298.31,299.69,296.74,296.74,5636.0
2015-08-24 13:00:00,297.45,299.93,296.67,297.06,15350.0,297.45,299.93,296.67,297.06,15350.0
2015-08-24 13:30:00,297.4,297.4,294.52,294.52,5036.0,297.4,297.4,294.52,294.52,5036.0
2015-08-24 14:00:00,293.68,293.68,290.64,292.92,24498.0,293.68,293.68,290.64,292.92,24498.0
2015-08-24 14:30:00,292.82,292.89,287.82,288.42,18107.0,292.82,292.89,287.82,288.42,18107.0
2015-08-24 15:00:00,288.59,289.32,285.94,287.73,42988.0,288.59,289.32,285.94,287.73,42988.0
2015-08-24 15:30:00,287.72,294.04,287.45,290.85,66903.0,287.72,294.04,287.45,290.85,66903.0
2015-08-25 09:30:00,298.98,300.29,294.79,298.47,13167.0,298.98,300.29,294.79,298.47,13167.0
2015-08-25 10:00:00,297.35,298.21,292.84,293.01,12722.0,297.35,298.21,292.84,293.01,12722.0
2015-08-25 10:30:00,293.7,294.24,290.99,294.24,29470.0,293.7,294.24,290.99,294.24,29470.0
2015-08-25 11:00:00,294.03,296.68,294.03,294.96,19202.0,294.03,296.68,294.03,294.96,19202.0
2015-08-25 11:30:00,295.24,295.44,293.76,294.71,10265.0,295.24,295.44,293.76,294.71,10265.0
2015-08-25 12:00:00,294.45,296.35,294.2,295.05,11272.0,294.45,296.35,294.2,295.05,11272.0
2015-08-25 12:30:00,294.72,295.26,293.61,294.22,6298.0,294.72,295.26,293.61,294.22,6298.0
2015-08-25 13:00:00,293.61,295.55,291.37,291.99,11131.0,293.61,295.55,291.37,291.99,11131.0
2015-08-25 13:30:00,292.6,295.13,291.7,294.68,14700.0,292.6,295.13,291.7,294.68,14700.0
2015-08-25 14:00:00,294.67,294.67,291.58,293.02,12621.0,294.67,294.67,291.58,293.02,12621.0
2015-08-25 14:30:00,293.66,294.73,291.56,293.03,9658.0,293.66,294.73,291.56,293.03,9658.0
2015-08-25 15:00:00,291.86,292.75,289.34,290.23,26250.0,291.86,292.75,289.34,290.23,26250.0
2015-08-25 15:30:00,290.6,291.0,285.58,289.86,97849.0,290.6,291.0,285.58,289.86,97849.0
2015-08-26 09:30:00,294.76,294.76,288.33,292.69,4749.0,294.76,294.76,288.33,292.69,4749.0
2015-08-26 10:00:00,293.7,294.99,292.6,294.99,15547.0,293.7,294.99,292.6,294.99,15547.0
2015-08-26 10:30:00,295.08,297.22,292.85,295.22,21780.0,295.08,297.22,292.85,295.22,21780.0
2015-08-26 11:00:00,295.03,295.48,292.5,294.11,20047.0,295.03,295.48,292.5,294.11,20047.0
2015-08-26 11:30:00,294.38,295.0,292.59,294.03,26782.0,294.38,295.0,292.59,294.03,26782.0
2015-08-26 12:00:00,294.32,294.5,292.3,293.27,4781.0,294.32,294.5,292.3,293.27,4781.0
2015-08-26 12:30:00,293.18,294.02,292.23,293.58,22646.0,293.18,294.02,292.23,293.58,22646.0
2015-08-26 13:00:00,294.28,295.0,292.9,294.72,6740.0,294.28,295.0,292.9,294.72,6740.0
2015-08-26 13:30:00,295.06,297.81,294.49,296.21,7711.0,295.06,297.81,294.49,296.21,7711.0
2015-08-26 14:00:00,296.27,298.02,295.45,296.77,19025.0,296.27,298.02,295.45,296.77,19025.0
2015-08-26 14:30:00,296.55,298.77,296.11,298.75,13898.0,296.55,298.77,296.11,298.75,13898.0
2015-08-26 15:00:00,298.76,301.56,298.29,299.46,10246.0,298.76,301.56,298.29,299.46,10246.0
2015-08-26 15:30:00,299.34,301.2,298.56,298.59,45886.0,299.34,301.2,298.56,298.59,45886.0
2015-08-27 09:30:00,302.96,304.44,300.64,302.01,6043.0,302.96,304.44,300.64,302.01,6043.0
2015-08-27 10:00:00,301.37,302.72,300.25,302.72,4270.0,301.37,302.72,300.25,302.72,4270.0
2015-08-27 10:30:00,301.91,304.45,301.71,304.32,4262.0,301.91,304.45,301.71,304.32,4262.0
2015-08-27 11:00:00,303.65,304.73,303.61,304.33,5270.0,303.65,304.73,303.61,304.33,5270.0
2015-08-27 11:30:00,303.86,304.36,303.21,304.36,4391.0,303.86,304.36,303.21,304.36,4391.0
2015-08-27 12:00:00,304.42,305.0,304.24,304.66,3310.0,304.42,305.0,304.24,304.66,3310.0
2015-08-27 12:30:00,304.59,305.69,304.58,304.58,22141.0,304.59,305.69,304.58,304.58,22141.0
2015-08-27 13:00:00,304.55,305.81,304.5,304.78,3060.0,304.55,305.81,304.5,304.78,3060.0
2015-08-27 13:30:00,304.66,304.69,303.27,303.59,2500.0,304.66,304.69,303.27,303.59,2500.0
2015-08-27 14:00:00,303.67,304.44,302.47,302.88,6209.0,303.67,304.44,302.47,302.88,6209.0
2015-08-27 14:30:00,302.39,303.76,301.27,301.4,7796.0,302.39,303.76,301.27,301.4,7796.0
2015-08-27 15:00:00,302.39,302.52,298.66,301.34,12065.0,302.39,302.52,298.66,301.34,12065.0
2015-08-27 15:30:00,302.51,306.09,301.72,305.31,14940.0,302.51,306.09,301.72,305.31,14940.0
2015-08-28 09:30:00,304.17,306.61,303.29,304.23,8446.0,304.17,306.61,303.29,304.23,8446.0
2015-08-28 10:00:00,303.72,304.23,302.47,303.0,4956.0,303.72,304.23,302.47,303.0,4956.0
2015-08-28 10:30:00,303.0,304.3,302.38,303.29,6002.0,303.0,304.3,302.38,303.29,6002.0
2015-08-28 11:00:00,302.65,305.17,302.65,304.88,4782.0,302.65,305.17,302.65,304.88,4782.0
2015-08-28 11:30:00,304.91,305.56,302.5,303.62,20257.0,304.91,305.56,302.5,303.62,20257.0
2015-08-28 12:00:00,303.77,304.89,302.8,304.0,19513.0,303.77,304.89,302.8,304.0,19513.0
2015-08-28 12:30:00,303.89,305.67,303.13,303.56,7307.0,303.89,305.67,303.13,303.56,7307.0
2015-08-28 13:00:00,303.56,304.24,302.39,302.39,7700.0,303.56,304.24,302.39,302.39,7700.0
2015-08-28 13:30:00,301.77,303.55,301.0,302.23,6951.0,301.77,303.55,301.0,302.23,6951.0
2015-08-28 14:00:00,303.41,303.49,300.89,301.49,6703.0,303.41,303.49,300.89,301.49,6703.0
2015-08-28 14:30:00,301.8,302.6,301.49,302.6,6300.0,301.8,302.6,301.49,302.6,6300.0
2015-08-28 15:00:00,301.84,302.68,300.01,300.85,7155.0,301.84,302.68,300.01,300.85,7155.0
2015-08-28 15:30:00,300.87,301.25,299.66,300.04,50054.0,300.87,301.25,299.66,300.04,50054.0
2015-08-31 09:30:00,299.8,300.38,298.08,299.19,10396.0,299.8,300.38,298.08,299.19,10396.0
2015-08-31 10:00:00,298.56,299.8,296.96,299.0,9429.0,298.56,299.8,296.96,299.0,9429.0
2015-08-31 10:30:00,298.99,299.47,298.04,298.43,6724.0,298.99,299.47,298.04,298.43,6724.0
2015-08-31 11:00:00,298.19,299.78,297.88,298.73,4000.0,298.19,299.78,297.88,298.73,4000.0
2015-08-31 11:30:00,299.0,299.71,298.55,299.0,4414.0,299.0,299.71,298.55,299.0,4414.0
2015-08-31 12:00:00,298.86,299.96,298.65,299.63,7959.0,298.86,299.96,298.65,299.63,7959.0
2015-08-31 12:30:00,299.39,299.93,299.19,299.83,7733.0,299.39,299.93,299.19,299.83,7733.0
2015-08-31 13:00:00,299.57,300.11,298.0,298.87,5072.0,299.57,300.11,298.0,298.87,5072.0
2015-08-31 13:30:00,298.6,298.6,297.32,297.33,7598.0,298.6,298.6,297.32,297.33,7598.0
2015-08-31 14:00:00,298.16,298.51,296.91,297.46,8196.0,298.16,298.51,296.91,297.46,8196.0
2015-08-31 14:30:00,297.06,297.83,294.81,294.95,6822.0,297.06,297.83,294.81,294.95,6822.0
2015-08-31 15:00:00,295.76,297.0,294.81,294.85,7889.0,295.76,297.0,294.81,294.85,7889.0
2015-08-31 15:30:00,294.94,297.61,294.87,296.23,42013.0,294.94,297.61,294.87,296.23,42013.0
2015-09-01 09:30:00,289.69,292.76,288.8,288.8,16537.0,289.69,292.76,288.8,288.8,16537.0
2015-09-01 10:00:00,288.68,291.23,287.6,290.5,13800.0,288.68,291.23,287.6,290.5,13800.0
2015-09-01 10:30:00,290.5,292.65,290.31,290.9,23229.0,290.5,292.65,290.31,290.9,23229.0
2015-09-01 11:00:00,291.01,291.99,290.17,290.54,11679.0,291.01,291.99,290.17,290.54,11679.0
2015-09-01 11:30:00,290.54,291.13,289.27,289.48,6240.0,290.54,291.13,289.27,289.48,6240.0
2015-09-01 12:00:00,288.98,290.7,288.82,290.17,5245.0,288.98,290.7,288.82,290.17,5245.0
2015-09-01 12:30:00,290.17,290.43,288.24,288.93,4862.0,290.17,290.43,288.24,288.93,4862.0
2015-09-01 13:00:00,288.58,290.12,287.99,288.88,3700.0,288.58,290.12,287.99,288.88,3700.0
2015-09-01 13:30:00,289.44,289.8,288.29,288.33,3371.0,289.44,289.8,288.29,288.33,3371.0
2015-09-01 14:00:00,288.77,288.79,286.38,287.18,9811.0,288.77,288.79,286.38,287.18,9811.0
2015-09-01 14:30:00,287.17,289.51,287.17,288.9,4380.0,287.17,289.51,287.17,288.9,4380.0
2015-09-01 15:00:00,288.88,288.97,287.2,288.4,20112.0,288.88,288.97,287.2,288.4,20112.0
2015-09-01 15:30:00,287.32,288.18,285.97,286.65,53506.0,287.32,288.18,285.97,286.65,53506.0
2015-09-02 09:30:00,290.55,296.8,287.03,288.91,7257.0,290.55,296.8,287.03,288.91,7257.0
2015-09-02 10:00:00,289.75,290.59,289.63,289.96,4300.0,289.75,290.59,289.63,289.96,4300.0
2015-09-02 10:30:00,290.09,290.33,289.46,290.02,3396.0,290.09,290.33,289.46,290.02,3396.0
2015-09-02 11:00:00,290.33,293.01,290.27,292.97,6810.0,290.33,293.01,290.27,292.97,6810.0
2015-09-02 11:30:00,292.43,292.82,291.11,292.54,7709.0,292.43,292.82,291.11,292.54,7709.0
2015-09-02 12:00:00,292.05,292.44,290.85,292.12,15886.0,292.05,292.44,290.85,292.12,15886.0
2015-09-02 12:30:00,292.12,293.42,291.65,293.07,2800.0,292.12,293.42,291.65,293.07,2800.0
2015-09-02 13:00:00,293.42,294.23,293.14,294.05,4050.0,293.42,294.23,293.14,294.05,4050.0
2015-09-02 13:30:00,293.95,294.44,293.3,293.71,4200.0,293.95,294.44,293.3,293.71,4200.0
2015-09-02 14:00:00,293.58,295.24,293.58,294.73,3235.0,293.58,295.24,293.58,294.73,3235.0
2015-09-02 14:30:00,294.58,295.91,294.06,294.4,7959.0,294.58,295.91,294.06,294.4,7959.0
2015-09-02 15:00:00,294.76,295.34,294.48,295.27,7300.0,294.76,295.34,294.48,295.27,7300.0
2015-09-02 15:30:00,295.38,297.0,294.92,297.0,28252.0,295.38,297.0,294.92,297.0,28252.0
2015-09-03 09:30:00,297.64,300.7,297.47,297.6,4238.0,297.64,300.7,297.47,297.6,4238.0
2015-09-03 10:00:00,298.05,299.67,297.33,299.22,4801.0,298.05,299.67,297.33,299.22,4801.0
2015-09-03 10:30:00,299.0,301.04,298.68,301.04,6851.0,299.0,301.04,298.68,301.04,6851.0
2015-09-03 11:00:00,301.0,301.0,299.16,299.91,4853.0,301.0,301.0,299.16,299.91,4853.0
2015-09-03 11:30:00,299.27,299.27,298.08,298.08,1600.0,299.27,299.27,298.08,298.08,1600.0
2015-09-03 12:00:00,298.08,298.32,297.68,298.32,3142.0,298.08,298.32,297.68,298.32,3142.0
2015-09-03 12:30:00,298.07,298.07,295.6,296.49,7248.0,298.07,298.07,295.6,296.49,7248.0
2015-09-03 13:00:00,296.51,297.61,295.17,297.61,4530.0,296.51,297.61,295.17,297.61,4530.0
2015-09-03 13:30:00,297.57,297.57,296.29,296.41,2867.0,297.57,297.57,296.29,296.41,2867.0
2015-09-03 14:00:00,296.23,297.04,295.72,297.01,5700.0,296.23,297.04,295.72,297.01,5700.0
2015-09-03 14:30:00,297.46,298.79,296.76,297.09,29148.0,297.46,298.79,296.76,297.09,29148.0
2015-09-03 15:00:00,297.07,297.89,295.99,296.21,3942.0,297.07,297.89,295.99,296.21,3942.0
2015-09-03 15:30:00,295.88,296.76,294.14,296.1,20656.0,295.88,296.76,294.14,296.1,20656.0
2015-09-04 09:30:00,293.24,294.22,292.27,292.58,5537.0,293.24,294.22,292.27,292.58,5537.0
2015-09-04 10:00:00,293.07,295.95,292.84,295.32,13771.0,293.07,295.95,292.84,295.32,13771.0
2015-09-04 10:30:00,295.26,295.38,293.75,294.27,15502.0,295.26,295.38,293.75,294.27,15502.0
2015-09-04 11:00:00,294.7,294.79,293.86,293.86,3710.0,294.7,294.79,293.86,293.86,3710.0
2015-09-04 11:30:00,294.69,294.69,293.88,294.0,14284.0,294.69,294.69,293.88,294.0,14284.0
2015-09-04 12:00:00,294.25,294.42,292.9,293.04,38526.0,294.25,294.42,292.9,293.04,38526.0
2015-09-04 12:30:00,292.9,292.9,290.75,290.75,6231.0,292.9,292.9,290.75,290.75,6231.0
2015-09-04 13:00:00,290.91,290.91,289.05,289.09,13000.0,290.91,290.91,289.05,289.09,13000.0
2015-09-04 13:30:00,289.31,290.82,288.48,290.49,54295.0,289.31,290.82,288.48,290.49,54295.0
2015-09-04 14:00:00,290.22,290.24,289.3,289.59,7611.0,290.22,290.24,289.3,289.59,7611.0
2015-09-04 14:30:00,289.87,290.27,289.04,290.03,7400.0,289.87,290.27,289.04,290.03,7400.0
2015-09-04 15:00:00,289.97,290.71,289.09,289.72,11707.0,289.97,290.71,289.09,289.72,11707.0
2015-09-04 15:30:00,289.51,290.86,288.68,288.85,64464.0,289.51,290.86,288.68,288.85,64464.0
2015-09-08 09:30:00,297.25,297.25,295.0,296.0,8933.0,297.25,297.25,295.0,296.0,8933.0
2015-09-08 10:00:00,295.58,296.25,294.71,295.96,11889.0,295.58,296.25,294.71,295.96,11889.0
2015-09-08 10:30:00,295.97,296.98,294.99,296.38,24162.0,295.97,296.98,294.99,296.38,24162.0
2015-09-08 11:00:00,296.09,296.93,295.8,296.4,5307.0,296.09,296.93,295.8,296.4,5307.0
2015-09-08 11:30:00,296.4,297.39,296.4,297.13,7522.0,296.4,297.39,296.4,297.13,7522.0
2015-09-08 12:00:00,297.13,297.63,296.49,297.11,5400.0,297.13,297.63,296.49,297.11,5400.0
2015-09-08 12:30:00,297.06,297.34,296.18,297.0,6092.0,297.06,297.34,296.18,297.0,6092.0
2015-09-08 13:00:00,297.0,297.08,295.75,296.88,3420.0,297.0,297.08,295.75,296.88,3420.0
2015-09-08 13:30:00,296.92,298.47,296.87,297.6,4172.0,296.92,298.47,296.87,297.6,4172.0
2015-09-08 14:00:00,298.61,300.08,298.28,299.76,6100.0,298.61,300.08,298.28,299.76,6100.0
2015-09-08 14:30:00,299.86,301.55,299.86,300.69,8900.0,299.86,301.55,299.86,300.69,8900.0
2015-09-08 15:00:00,300.38,301.44,298.07,298.74,15605.0,300.38,301.44,298.07,298.74,15605.0
2015-09-08 15:30:00,298.85,300.18,298.23,298.56,39824.0,298.85,300.18,298.23,298.56,39824.0
2015-09-09 09:30:00,302.04,304.63,298.54,300.08,9334.0,302.04,304.63,298.54,300.08,9334.0
2015-09-09 10:00:00,299.75,300.94,299.02,299.02,9161.0,299.75,300.94,299.02,299.02,9161.0
2015-09-09 10:30:00,299.3,299.3,297.85,298.0,13839.0,299.3,299.3,297.85,298.0,13839.0
2015-09-09 11:00:00,298.01,300.01,297.95,299.18,7062.0,298.01,300.01,297.95,299.18,7062.0
2015-09-09 11:30:00,299.1,300.31,298.67,300.31,10500.0,299.1,300.31,298.67,300.31,10500.0
2015-09-09 12:00:00,300.31,301.0,299.53,300.79,10333.0,300.31,301.0,299.53,300.79,10333.0
2015-09-09 12:30:00,301.63,301.86,300.59,301.8,9202.0,301.63,301.86,300.59,301.8,9202.0
2015-09-09 13:00:00,301.76,302.86,300.92,301.53,10887.0,301.76,302.86,300.92,301.53,10887.0
2015-09-09 13:30:00,300.75,301.61,299.94,300.4,5426.0,300.75,301.61,299.94,300.4,5426.0
2015-09-09 14:00:00,300.34,301.25,299.71,301.06,11307.0,300.34,301.25,299.71,301.06,11307.0
2015-09-09 14:30:00,301.31,301.6,299.07,299.19,19167.0,301.31,301.6,299.07,299.19,19167.0
2015-09-09 15:00:00,299.36,301.68,299.18,300.39,32857.0,299.36,301.68,299.18,300.39,32857.0
2015-09-09 15:30:00,300.37,300.37,296.99,298.06,16560.0,300.37,300.37,296.99,298.06,16560.0
2015-09-10 09:30:00,295.0,296.84,292.2,295.44,29985.0,295.0,296.84,292.2,295.44,29985.0
2015-09-10 10:00:00,294.16,295.37,292.52,292.52,13939.0,294.16,295.37,292.52,292.52,13939.0
2015-09-10 10:30:00,293.07,293.85,292.35,293.41,28049.0,293.07,293.85,292.35,293.41,28049.0
2015-09-10 11:00:00,293.4,293.84,292.49,293.03,10700.0,293.4,293.84,292.49,293.03,10700.0
2015-09-10 11:30:00,293.45,293.61,292.19,292.25,11278.0,293.45,293.61,292.19,292.25,11278.0
2015-09-10 12:00:00,292.25,292.48,291.1,291.14,13105.0,292.25,292.48,291.1,291.14,13105.0
2015-09-10 12:30:00,291.17,291.17,289.18,290.65,24380.0,291.17,291.17,289.18,290.65,24380.0
2015-09-10 13:00:00,290.97,292.21,290.1,292.21,19614.0,290.97,292.21,290.1,292.21,19614.0
2015-09-10 13:30:00,292.53,293.21,291.26,291.33,13750.0,292.53,293.21,291.26,291.33,13750.0
2015-09-10 14:00:00,291.72,292.29,290.79,292.29,18023.0,291.72,292.29,290.79,292.29,18023.0
2015-09-10 14:30:00,292.24,292.41,291.11,291.21,23672.0,292.24,292.41,291.11,291.21,23672.0
2015-09-10 15:00:00,291.35,292.41,290.61,291.34,20402.0,291.35,292.41,290.61,291.34,20402.0
2015-09-10 15:30:00,291.31,291.66,290.3,290.85,56686.0,291.31,291.66,290.3,290.85,56686.0
2015-09-11 09:30:00,290.51,292.53,287.78,291.7,18807.0,290.51,292.53,287.78,291.7,18807.0
2015-09-11 10:00:00,291.23,292.45,290.79,292.25,13736.0,291.23,292.45,290.79,292.25,13736.0
2015-09-11 10:30:00,292.71,293.77,291.95,293.01,16634.0,292.71,293.77,291.95,293.01,16634.0
2015-09-11 11:00:00,292.7,294.32,292.7,294.32,10705.0,292.7,294.32,292.7,294.32,10705.0
2015-09-11 11:30:00,294.74,297.78,294.19,297.28,16233.0,294.74,297.78,294.19,297.28,16233.0
2015-09-11 12:00:00,296.91,298.57,296.6,298.0,18446.0,296.91,298.57,296.6,298.0,18446.0
2015-09-11 12:30:00,298.2,299.53,297.83,298.94,25395.0,298.2,299.53,297.83,298.94,25395.0
2015-09-11 13:00:00,298.97,300.36,298.51,299.81,25291.0,298.97,300.36,298.51,299.81,25291.0
2015-09-11 13:30:00,299.74,300.16,298.29,298.72,17467.0,299.74,300.16,298.29,298.72,17467.0
2015-09-11 14:00:00,298.84,300.71,298.5,300.71,13562.0,298.84,300.71,298.5,300.71,13562.0
2015-09-11 14:30:00,300.71,302.41,299.74,299.81,32128.0,300.71,302.41,299.74,299.81,32128.0
2015-09-11 15:00:00,299.75,299.76,297.46,299.17,47220.0,299.75,299.76,297.46,299.17,47220.0
2015-09-11 15:30:00,299.17,299.92,297.52,299.71,57196.0,299.17,299.92,297.52,299.71,57196.0
2015-09-14 09:30:00,299.34,300.02,297.61,298.83,17554.0,299.34,300.02,297.61,298.83,17554.0
2015-09-14 10:00:00,298.4,298.4,296.27,296.27,6500.0,298.4,298.4,296.27,296.27,6500.0
2015-09-14 10:30:00,296.04,298.13,295.71,297.74,10900.0,296.04,298.13,295.71,297.74,10900.0
2015-09-14 11:00:00,297.62,298.66,296.88,298.46,9090.0,297.62,298.66,296.88,298.46,9090.0
2015-09-14 11:30:00,298.27,298.68,296.29,296.43,22894.0,298.27,298.68,296.29,296.43,22894.0
2015-09-14 12:00:00,296.53,296.54,295.58,296.14,3312.0,296.53,296.54,295.58,296.14,3312.0
2015-09-14 12:30:00,296.47,297.24,295.25,295.3,17964.0,296.47,297.24,295.25,295.3,17964.0
2015-09-14 13:00:00,295.3,295.78,294.5,294.66,5200.0,295.3,295.78,294.5,294.66,5200.0
2015-09-14 13:30:00,294.81,295.45,294.22,295.2,6900.0,294.81,295.45,294.22,295.2,6900.0
2015-09-14 14:00:00,295.2,295.23,294.5,294.77,5620.0,295.2,295.23,294.5,294.77,5620.0
2015-09-14 14:30:00,294.72,295.26,293.97,295.26,6500.0,294.72,295.26,293.97,295.26,6500.0
2015-09-14 15:00:00,295.07,295.3,294.05,294.28,8600.0,295.07,295.3,294.05,294.28,8600.0
2015-09-14 15:30:00,294.65,295.01,293.89,294.39,17922.0,294.65,295.01,293.89,294.39,17922.0
2015-09-15 09:30:00,295.5,295.5,293.44,294.64,1185.0,295.5,295.5,293.44,294.64,1185.0
2015-09-15 10:00:00,298.43,298.43,296.26,296.33,12900.0,298.43,298.43,296.26,296.33,12900.0
2015-09-15 10:30:00,297.12,297.91,296.13,296.59,1500.0,297.12,297.91,296.13,296.59,1500.0
2015-09-15 11:00:00,296.79,297.4,296.22,296.46,3032.0,296.79,297.4,296.22,296.46,3032.0
2015-09-15 11:30:00,296.28,296.46,295.71,295.8,4700.0,296.28,296.46,295.71,295.8,4700.0
2015-09-15 12:00:00,295.82,296.48,295.34,295.95,5463.0,295.82,296.48,295.34,295.95,5463.0
2015-09-15 12:30:00,296.37,297.2,296.16,296.8,1800.0,296.37,297.2,296.16,296.8,1800.0
2015-09-15 13:00:00,296.6,297.92,296.6,297.52,2400.0,296.6,297.92,296.6,297.52,2400.0
2015-09-15 13:30:00,298.06,298.46,297.27,297.48,2700.0,298.06,298.46,297.27,297.48,2700.0
2015-09-15 14:00:00,297.36,297.36,296.29,296.49,3200.0,297.36,297.36,296.29,296.49,3200.0
2015-09-15 14:30:00,296.68,297.27,296.67,297.18,4596.0,296.68,297.27,296.67,297.18,4596.0
2015-09-15 15:00:00,297.02,298.11,296.94,297.41,7900.0,297.02,298.11,296.94,297.41,7900.0
2015-09-15 15:30:00,297.6,297.61,295.95,296.73,29207.0,297.6,297.61,295.95,296.73,29207.0
2015-09-16 09:30:00,297.16,298.99,294.67,295.46,5798.0,297.16,298.99,294.67,295.46,5798.0
2015-09-16 10:00:00,296.56,298.33,296.32,298.33,2252.0,296.56,298.33,296.32,298.33,2252.0
2015-09-16 10:30:00,298.19,299.44,297.38,299.44,8005.0,298.19,299.44,297.38,299.44,8005.0
2015-09-16 11:00:00,299.42,299.8,298.98,298.98,5421.0,299.42,299.8,298.98,298.98,5421.0
2015-09-16 11:30:00,298.53,300.04,298.53,300.04,6424.0,298.53,300.04,298.53,300.04,6424.0
2015-09-16 12:00:00,300.07,300.88,299.19,299.65,29380.0,300.07,300.88,299.19,299.65,29380.0
2015-09-16 12:30:00,299.65,300.53,299.23,299.35,1300.0,299.65,300.53,299.23,299.35,1300.0
2015-09-16 13:00:00,298.77,299.32,298.7,299.11,2293.0,298.77,299.32,298.7,299.11,2293.0
2015-09-16 13:30:00,299.35,301.0,299.34,300.88,11930.0,299.35,301.0,299.34,300.88,11930.0
2015-09-16 14:00:00,300.57,300.88,299.95,300.07,5916.0,300.57,300.88,299.95,300.07,5916.0
2015-09-16 14:30:00,300.42,301.9,300.31,301.9,2900.0,300.42,301.9,300.31,301.9,2900.0
2015-09-16 15:00:00,301.94,302.23,300.74,300.81,6461.0,301.94,302.23,300.74,300.81,6461.0
2015-09-16 15:30:00,300.68,301.34,299.37,299.86,14660.0,300.68,301.34,299.37,299.86,14660.0
2015-09-17 09:30:00,300.41,302.02,300.41,300.75,2777.0,300.41,302.02,300.41,300.75,2777.0
2015-09-17 10:00:00,301.09,301.09,298.22,298.26,7000.0,301.09,301.09,298.22,298.26,7000.0
2015-09-17 10:30:00,298.32,300.54,297.88,300.54,6720.0,298.32,300.54,297.88,300.54,6720.0
2015-09-17 11:00:00,300.35,300.44,299.97,300.0,2587.0,300.35,300.44,299.97,300.0,2587.0
2015-09-17 11:30:00,299.96,300.16,298.49,298.71,3700.0,299.96,300.16,298.49,298.71,3700.0
2015-09-17 12:00:00,299.04,299.35,298.55,298.55,4883.0,299.04,299.35,298.55,298.55,4883.0
2015-09-17 12:30:00,299.26,302.65,298.88,301.95,11656.0,299.26,302.65,298.88,301.95,11656.0
2015-09-17 13:00:00,302.16,304.26,301.47,304.17,9928.0,302.16,304.26,301.47,304.17,9928.0
2015-09-17 13:30:00,304.01,306.0,302.78,304.96,35732.0,304.01,306.0,302.78,304.96,35732.0
2015-09-17 14:00:00,305.05,306.03,302.21,303.95,9475.0,305.05,306.03,302.21,303.95,9475.0
2015-09-17 14:30:00,303.32,306.4,303.2,305.54,7356.0,303.32,306.4,303.2,305.54,7356.0
2015-09-17 15:00:00,305.49,305.49,301.31,303.31,6252.0,305.49,305.49,301.31,303.31,6252.0
2015-09-17 15:30:00,302.81,303.96,302.14,303.14,21863.0,302.81,303.96,302.14,303.14,21863.0
2015-09-18 09:30:00,300.69,300.69,297.58,298.0,28229.0,300.69,300.69,297.58,298.0,28229.0
2015-09-18 10:00:00,297.75,301.02,297.75,300.75,20931.0,297.75,301.02,297.75,300.75,20931.0
2015-09-18 10:30:00,300.4,300.4,297.44,298.15,11801.0,300.4,300.4,297.44,298.15,11801.0
2015-09-18 11:00:00,298.15,300.63,298.15,300.38,5300.0,298.15,300.63,298.15,300.38,5300.0
2015-09-18 11:30:00,300.4,301.03,299.34,299.87,5632.0,300.4,301.03,299.34,299.87,5632.0
2015-09-18 12:00:00,300.23,300.24,297.18,297.18,5601.0,300.23,300.24,297.18,297.18,5601.0
2015-09-18 12:30:00,297.19,297.51,296.39,296.41,4400.0,297.19,297.51,296.39,296.41,4400.0
2015-09-18 13:00:00,296.4,296.6,294.54,295.07,6480.0,296.4,296.6,294.54,295.07,6480.0
2015-09-18 13:30:00,295.55,296.86,295.18,295.18,7171.0,295.55,296.86,295.18,295.18,7171.0
2015-09-18 14:00:00,295.35,299.53,295.34,298.74,19699.0,295.35,299.53,295.34,298.74,19699.0
2015-09-18 14:30:00,298.99,299.02,295.72,296.83,10224.0,298.99,299.02,295.72,296.83,10224.0
2015-09-18 15:00:00,297.65,297.73,295.37,295.55,10191.0,297.65,297.73,295.37,295.55,10191.0
2015-09-18 15:30:00,295.3,295.42,292.92,293.45,42563.0,295.3,295.42,292.92,293.45,42563.0
2015-09-21 09:30:00,294.19,297.76,294.19,297.63,5647.0,294.19,297.76,294.19,297.63,5647.0
2015-09-21 10:00:00,297.75,298.22,297.48,297.71,2920.0,297.75,298.22,297.48,297.71,2920.0
2015-09-21 10:30:00,297.37,298.28,296.81,296.84,4600.0,297.37,298.28,296.81,296.84,4600.0
2015-09-21 11:00:00,297.05,297.54,295.82,296.58,17313.0,297.05,297.54,295.82,296.58,17313.0
2015-09-21 11:30:00,296.43,296.43,294.39,294.48,11845.0,296.43,296.43,294.39,294.48,11845.0
2015-09-21 12:00:00,293.95,293.96,293.33,293.76,2106.0,293.95,293.96,293.33,293.76,2106.0
2015-09-21 12:30:00,293.33,293.63,292.49,292.78,3613.0,293.33,293.63,292.49,292.78,3613.0
2015-09-21 13:00:00,292.72,293.86,292.72,293.44,6600.0,292.72,293.86,292.72,293.44,6600.0
2015-09-21 13:30:00,293.25,293.88,292.76,293.3,5850.0,293.25,293.88,292.76,293.3,5850.0
2015-09-21 14:00:00,293.29,293.46,292.52,292.75,5612.0,293.29,293.46,292.52,292.75,5612.0
2015-09-21 14:30:00,292.74,293.79,292.58,293.27,8201.0,292.74,293.79,292.58,293.27,8201.0
2015-09-21 15:00:00,293.41,294.06,292.43,292.67,7627.0,293.41,294.06,292.43,292.67,7627.0
2015-09-21 15:30:00,292.8,292.93,291.41,292.04,30148.0,292.8,292.93,291.41,292.04,30148.0
2015-09-22 09:30:00,288.46,291.26,287.51,288.85,22554.0,288.46,291.26,287.51,288.85,22554.0
2015-09-22 10:00:00,289.13,290.34,287.54,287.54,12016.0,289.13,290.34,287.54,287.54,12016.0
2015-09-22 10:30:00,287.56,288.37,286.35,288.15,19306.0,287.56,288.37,286.35,288.15,19306.0
2015-09-22 11:00:00,288.0,289.5,286.13,286.44,15520.0,288.0,289.5,286.13,286.44,15520.0
2015-09-22 11:30:00,286.39,287.98,285.55,286.84,6500.0,286.39,287.98,285.55,286.84,6500.0
2015-09-22 12:00:00,286.75,289.27,286.4,288.67,34349.0,286.75,289.27,286.4,288.67,34349.0
2015-09-22 12:30:00,288.65,289.01,285.89,286.72,15116.0,288.65,289.01,285.89,286.72,15116.0
2015-09-22 13:00:00,286.75,287.44,285.39,285.47,21649.0,286.75,287.44,285.39,285.47,21649.0
2015-09-22 13:30:00,285.71,286.41,285.02,285.23,10372.0,285.71,286.41,285.02,285.23,10372.0
2015-09-22 14:00:00,285.28,286.11,284.62,285.5,10590.0,285.28,286.11,284.62,285.5,10590.0
2015-09-22 14:30:00,285.48,287.34,285.36,287.32,18908.0,285.48,287.34,285.36,287.32,18908.0
2015-09-22 15:00:00,287.08,287.39,284.78,285.24,31615.0,287.08,287.39,284.78,285.24,31615.0
2015-09-22 15:30:00,285.28,285.99,284.64,285.49,62507.0,285.28,285.99,284.64,285.49,62507.0
2015-09-23 09:30:00,285.79,287.5,282.52,284.74,10262.0,285.79,287.5,282.52,284.74,10262.0
2015-09-23 10:00:00,284.26,285.79,282.56,283.61,17200.0,284.26,285.79,282.56,283.61,17200.0
2015-09-23 10:30:00,283.69,284.5,282.96,283.61,83436.0,283.69,284.5,282.96,283.61,83436.0
2015-09-23 11:00:00,283.63,284.32,283.44,283.64,29746.0,283.63,284.32,283.44,283.64,29746.0
2015-09-23 11:30:00,283.73,283.89,282.34,282.34,6804.0,283.73,283.89,282.34,282.34,6804.0
2015-09-23 12:00:00,282.35,282.68,281.04,282.4,5800.0,282.35,282.68,281.04,282.4,5800.0
2015-09-23 12:30:00,282.08,282.61,281.15,282.06,9400.0,282.08,282.61,281.15,282.06,9400.0
2015-09-23 13:00:00,282.11,282.66,281.51,281.7,4935.0,282.11,282.66,281.51,281.7,4935.0
2015-09-23 13:30:00,281.88,282.81,281.75,282.66,3900.0,281.88,282.81,281.75,282.66,3900.0
2015-09-23 14:00:00,282.84,283.28,281.98,282.53,11053.0,282.84,283.28,281.98,282.53,11053.0
2015-09-23 14:30:00,282.37,282.94,281.54,281.86,6439.0,282.37,282.94,281.54,281.86,6439.0
2015-09-23 15:00:00,282.29,282.47,280.95,281.92,10160.0,282.29,282.47,280.95,281.92,10160.0
2015-09-23 15:30:00,282.0,282.55,281.53,281.54,32562.0,282.0,282.55,281.53,281.54,32562.0
2015-09-24 09:30:00,278.91,281.23,276.36,276.36,11852.0,278.91,281.23,276.36,276.36,11852.0
2015-09-24 10:00:00,276.82,278.42,276.82,277.98,17417.0,276.82,278.42,276.82,277.98,17417.0
2015-09-24 10:30:00,278.0,278.74,277.7,277.85,17250.0,278.0,278.74,277.7,277.85,17250.0
2015-09-24 11:00:00,277.64,278.23,277.19,277.5,13193.0,277.64,278.23,277.19,277.5,13193.0
2015-09-24 11:30:00,277.55,278.86,277.42,278.85,8962.0,277.55,278.86,277.42,278.85,8962.0
2015-09-24 12:00:00,278.44,278.92,278.0,278.43,8200.0,278.44,278.92,278.0,278.43,8200.0
2015-09-24 12:30:00,278.37,279.0,277.93,278.28,11935.0,278.37,279.0,277.93,278.28,11935.0
2015-09-24 13:00:00,277.89,278.86,277.32,277.74,6600.0,277.89,278.86,277.32,277.74,6600.0
2015-09-24 13:30:00,277.56,278.67,277.49,278.0,7685.0,277.56,278.67,277.49,278.0,7685.0
2015-09-24 14:00:00,277.66,278.56,277.5,278.0,9051.0,277.66,278.56,277.5,278.0,9051.0
2015-09-24 14:30:00,278.49,279.35,277.71,279.03,27969.0,278.49,279.35,277.71,279.03,27969.0
2015-09-24 15:00:00,279.02,280.28,278.6,279.93,31819.0,279.02,280.28,278.6,279.93,31819.0
2015-09-24 15:30:00,279.39,280.01,278.8,279.01,32299.0,279.39,280.01,278.8,279.01,32299.0
2015-09-25 09:30:00,281.42,281.42,277.54,280.38,9443.0,281.42,281.42,277.54,280.38,9443.0
2015-09-25 10:00:00,279.95,281.94,279.95,281.11,11195.0,279.95,281.94,279.95,281.11,11195.0
2015-09-25 10:30:00,281.0,282.19,280.8,281.92,4400.0,281.0,282.19,280.8,281.92,4400.0
2015-09-25 11:00:00,281.88,282.77,281.83,282.74,5201.0,281.88,282.77,281.83,282.74,5201.0
2015-09-25 11:30:00,283.02,283.16,281.91,282.47,15238.0,283.02,283.16,281.91,282.47,15238.0
2015-09-25 12:00:00,282.69,283.06,282.08,282.71,12303.0,282.69,283.06,282.08,282.71,12303.0
2015-09-25 12:30:00,282.75,283.35,282.61,283.06,18389.0,282.75,283.35,282.61,283.06,18389.0
2015-09-25 13:00:00,283.22,284.45,282.96,283.9,5100.0,283.22,284.45,282.96,283.9,5100.0
2015-09-25 13:30:00,283.88,285.0,283.2,284.68,11135.0,283.88,285.0,283.2,284.68,11135.0
2015-09-25 14:00:00,284.52,284.52,282.87,282.95,12409.0,284.52,284.52,282.87,282.95,12409.0
2015-09-25 14:30:00,282.65,282.7,280.58,281.29,22070.0,282.65,282.7,280.58,281.29,22070.0
2015-09-25 15:00:00,281.23,281.38,279.3,281.09,10900.0,281.23,281.38,279.3,281.09,10900.0
2015-09-25 15:30:00,281.2,281.5,280.29,281.0,41891.0,281.2,281.5,280.29,281.0,41891.0
2015-09-28 09:30:00,278.71,282.2,278.18,278.92,8613.0,278.71,282.2,278.18,278.92,8613.0
2015-09-28 10:00:00,279.05,279.05,277.09,278.1,7664.0,279.05,279.05,277.09,278.1,7664.0
2015-09-28 10:30:00,278.69,279.04,277.65,278.25,11546.0,278.69,279.04,277.65,278.25,11546.0
2015-09-28 11:00:00,278.69,279.36,276.93,276.93,12424.0,278.69,279.36,276.93,276.93,12424.0
2015-09-28 11:30:00,277.42,278.75,277.41,278.75,14888.0,277.42,278.75,277.41,278.75,14888.0
2015-09-28 12:00:00,278.06,278.06,277.1,278.0,3800.0,278.06,278.06,277.1,278.0,3800.0
2015-09-28 12:30:00,277.58,277.98,277.1,277.52,3950.0,277.58,277.98,277.1,277.52,3950.0
2015-09-28 13:00:00,277.61,278.11,277.35,277.73,6890.0,277.61,278.11,277.35,277.73,6890.0
2015-09-28 13:30:00,277.4,278.43,277.27,277.47,5999.0,277.4,278.43,277.27,277.47,5999.0
2015-09-28 14:00:00,277.2,277.22,275.3,276.62,9300.0,277.2,277.22,275.3,276.62,9300.0
2015-09-28 14:30:00,276.37,278.1,276.25,276.55,10071.0,276.37,278.1,276.25,276.55,10071.0
2015-09-28 15:00:00,276.84,277.82,276.28,277.15,17404.0,276.84,277.82,276.28,277.15,17404.0
2015-09-28 15:30:00,277.13,278.81,276.98,277.64,30550.0,277.13,278.81,276.98,277.64,30550.0
2015-09-29 09:30:00,277.72,279.52,277.2,279.5,4672.0,277.72,279.52,277.2,279.5,4672.0
2015-09-29 10:00:00,280.13,282.99,279.37,282.89,9732.0,280.13,282.99,279.37,282.89,9732.0
2015-09-29 10:30:00,283.12,283.43,281.28,282.5,10308.0,283.12,283.43,281.28,282.5,10308.0
2015-09-29 11:00:00,282.44,283.12,280.37,281.82,9967.0,282.44,283.12,280.37,281.82,9967.0
2015-09-29 11:30:00,281.64,283.07,280.72,280.72,10700.0,281.64,283.07,280.72,280.72,10700.0
2015-09-29 12:00:00,281.4,282.32,280.73,281.63,17965.0,281.4,282.32,280.73,281.63,17965.0
2015-09-29 12:30:00,281.53,281.57,280.38,280.78,2700.0,281.53,281.57,280.38,280.78,2700.0
2015-09-29 13:00:00,280.59,282.32,280.29,282.32,12225.0,280.59,282.32,280.29,282.32,12225.0
2015-09-29 13:30:00,282.05,283.09,281.6,281.77,6694.0,282.05,283.09,281.6,281.77,6694.0
2015-09-29 14:00:00,281.33,283.06,281.33,283.06,12214.0,281.33,283.06,281.33,283.06,12214.0
2015-09-29 14:30:00,282.75,283.42,281.66,281.78,22616.0,282.75,283.42,281.66,281.78,22616.0
2015-09-29 15:00:00,281.5,281.69,280.0,280.64,24593.0,281.5,281.69,280.0,280.64,24593.0
2015-09-29 15:30:00,280.15,283.16,280.14,282.59,44479.0,280.15,283.16,280.14,282.59,44479.0
2015-09-30 09:30:00,285.81,288.02,285.26,285.26,2351.0,285.81,288.02,285.26,285.26,2351.0
2015-09-30 10:00:00,285.0,288.24,285.0,287.59,7523.0,285.0,288.24,285.0,287.59,7523.0
2015-09-30 10:30:00,287.82,287.82,284.77,285.23,22655.0,287.82,287.82,284.77,285.23,22655.0
2015-09-30 11:00:00,285.46,285.47,282.89,283.85,16101.0,285.46,285.47,282.89,283.85,16101.0
2015-09-30 11:30:00,284.35,285.2,283.91,284.64,13675.0,284.35,285.2,283.91,284.64,13675.0
2015-09-30 12:00:00,284.55,285.89,283.08,283.79,9858.0,284.55,285.89,283.08,283.79,9858.0
2015-09-30 12:30:00,283.76,284.78,283.66,284.42,7250.0,283.76,284.78,283.66,284.42,7250.0
2015-09-30 13:00:00,284.29,286.18,284.05,285.29,7950.0,284.29,286.18,284.05,285.29,7950.0
2015-09-30 13:30:00,285.61,286.62,285.49,285.76,9271.0,285.61,286.62,285.49,285.76,9271.0
2015-09-30 14:00:00,285.88,286.9,284.95,286.89,12633.0,285.88,286.9,284.95,286.89,12633.0
2015-09-30 14:30:00,286.19,286.76,284.9,286.5,12969.0,286.19,286.76,284.9,286.5,12969.0
2015-09-30 15:00:00,286.1,287.1,285.41,286.19,17536.0,286.1,287.1,285.41,286.19,17536.0
2015-09-30 15:30:00,286.19,286.86,284.46,284.63,51808.0,286.19,286.86,284.46,284.63,51808.0
2015-10-01 09:30:00,285.12,288.04,284.13,284.61,16135.0,285.12,288.04,284.13,284.61,16135.0
2015-10-01 10:00:00,285.2,286.49,284.06,286.49,7653.0,285.2,286.49,284.06,286.49,7653.0
2015-10-01 10:30:00,286.18,286.61,284.17,286.61,7010.0,286.18,286.61,284.17,286.61,7010.0
2015-10-01 11:00:00,286.44,286.44,284.87,285.32,20375.0,286.44,286.44,284.87,285.32,20375.0
2015-10-01 11:30:00,285.0,285.27,281.63,282.25,8300.0,285.0,285.27,281.63,282.25,8300.0
2015-10-01 12:00:00,283.16,284.24,281.55,283.96,11894.0,283.16,284.24,281.55,283.96,11894.0
2015-10-01 12:30:00,283.95,284.81,283.14,284.8,3500.0,283.95,284.81,283.14,284.8,3500.0
2015-10-01 13:00:00,284.7,284.7,282.68,283.81,8408.0,284.7,284.7,282.68,283.81,8408.0
2015-10-01 13:30:00,283.81,283.81,282.9,283.1,7581.0,283.81,283.81,282.9,283.1,7581.0
2015-10-01 14:00:00,283.39,284.81,282.79,283.5,5755.0,283.39,284.81,282.79,283.5,5755.0
2015-10-01 14:30:00,284.1,284.1,283.19,283.7,16207.0,284.1,284.1,283.19,283.7,16207.0
2015-10-01 15:00:00,283.87,284.22,282.67,283.47,11971.0,283.87,284.22,282.67,283.47,11971.0
2015-10-01 15:30:00,283.12,284.47,282.16,284.23,41683.0,283.12,284.47,282.16,284.23,41683.0
2015-10-02 09:30:00,280.83,283.05,280.83,282.06,3956.0,280.83,283.05,280.83,282.06,3956.0
2015-10-02 10:00:00,281.84,282.25,280.56,280.56,6700.0,281.84,282.25,280.56,280.56,6700.0
2015-10-02 10:30:00,280.52,285.05,280.28,285.05,9407.0,280.52,285.05,280.28,285.05,9407.0
2015-10-02 11:00:00,285.06,285.72,284.24,285.21,3800.0,285.06,285.72,284.24,285.21,3800.0
2015-10-02 11:30:00,285.43,286.07,284.82,284.82,1200.0,285.43,286.07,284.82,284.82,1200.0
2015-10-02 12:00:00,284.76,287.1,284.6,286.93,2500.0,284.76,287.1,284.6,286.93,2500.0
2015-10-02 12:30:00,288.11,288.15,284.69,286.35,1600.0,288.11,288.15,284.69,286.35,1600.0
2015-10-02 13:00:00,286.37,287.35,286.37,286.89,2800.0,286.37,287.35,286.37,286.89,2800.0
2015-10-02 13:30:00,286.91,286.97,286.09,286.09,3600.0,286.91,286.97,286.09,286.09,3600.0
2015-10-02 14:00:00,285.92,287.31,285.92,287.28,5300.0,285.92,287.31,285.92,287.28,5300.0
2015-10-02 14:30:00,286.96,287.33,286.3,286.49,2415.0,286.96,287.33,286.3,286.49,2415.0
2015-10-02 15:00:00,286.05,289.04,286.05,288.69,5200.0,286.05,289.04,286.05,288.69,5200.0
2015-10-02 15:30:00,290.08,290.26,288.75,290.04,11295.0,290.08,290.26,288.75,290.04,11295.0
2015-10-05 09:30:00,292.97,295.9,292.97,293.88,10190.0,292.97,295.9,292.97,293.88,10190.0
2015-10-05 10:00:00,294.45,294.52,293.11,293.76,8501.0,294.45,294.52,293.11,293.76,8501.0
2015-10-05 10:30:00,293.42,293.42,291.14,292.87,5428.0,293.42,293.42,291.14,292.87,5428.0
2015-10-05 11:00:00,292.37,292.5,291.42,291.51,2305.0,292.37,292.5,291.42,291.51,2305.0
2015-10-05 11:30:00,291.51,291.53,288.21,289.31,7040.0,291.51,291.53,288.21,289.31,7040.0
2015-10-05 12:00:00,288.72,289.1,286.51,287.47,19708.0,288.72,289.1,286.51,287.47,19708.0
2015-10-05 12:30:00,287.89,290.3,287.58,288.91,14548.0,287.89,290.3,287.58,288.91,14548.0
2015-10-05 13:00:00,289.98,289.98,288.13,288.24,12252.0,289.98,289.98,288.13,288.24,12252.0
2015-10-05 13:30:00,288.7,289.37,288.07,289.37,13270.0,288.7,289.37,288.07,289.37,13270.0
2015-10-05 14:00:00,289.84,289.84,288.67,289.12,8423.0,289.84,289.84,288.67,289.12,8423.0
2015-10-05 14:30:00,289.13,290.0,288.93,288.97,8906.0,289.13,290.0,288.93,288.97,8906.0
2015-10-05 15:00:00,289.37,289.7,288.27,288.59,20166.0,289.37,289.7,288.27,288.59,20166.0
2015-10-05 15:30:00,288.6,290.23,288.6,289.6,25080.0,288.6,290.23,288.6,289.6,25080.0
2015-10-06 09:30:00,288.5,288.51,279.63,286.22,25976.0,288.5,288.51,279.63,286.22,25976.0
2015-10-06 10:00:00,285.72,286.69,280.94,280.95,17799.0,285.72,286.69,280.94,280.95,17799.0
2015-10-06 10:30:00,281.05,284.04,281.05,283.41,21935.0,281.05,284.04,281.05,283.41,21935.0
2015-10-06 11:00:00,283.74,284.33,282.53,282.92,11699.0,283.74,284.33,282.53,282.92,11699.0
2015-10-06 11:30:00,283.59,283.59,279.31,280.07,19909.0,283.59,283.59,279.31,280.07,19909.0
2015-10-06 12:00:00,280.25,283.04,280.04,282.94,13900.0,280.25,283.04,280.04,282.94,13900.0
2015-10-06 12:30:00,282.29,282.97,281.14,282.12,17238.0,282.29,282.97,281.14,282.12,17238.0
2015-10-06 13:00:00,282.71,285.48,282.08,284.47,20077.0,282.71,285.48,282.08,284.47,20077.0
2015-10-06 13:30:00,284.75,285.32,283.98,284.23,12314.0,284.75,285.32,283.98,284.23,12314.0
2015-10-06 14:00:00,284.56,286.0,284.08,285.12,5807.0,284.56,286.0,284.08,285.12,5807.0
2015-10-06 14:30:00,285.09,285.4,284.03,284.03,8247.0,285.09,285.4,284.03,284.03,8247.0
2015-10-06 15:00:00,284.03,285.21,284.03,284.33,8031.0,284.03,285.21,284.03,284.33,8031.0
2015-10-06 15:30:00,284.73,285.76,283.66,284.71,19955.0,284.73,285.76,283.66,284.71,19955.0
2015-10-07 09:30:00,285.23,287.89,283.67,286.26,18209.0,285.23,287.89,283.67,286.26,18209.0
2015-10-07 10:00:00,286.85,288.41,286.45,288.25,13633.0,286.85,288.41,286.45,288.25,13633.0
2015-10-07 10:30:00,287.97,290.14,287.59,288.25,22648.0,287.97,290.14,287.59,288.25,22648.0
2015-10-07 11:00:00,288.25,290.61,288.2,290.61,16500.0,288.25,290.61,288.2,290.61,16500.0
2015-10-07 11:30:00,290.88,292.13,290.16,291.49,11223.0,290.88,292.13,290.16,291.49,11223.0
2015-10-07 12:00:00,291.5,291.55,289.12,290.19,18350.0,291.5,291.55,289.12,290.19,18350.0
2015-10-07 12:30:00,290.71,291.76,289.64,291.5,15199.0,290.71,291.76,289.64,291.5,15199.0
2015-10-07 13:00:00,291.92,292.5,289.8,290.73,28229.0,291.92,292.5,289.8,290.73,28229.0
2015-10-07 13:30:00,291.19,292.65,290.56,291.52,28102.0,291.19,292.65,290.56,291.52,28102.0
2015-10-07 14:00:00,292.15,292.15,288.8,289.31,35258.0,292.15,292.15,288.8,289.31,35258.0
2015-10-07 14:30:00,289.31,289.44,287.43,288.15,18453.0,289.31,289.44,287.43,288.15,18453.0
2015-10-07 15:00:00,288.12,288.74,286.88,287.87,19884.0,288.12,288.74,286.88,287.87,19884.0
2015-10-07 15:30:00,287.95,288.54,286.61,287.99,38859.0,287.95,288.54,286.61,287.99,38859.0
2015-10-08 09:30:00,286.5,293.47,284.51,287.41,3301.0,286.5,293.47,284.51,287.41,3301.0
2015-10-08 10:00:00,287.0,288.18,286.77,287.26,15250.0,287.0,288.18,286.77,287.26,15250.0
2015-10-08 10:30:00,286.67,287.62,286.51,287.28,12100.0,286.67,287.62,286.51,287.28,12100.0
2015-10-08 11:00:00,287.2,287.5,286.64,287.23,10200.0,287.2,287.5,286.64,287.23,10200.0
2015-10-08 11:30:00,287.2,287.36,286.93,287.0,7300.0,287.2,287.36,286.93,287.0,7300.0
2015-10-08 12:00:00,287.08,287.3,286.55,286.55,6200.0,287.08,287.3,286.55,286.55,6200.0
2015-10-08 12:30:00,286.67,287.87,286.67,287.86,20383.0,286.67,287.87,286.67,287.86,20383.0
2015-10-08 13:00:00,288.19,289.4,287.62,289.07,6273.0,288.19,289.4,287.62,289.07,6273.0
2015-10-08 13:30:00,289.02,289.53,288.61,288.87,4336.0,289.02,289.53,288.61,288.87,4336.0
2015-10-08 14:00:00,288.97,290.49,288.97,289.9,6249.0,288.97,290.49,288.97,289.9,6249.0
2015-10-08 14:30:00,289.17,291.23,289.17,290.66,5210.0,289.17,291.23,289.17,290.66,5210.0
2015-10-08 15:00:00,290.13,292.15,290.04,291.26,6351.0,290.13,292.15,290.04,291.26,6351.0
2015-10-08 15:30:00,291.72,292.65,291.15,292.27,27070.0,291.72,292.65,291.15,292.27,27070.0
2015-10-09 09:30:00,292.6,295.2,290.64,294.49,3103.0,292.6,295.2,290.64,294.49,3103.0
2015-10-09 10:00:00,294.58,294.58,291.98,292.29,3100.0,294.58,294.58,291.98,292.29,3100.0
2015-10-09 10:30:00,291.93,293.18,290.84,293.18,5800.0,291.93,293.18,290.84,293.18,5800.0
2015-10-09 11:00:00,293.18,294.58,292.89,293.79,8219.0,293.18,294.58,292.89,293.79,8219.0
2015-10-09 11:30:00,294.18,294.18,291.01,292.59,3800.0,294.18,294.18,291.01,292.59,3800.0
2015-10-09 12:00:00,292.59,293.03,290.9,292.31,5320.0,292.59,293.03,290.9,292.31,5320.0
2015-10-09 12:30:00,291.69,291.69,290.18,291.11,11700.0,291.69,291.69,290.18,291.11,11700.0
2015-10-09 13:00:00,291.12,292.34,290.06,292.0,25226.0,291.12,292.34,290.06,292.0,25226.0
2015-10-09 13:30:00,291.75,293.34,291.4,292.17,12838.0,291.75,293.34,291.4,292.17,12838.0
2015-10-09 14:00:00,292.06,293.36,292.06,292.17,9513.0,292.06,293.36,292.06,292.17,9513.0
2015-10-09 14:30:00,292.89,293.88,292.43,293.32,4705.0,292.89,293.88,292.43,293.32,4705.0
2015-10-09 15:00:00,293.32,294.37,293.28,293.33,6589.0,293.32,294.37,293.28,293.33,6589.0
2015-10-09 15:30:00,293.56,294.29,293.17,293.98,15712.0,293.56,294.29,293.17,293.98,15712.0
2015-10-12 09:30:00,293.7,294.89,292.27,294.6,2839.0,293.7,294.89,292.27,294.6,2839.0
2015-10-12 10:00:00,293.74,296.77,293.74,295.61,6014.0,293.74,296.77,293.74,295.61,6014.0
2015-10-12 10:30:00,296.25,297.28,296.18,296.85,5980.0,296.25,297.28,296.18,296.85,5980.0
2015-10-12 11:00:00,296.78,297.69,296.41,297.2,5201.0,296.78,297.69,296.41,297.2,5201.0
2015-10-12 11:30:00,297.43,297.77,296.2,296.2,2679.0,297.43,297.77,296.2,296.2,2679.0
2015-10-12 12:00:00,296.25,296.4,294.9,296.04,5153.0,296.25,296.4,294.9,296.04,5153.0
2015-10-12 12:30:00,296.52,296.53,295.36,296.27,2400.0,296.52,296.53,295.36,296.27,2400.0
2015-10-12 13:00:00,295.93,296.53,295.88,296.45,800.0,295.93,296.53,295.88,296.45,800.0
2015-10-12 13:30:00,296.45,296.45,295.5,295.51,6038.0,296.45,296.45,295.5,295.51,6038.0
2015-10-12 14:00:00,296.17,296.99,295.46,295.51,17963.0,296.17,296.99,295.46,295.51,17963.0
2015-10-12 14:30:00,295.65,296.46,295.65,296.37,3300.0,295.65,296.46,295.65,296.37,3300.0
2015-10-12 15:00:00,296.3,296.8,296.12,296.54,5160.0,296.3,296.8,296.12,296.54,5160.0
2015-10-12 15:30:00,296.64,296.96,295.46,295.52,12023.0,296.64,296.96,295.46,295.52,12023.0
2015-10-13 09:30:00,293.3,297.79,292.27,292.4,4935.0,293.3,297.79,292.27,292.4,4935.0
2015-10-13 10:00:00,292.54,295.56,292.54,295.09,5700.0,292.54,295.56,292.54,295.09,5700.0
2015-10-13 10:30:00,296.02,296.23,294.87,294.88,7392.0,296.02,296.23,294.87,294.88,7392.0
2015-10-13 11:00:00,295.63,295.9,295.21,295.34,2500.0,295.63,295.9,295.21,295.34,2500.0
2015-10-13 11:30:00,294.61,294.98,293.71,293.75,2300.0,294.61,294.98,293.71,293.75,2300.0
2015-10-13 12:00:00,294.42,294.75,294.02,294.65,1700.0,294.42,294.75,294.02,294.65,1700.0
2015-10-13 12:30:00,294.55,294.55,293.57,294.22,1500.0,294.55,294.55,293.57,294.22,1500.0
2015-10-13 13:00:00,294.01,294.01,292.47,292.73,3695.0,294.01,294.01,292.47,292.73,3695.0
2015-10-13 13:30:00,292.73,292.9,291.74,291.82,2100.0,292.73,292.9,291.74,291.82,2100.0
2015-10-13 14:00:00,292.23,292.89,291.84,291.84,2800.0,292.23,292.89,291.84,291.84,2800.0
2015-10-13 14:30:00,292.28,292.65,291.81,292.38,5959.0,292.28,292.65,291.81,292.38,5959.0
2015-10-13 15:00:00,292.55,292.55,290.72,291.83,3630.0,292.55,292.55,290.72,291.83,3630.0
2015-10-13 15:30:00,291.76,291.79,290.29,291.28,14537.0,291.76,291.79,290.29,291.28,14537.0
2015-10-14 09:30:00,290.78,292.93,290.78,292.06,4822.0,290.78,292.93,290.78,292.06,4822.0
2015-10-14 10:00:00,292.02,292.42,289.04,289.67,3300.0,292.02,292.42,289.04,289.67,3300.0
2015-10-14 10:30:00,289.67,290.23,288.37,288.53,1200.0,289.67,290.23,288.37,288.53,1200.0
2015-10-14 11:00:00,288.54,289.17,287.79,288.16,4427.0,288.54,289.17,287.79,288.16,4427.0
2015-10-14 11:30:00,288.22,288.4,287.45,287.54,7300.0,288.22,288.4,287.45,287.54,7300.0
2015-10-14 12:00:00,287.55,288.03,286.18,286.93,19214.0,287.55,288.03,286.18,286.93,19214.0
2015-10-14 12:30:00,287.1,289.9,286.57,289.11,9560.0,287.1,289.9,286.57,289.11,9560.0
2015-10-14 13:00:00,289.65,289.85,286.59,287.35,25551.0,289.65,289.85,286.59,287.35,25551.0
2015-10-14 13:30:00,287.35,288.06,286.7,287.78,13600.0,287.35,288.06,286.7,287.78,13600.0
2015-10-14 14:00:00,288.11,288.11,287.11,287.34,12353.0,288.11,288.11,287.11,287.34,12353.0
2015-10-14 14:30:00,287.14,287.29,286.65,287.01,9124.0,287.14,287.29,286.65,287.01,9124.0
2015-10-14 15:00:00,287.01,287.42,284.93,285.42,15957.0,287.01,287.42,284.93,285.42,15957.0
2015-10-14 15:30:00,285.74,285.74,282.35,283.1,73405.0,285.74,285.74,282.35,283.1,73405.0
2015-10-15 09:30:00,284.42,286.5,282.05,284.38,6604.0,284.42,286.5,282.05,284.38,6604.0
2015-10-15 10:00:00,283.77,284.53,282.78,283.68,9761.0,283.77,284.53,282.78,283.68,9761.0
2015-10-15 10:30:00,283.5,285.68,283.32,284.93,8900.0,283.5,285.68,283.32,284.93,8900.0
2015-10-15 11:00:00,284.93,285.34,284.05,285.03,6200.0,284.93,285.34,284.05,285.03,6200.0
2015-10-15 11:30:00,285.02,285.5,283.07,284.08,9395.0,285.02,285.5,283.07,284.08,9395.0
2015-10-15 12:00:00,284.24,285.46,284.21,285.21,3712.0,284.24,285.46,284.21,285.21,3712.0
2015-10-15 12:30:00,285.16,285.44,283.44,284.74,13268.0,285.16,285.44,283.44,284.74,13268.0
2015-10-15 13:00:00,284.74,285.3,283.77,284.7,8100.0,284.74,285.3,283.77,284.7,8100.0
2015-10-15 13:30:00,284.81,285.88,284.25,285.58,7516.0,284.81,285.88,284.25,285.58,7516.0
2015-10-15 14:00:00,286.0,286.34,285.63,285.84,8711.0,286.0,286.34,285.63,285.84,8711.0
2015-10-15 14:30:00,285.78,288.24,285.65,288.04,7240.0,285.78,288.24,285.65,288.04,7240.0
2015-10-15 15:00:00,287.81,288.32,286.69,287.18,14078.0,287.81,288.32,286.69,287.18,14078.0
2015-10-15 15:30:00,287.18,288.19,286.47,288.01,34457.0,287.18,288.19,286.47,288.01,34457.0
2015-10-16 09:30:00,289.01,291.53,289.0,289.53,2891.0,289.01,291.53,289.0,289.53,2891.0
2015-10-16 10:00:00,289.29,289.39,287.48,287.48,3400.0,289.29,289.39,287.48,287.48,3400.0
2015-10-16 10:30:00,287.02,288.33,286.18,288.33,5328.0,287.02,288.33,286.18,288.33,5328.0
2015-10-16 11:00:00,288.37,289.58,288.37,289.05,3500.0,288.37,289.58,288.37,289.05,3500.0
2015-10-16 11:30:00,288.63,289.93,288.03,289.14,4560.0,288.63,289.93,288.03,289.14,4560.0
2015-10-16 12:00:00,289.93,289.93,287.99,288.42,2000.0,289.93,289.93,287.99,288.42,2000.0
2015-10-16 12:30:00,288.59,288.88,287.94,288.19,5000.0,288.59,288.88,287.94,288.19,5000.0
2015-10-16 13:00:00,288.52,288.67,286.38,288.49,18748.0,288.52,288.67,286.38,288.49,18748.0
2015-10-16 13:30:00,288.47,288.47,288.01,288.24,2500.0,288.47,288.47,288.01,288.24,2500.0
2015-10-16 14:00:00,288.01,289.28,287.96,288.74,1900.0,288.01,289.28,287.96,288.74,1900.0
2015-10-16 14:30:00,289.39,291.1,289.39,290.81,13463.0,289.39,291.1,289.39,290.81,13463.0
2015-10-16 15:00:00,290.79,291.45,289.95,291.04,8450.0,290.79,291.45,289.95,291.04,8450.0
2015-10-16 15:30:00,291.35,292.35,289.76,291.55,36181.0,291.35,292.35,289.76,291.55,36181.0
2015-10-19 09:30:00,290.94,293.15,290.05,292.65,5429.0,290.94,293.15,290.05,292.65,5429.0
2015-10-19 10:00:00,292.7,293.47,291.97,293.06,2600.0,292.7,293.47,291.97,293.06,2600.0
2015-10-19 10:30:00,293.36,294.0,292.0,293.02,7215.0,293.36,294.0,292.0,293.02,7215.0
2015-10-19 11:00:00,293.03,294.49,293.03,293.1,2300.0,293.03,294.49,293.03,293.1,2300.0
2015-10-19 11:30:00,293.06,295.83,293.06,294.31,2810.0,293.06,295.83,293.06,294.31,2810.0
2015-10-19 12:00:00,294.49,294.87,292.27,293.09,4300.0,294.49,294.87,292.27,293.09,4300.0
2015-10-19 12:30:00,293.08,293.55,291.92,292.2,3600.0,293.08,293.55,291.92,292.2,3600.0
2015-10-19 13:00:00,292.0,292.64,290.84,291.38,3300.0,292.0,292.64,290.84,291.38,3300.0
2015-10-19 13:30:00,291.49,291.64,290.03,291.63,2700.0,291.49,291.64,290.03,291.63,2700.0
2015-10-19 14:00:00,291.9,293.16,291.49,292.9,5300.0,291.9,293.16,291.49,292.9,5300.0
2015-10-19 14:30:00,293.22,293.22,291.52,291.53,6100.0,293.22,293.22,291.52,291.53,6100.0
2015-10-19 15:00:00,291.68,292.27,290.85,291.63,14724.0,291.68,292.27,290.85,291.63,14724.0
2015-10-19 15:30:00,291.28,291.91,290.71,291.52,18043.0,291.28,291.91,290.71,291.52,18043.0
2015-10-20 09:30:00,290.94,293.52,290.94,291.91,4815.0,290.94,293.52,290.94,291.91,4815.0
2015-10-20 10:00:00,292.0,292.1,290.73,291.98,3111.0,292.0,292.1,290.73,291.98,3111.0
2015-10-20 10:30:00,291.96,292.54,291.82,292.0,13189.0,291.96,292.54,291.82,292.0,13189.0
2015-10-20 11:00:00,292.0,292.15,290.89,291.73,12573.0,292.0,292.15,290.89,291.73,12573.0
2015-10-20 11:30:00,292.0,293.06,291.61,293.05,12460.0,292.0,293.06,291.61,293.05,12460.0
2015-10-20 12:00:00,293.01,294.02,292.96,294.02,4700.0,293.01,294.02,292.96,294.02,4700.0
2015-10-20 12:30:00,293.58,294.28,293.07,294.03,4013.0,293.58,294.28,293.07,294.03,4013.0
2015-10-20 13:00:00,294.04,294.55,293.9,294.15,2700.0,294.04,294.55,293.9,294.15,2700.0
2015-10-20 13:30:00,294.23,294.23,292.68,293.34,6687.0,294.23,294.23,292.68,293.34,6687.0
2015-10-20 14:00:00,293.86,294.63,293.55,294.63,5807.0,293.86,294.63,293.55,294.63,5807.0
2015-10-20 14:30:00,294.53,295.89,294.52,295.04,8658.0,294.53,295.89,294.52,295.04,8658.0
2015-10-20 15:00:00,295.07,295.67,294.35,295.56,10797.0,295.07,295.67,294.35,295.56,10797.0
2015-10-20 15:30:00,295.58,296.11,294.2,294.78,24687.0,295.58,296.11,294.2,294.78,24687.0
2015-10-21 09:30:00,296.28,300.03,296.27,299.73,19957.0,296.28,300.03,296.27,299.73,19957.0
2015-10-21 10:00:00,299.52,299.54,296.6,296.95,28602.0,299.52,299.54,296.6,296.95,28602.0
2015-10-21 10:30:00,296.16,298.05,294.75,297.64,12282.0,296.16,298.05,294.75,297.64,12282.0
2015-10-21 11:00:00,297.86,298.84,297.07,298.38,8900.0,297.86,298.84,297.07,298.38,8900.0
2015-10-21 11:30:00,298.36,298.4,297.32,298.01,10786.0,298.36,298.4,297.32,298.01,10786.0
2015-10-21 12:00:00,298.01,298.25,297.15,297.15,6725.0,298.01,298.25,297.15,297.15,6725.0
2015-10-21 12:30:00,297.32,297.89,296.77,296.77,4500.0,297.32,297.89,296.77,296.77,4500.0
2015-10-21 13:00:00,296.77,296.87,294.08,294.08,3474.0,296.77,296.87,294.08,294.08,3474.0
2015-10-21 13:30:00,294.78,295.64,294.52,295.05,6400.0,294.78,295.64,294.52,295.05,6400.0
2015-10-21 14:00:00,295.0,295.69,294.29,295.69,6200.0,295.0,295.69,294.29,295.69,6200.0
2015-10-21 14:30:00,295.73,297.98,295.73,296.15,10082.0,295.73,297.98,295.73,296.15,10082.0
2015-10-21 15:00:00,295.84,296.78,293.55,294.36,11316.0,295.84,296.78,293.55,294.36,11316.0
2015-10-21 15:30:00,294.36,294.36,292.86,293.13,27943.0,294.36,294.36,292.86,293.13,27943.0
2015-10-22 09:30:00,294.26,297.65,294.26,297.34,5738.0,294.26,297.65,294.26,297.34,5738.0
2015-10-22 10:00:00,296.84,298.21,295.06,296.5,12800.0,296.84,298.21,295.06,296.5,12800.0
2015-10-22 10:30:00,296.93,298.21,296.93,297.64,4999.0,296.93,298.21,296.93,297.64,4999.0
2015-10-22 11:00:00,297.41,298.48,297.07,298.13,8700.0,297.41,298.48,297.07,298.13,8700.0
2015-10-22 11:30:00,298.03,300.61,297.86,299.66,12574.0,298.03,300.61,297.86,299.66,12574.0
2015-10-22 12:00:00,299.66,300.98,299.07,300.4,9901.0,299.66,300.98,299.07,300.4,9901.0
2015-10-22 12:30:00,300.2,301.63,300.17,300.43,8609.0,300.2,301.63,300.17,300.43,8609.0
2015-10-22 13:00:00,300.76,300.8,299.62,300.67,7004.0,300.76,300.8,299.62,300.67,7004.0
2015-10-22 13:30:00,300.93,301.44,299.8,300.06,7598.0,300.93,301.44,299.8,300.06,7598.0
2015-10-22 14:00:00,299.46,300.58,299.31,300.58,19914.0,299.46,300.58,299.31,300.58,19914.0
2015-10-22 14:30:00,300.62,301.37,299.75,301.14,23115.0,300.62,301.37,299.75,301.14,23115.0
2015-10-22 15:00:00,301.2,302.35,300.16,301.85,24009.0,301.2,302.35,300.16,301.85,24009.0
2015-10-22 15:30:00,301.43,302.4,299.69,300.07,47403.0,301.43,302.4,299.69,300.07,47403.0
2015-10-23 09:30:00,303.61,305.0,301.15,304.73,9681.0,303.61,305.0,301.15,304.73,9681.0
2015-10-23 10:00:00,305.11,306.22,304.23,304.28,18246.0,305.11,306.22,304.23,304.28,18246.0
2015-10-23 10:30:00,304.33,304.36,301.87,302.0,11601.0,304.33,304.36,301.87,302.0,11601.0
2015-10-23 11:00:00,302.06,302.06,300.45,301.21,5477.0,302.06,302.06,300.45,301.21,5477.0
2015-10-23 11:30:00,301.05,302.15,300.51,301.53,9253.0,301.05,302.15,300.51,301.53,9253.0
2015-10-23 12:00:00,301.18,302.54,301.18,301.36,1700.0,301.18,302.54,301.18,301.36,1700.0
2015-10-23 12:30:00,301.36,302.44,301.34,301.85,3800.0,301.36,302.44,301.34,301.85,3800.0
2015-10-23 13:00:00,301.69,303.34,301.62,302.88,3600.0,301.69,303.34,301.62,302.88,3600.0
2015-10-23 13:30:00,302.93,303.8,302.5,302.78,4450.0,302.93,303.8,302.5,302.78,4450.0
2015-10-23 14:00:00,303.08,303.08,302.43,302.81,6001.0,303.08,303.08,302.43,302.81,6001.0
2015-10-23 14:30:00,302.5,304.42,302.5,304.27,11100.0,302.5,304.42,302.5,304.27,11100.0
2015-10-23 15:00:00,304.28,304.29,302.45,302.55,26174.0,304.28,304.29,302.45,302.55,26174.0
2015-10-23 15:30:00,302.89,304.29,302.88,304.25,19602.0,302.89,304.29,302.88,304.25,19602.0
2015-10-26 09:30:00,302.75,302.75,298.83,299.78,12053.0,302.75,302.75,298.83,299.78,12053.0
2015-10-26 10:00:00,299.81,302.09,299.32,299.9,5600.0,299.81,302.09,299.32,299.9,5600.0
2015-10-26 10:30:00,300.66,301.19,300.05,301.15,5682.0,300.66,301.19,300.05,301.15,5682.0
2015-10-26 11:00:00,301.68,301.8,300.9,301.38,5200.0,301.68,301.8,300.9,301.38,5200.0
2015-10-26 11:30:00,301.4,301.85,300.36,300.6,3053.0,301.4,301.85,300.36,300.6,3053.0
2015-10-26 12:00:00,300.58,300.63,297.73,298.83,13431.0,300.58,300.63,297.73,298.83,13431.0
2015-10-26 12:30:00,298.84,298.99,298.25,298.4,12086.0,298.84,298.99,298.25,298.4,12086.0
2015-10-26 13:00:00,298.33,299.23,298.33,299.15,5515.0,298.33,299.23,298.33,299.15,5515.0
2015-10-26 13:30:00,299.28,300.1,298.93,299.96,5000.0,299.28,300.1,298.93,299.96,5000.0
2015-10-26 14:00:00,299.78,300.14,298.89,299.13,13846.0,299.78,300.14,298.89,299.13,13846.0
2015-10-26 14:30:00,299.15,299.78,299.03,299.68,5811.0,299.15,299.78,299.03,299.68,5811.0
2015-10-26 15:00:00,299.7,301.17,299.57,300.71,11298.0,299.7,301.17,299.57,300.71,11298.0
2015-10-26 15:30:00,300.36,300.88,299.98,300.88,28684.0,300.36,300.88,299.98,300.88,28684.0
2015-10-27 09:30:00,300.4,305.84,300.07,300.07,2859.0,300.4,305.84,300.07,300.07,2859.0
2015-10-27 10:00:00,300.12,301.86,298.06,298.06,3900.0,300.12,301.86,298.06,298.06,3900.0
2015-10-27 10:30:00,298.06,299.16,297.63,297.75,6500.0,298.06,299.16,297.63,297.75,6500.0
2015-10-27 11:00:00,297.76,299.91,297.76,298.81,6800.0,297.76,299.91,297.76,298.81,6800.0
2015-10-27 11:30:00,298.71,298.82,297.02,298.33,12280.0,298.71,298.82,297.02,298.33,12280.0
2015-10-27 12:00:00,297.02,298.1,297.02,297.77,4135.0,297.02,298.1,297.02,297.77,4135.0
2015-10-27 12:30:00,298.16,298.72,297.02,297.02,7400.0,298.16,298.72,297.02,297.02,7400.0
2015-10-27 13:00:00,297.02,297.65,297.02,297.41,10686.0,297.02,297.65,297.02,297.41,10686.0
2015-10-27 13:30:00,297.45,298.59,297.03,297.4,8342.0,297.45,298.59,297.03,297.4,8342.0
2015-10-27 14:00:00,297.4,298.8,297.02,298.79,20547.0,297.4,298.8,297.02,298.79,20547.0
2015-10-27 14:30:00,299.08,300.03,298.53,299.45,9110.0,299.08,300.03,298.53,299.45,9110.0
2015-10-27 15:00:00,299.47,300.53,298.68,300.34,15757.0,299.47,300.53,298.68,300.34,15757.0
2015-10-27 15:30:00,300.53,301.38,299.82,300.91,42268.0,300.53,301.38,299.82,300.91,42268.0
2015-10-28 09:30:00,301.9,303.61,299.88,302.66,1673.0,301.9,303.61,299.88,302.66,1673.0
2015-10-28 10:00:00,303.27,303.79,301.75,301.88,14317.0,303.27,303.79,301.75,301.88,14317.0
2015-10-28 10:30:00,301.95,304.75,301.95,304.57,5410.0,301.95,304.75,301.95,304.57,5410.0
2015-10-28 11:00:00,304.89,304.98,303.55,303.55,4400.0,304.89,304.98,303.55,303.55,4400.0
2015-10-28 11:30:00,303.61,305.01,303.61,304.84,13200.0,303.61,305.01,303.61,304.84,13200.0
2015-10-28 12:00:00,304.96,307.0,304.96,306.38,8559.0,304.96,307.0,304.96,306.38,8559.0
2015-10-28 12:30:00,306.14,306.27,305.13,305.87,7263.0,306.14,306.27,305.13,305.87,7263.0
2015-10-28 13:00:00,305.71,305.71,304.88,305.49,3800.0,305.71,305.71,304.88,305.49,3800.0
2015-10-28 13:30:00,304.92,305.63,304.35,304.99,4916.0,304.92,305.63,304.35,304.99,4916.0
2015-10-28 14:00:00,305.04,305.14,302.56,304.55,4916.0,305.04,305.14,302.56,304.55,4916.0
2015-10-28 14:30:00,304.55,304.78,302.56,304.78,6029.0,304.55,304.78,302.56,304.78,6029.0
2015-10-28 15:00:00,304.78,306.52,303.88,305.43,8976.0,304.78,306.52,303.88,305.43,8976.0
2015-10-28 15:30:00,305.91,307.69,305.46,307.35,37862.0,305.91,307.69,305.46,307.35,37862.0
2015-10-29 09:30:00,305.46,308.31,305.46,306.3,7901.0,305.46,308.31,305.46,306.3,7901.0
2015-10-29 10:00:00,306.79,307.22,305.63,306.56,9286.0,306.79,307.22,305.63,306.56,9286.0
2015-10-29 10:30:00,306.66,308.3,306.43,308.09,8850.0,306.66,308.3,306.43,308.09,8850.0
2015-10-29 11:00:00,307.95,309.82,307.95,309.82,2935.0,307.95,309.82,307.95,309.82,2935.0
2015-10-29 11:30:00,310.78,311.24,309.05,310.12,12327.0,310.78,311.24,309.05,310.12,12327.0
2015-10-29 12:00:00,309.82,309.84,308.74,308.76,22006.0,309.82,309.84,308.74,308.76,22006.0
2015-10-29 12:30:00,309.11,309.94,308.74,309.94,5832.0,309.11,309.94,308.74,309.94,5832.0
2015-10-29 13:00:00,309.88,310.61,309.88,310.61,7186.0,309.88,310.61,309.88,310.61,7186.0
2015-10-29 13:30:00,310.47,310.47,309.3,309.39,7802.0,310.47,310.47,309.3,309.39,7802.0
2015-10-29 14:00:00,309.39,310.01,309.02,309.23,25460.0,309.39,310.01,309.02,309.23,25460.0
2015-10-29 14:30:00,309.3,309.37,308.21,308.94,7957.0,309.3,309.37,308.21,308.94,7957.0
2015-10-29 15:00:00,308.97,310.9,308.82,310.78,6600.0,308.97,310.9,308.82,310.78,6600.0
2015-10-29 15:30:00,310.69,310.7,309.19,309.43,26494.0,310.69,310.7,309.19,309.43,26494.0
2015-10-30 09:30:00,309.62,310.46,307.26,309.88,6232.0,309.62,310.46,307.26,309.88,6232.0
2015-10-30 10:00:00,309.82,310.93,308.81,310.93,4818.0,309.82,310.93,308.81,310.93,4818.0
2015-10-30 10:30:00,310.94,312.09,310.52,311.2,8276.0,310.94,312.09,310.52,311.2,8276.0
2015-10-30 11:00:00,311.25,312.03,310.62,311.56,9800.0,311.25,312.03,310.62,311.56,9800.0
2015-10-30 11:30:00,311.19,312.34,310.85,311.94,19704.0,311.19,312.34,310.85,311.94,19704.0
2015-10-30 12:00:00,311.14,312.25,311.14,311.44,3172.0,311.14,312.25,311.14,311.44,3172.0
2015-10-30 12:30:00,311.56,312.45,311.55,312.17,5374.0,311.56,312.45,311.55,312.17,5374.0
2015-10-30 13:00:00,312.27,312.48,312.19,312.22,10300.0,312.27,312.48,312.19,312.22,10300.0
2015-10-30 13:30:00,312.23,312.48,312.14,312.32,14121.0,312.23,312.48,312.14,312.32,14121.0
2015-10-30 14:00:00,312.4,312.52,311.99,311.99,14802.0,312.4,312.52,311.99,311.99,14802.0
2015-10-30 14:30:00,312.07,312.09,310.2,310.2,11984.0,312.07,312.09,310.2,310.2,11984.0
2015-10-30 15:00:00,309.95,311.32,309.95,310.58,17969.0,309.95,311.32,309.95,310.58,17969.0
2015-10-30 15:30:00,310.59,311.61,310.54,310.82,26635.0,310.59,311.61,310.54,310.82,26635.0
2015-11-02 09:30:00,311.37,313.46,310.7,311.39,6554.0,311.37,313.46,310.7,311.39,6554.0
2015-11-02 10:00:00,311.3,312.26,310.26,310.26,3366.0,311.3,312.26,310.26,310.26,3366.0
2015-11-02 10:30:00,310.81,311.4,310.25,311.14,6780.0,310.81,311.4,310.25,311.14,6780.0
2015-11-02 11:00:00,311.14,313.79,310.61,312.33,7066.0,311.14,313.79,310.61,312.33,7066.0
2015-11-02 11:30:00,312.4,313.1,310.79,311.16,15396.0,312.4,313.1,310.79,311.16,15396.0
2015-11-02 12:00:00,311.04,311.75,310.37,310.94,7019.0,311.04,311.75,310.37,310.94,7019.0
2015-11-02 12:30:00,311.02,311.76,310.7,311.47,5500.0,311.02,311.76,310.7,311.47,5500.0
2015-11-02 13:00:00,311.0,313.27,310.88,313.27,14643.0,311.0,313.27,310.88,313.27,14643.0
2015-11-02 13:30:00,312.66,312.66,311.59,312.59,3920.0,312.66,312.66,311.59,312.59,3920.0
2015-11-02 14:00:00,312.5,314.4,312.1,312.21,8900.0,312.5,314.4,312.1,312.21,8900.0
2015-11-02 14:30:00,312.58,313.44,312.58,313.1,6351.0,312.58,313.44,312.58,313.1,6351.0
2015-11-02 15:00:00,312.75,313.75,312.75,313.75,5300.0,312.75,313.75,312.75,313.75,5300.0
2015-11-02 15:30:00,313.43,313.6,312.49,312.85,29521.0,313.43,313.6,312.49,312.85,29521.0
2015-11-03 09:30:00,311.49,313.11,311.16,312.03,8833.0,311.49,313.11,311.16,312.03,8833.0
2015-11-03 10:00:00,311.37,312.03,310.6,311.61,14083.0,311.37,312.03,310.6,311.61,14083.0
2015-11-03 10:30:00,311.57,313.48,311.01,312.3,75974.0,311.57,313.48,311.01,312.3,75974.0
2015-11-03 11:00:00,312.71,312.71,311.6,312.4,43942.0,312.71,312.71,311.6,312.4,43942.0
2015-11-03 11:30:00,311.87,314.07,311.5,311.6,95779.0,311.87,314.07,311.5,311.6,95779.0
2015-11-03 12:00:00,311.74,312.0,310.89,311.87,42727.0,311.74,312.0,310.89,311.87,42727.0
2015-11-03 12:30:00,312.82,313.01,312.18,312.77,43082.0,312.82,313.01,312.18,312.77,43082.0
2015-11-03 13:00:00,312.66,312.88,311.08,311.65,27132.0,312.66,312.88,311.08,311.65,27132.0
2015-11-03 13:30:00,311.61,313.81,311.27,313.21,21326.0,311.61,313.81,311.27,313.21,21326.0
2015-11-03 14:00:00,313.21,313.68,312.06,313.6,26289.0,313.21,313.68,312.06,313.6,26289.0
2015-11-03 14:30:00,314.78,315.47,313.98,315.47,37600.0,314.78,315.47,313.98,315.47,37600.0
2015-11-03 15:00:00,314.96,314.96,312.83,313.88,26530.0,314.96,314.96,312.83,313.88,26530.0
2015-11-03 15:30:00,314.0,314.61,313.41,314.35,31447.0,314.0,314.61,313.41,314.35,31447.0
2015-11-04 09:30:00,314.47,315.73,313.1,313.63,9700.0,314.47,315.73,313.1,313.63,9700.0
2015-11-04 10:00:00,313.21,314.17,312.51,313.6,14467.0,313.21,314.17,312.51,313.6,14467.0
2015-11-04 10:30:00,313.65,314.05,312.99,313.21,8818.0,313.65,314.05,312.99,313.21,8818.0
2015-11-04 11:00:00,313.25,313.79,312.71,312.75,25777.0,313.25,313.79,312.71,312.75,25777.0
2015-11-04 11:30:00,312.84,312.84,311.73,312.65,1500.0,312.84,312.84,311.73,312.65,1500.0
2015-11-04 12:00:00,311.83,313.47,311.77,313.47,12050.0,311.83,313.47,311.77,313.47,12050.0
2015-11-04 12:30:00,313.75,313.84,312.63,313.37,11100.0,313.75,313.84,312.63,313.37,11100.0
2015-11-04 13:00:00,313.16,313.43,312.55,313.43,6835.0,313.16,313.43,312.55,313.43,6835.0
2015-11-04 13:30:00,313.22,313.42,312.33,312.61,8521.0,313.22,313.42,312.33,312.61,8521.0
2015-11-04 14:00:00,312.61,313.48,312.28,312.74,5800.0,312.61,313.48,312.28,312.74,5800.0
2015-11-04 14:30:00,312.91,313.16,312.58,313.13,4122.0,312.91,313.16,312.58,313.13,4122.0
2015-11-04 15:00:00,313.16,313.35,312.18,313.09,8261.0,313.16,313.35,312.18,313.09,8261.0
2015-11-04 15:30:00,312.85,313.23,311.78,312.95,19454.0,312.85,313.23,311.78,312.95,19454.0
2015-11-05 09:30:00,314.0,315.48,311.62,312.36,18299.0,314.0,315.48,311.62,312.36,18299.0
2015-11-05 10:00:00,311.94,314.87,311.27,312.91,18450.0,311.94,314.87,311.27,312.91,18450.0
2015-11-05 10:30:00,312.8,313.47,310.62,311.36,12050.0,312.8,313.47,310.62,311.36,12050.0
2015-11-05 11:00:00,311.7,313.48,311.65,311.88,6250.0,311.7,313.48,311.65,311.88,6250.0
2015-11-05 11:30:00,311.88,313.43,311.78,312.93,7801.0,311.88,313.43,311.78,312.93,7801.0
2015-11-05 12:00:00,313.15,313.9,312.11,312.53,11518.0,313.15,313.9,312.11,312.53,11518.0
2015-11-05 12:30:00,312.85,313.5,312.06,312.98,13650.0,312.85,313.5,312.06,312.98,13650.0
2015-11-05 13:00:00,313.07,313.69,312.73,312.96,24869.0,313.07,313.69,312.73,312.96,24869.0
2015-11-05 13:30:00,312.87,313.92,312.87,313.41,10969.0,312.87,313.92,312.87,313.41,10969.0
2015-11-05 14:00:00,313.5,313.5,311.87,313.2,16719.0,313.5,313.5,311.87,313.2,16719.0
2015-11-05 14:30:00,313.2,313.4,312.83,313.15,19252.0,313.2,313.4,312.83,313.15,19252.0
2015-11-05 15:00:00,313.01,313.17,312.69,313.05,20624.0,313.01,313.17,312.69,313.05,20624.0
2015-11-05 15:30:00,312.98,313.25,311.01,312.39,46088.0,312.98,313.25,311.01,312.39,46088.0
2015-11-06 09:30:00,325.0,334.44,316.19,326.31,39626.0,325.0,334.44,316.19,326.31,39626.0
2015-11-06 10:00:00,327.16,327.71,325.0,326.17,29168.0,327.16,327.71,325.0,326.17,29168.0
2015-11-06 10:30:00,325.9,328.83,325.9,328.08,47548.0,325.9,328.83,325.9,328.08,47548.0
2015-11-06 11:00:00,328.74,331.34,327.07,327.65,23204.0,328.74,331.34,327.07,327.65,23204.0
2015-11-06 11:30:00,327.46,329.96,327.37,328.08,11246.0,327.46,329.96,327.37,328.08,11246.0
2015-11-06 12:00:00,328.2,329.82,327.97,329.38,14325.0,328.2,329.82,327.97,329.38,14325.0
2015-11-06 12:30:00,327.97,328.55,326.6,327.89,10351.0,327.97,328.55,326.6,327.89,10351.0
2015-11-06 13:00:00,327.88,329.23,327.47,328.9,7034.0,327.88,329.23,327.47,328.9,7034.0
2015-11-06 13:30:00,328.36,329.48,327.6,328.52,9350.0,328.36,329.48,327.6,328.52,9350.0
2015-11-06 14:00:00,328.53,329.39,327.57,328.1,8791.0,328.53,329.39,327.57,328.1,8791.0
2015-11-06 14:30:00,328.06,328.29,327.41,327.99,12526.0,328.06,328.29,327.41,327.99,12526.0
2015-11-06 15:00:00,327.64,328.5,327.38,327.58,19809.0,327.64,328.5,327.38,327.58,19809.0
2015-11-06 15:30:00,327.82,328.24,325.7,327.98,47491.0,327.82,328.24,325.7,327.98,47491.0
2015-11-09 09:30:00,326.97,326.97,323.31,325.75,25938.0,326.97,326.97,323.31,325.75,25938.0
2015-11-09 10:00:00,325.91,325.91,323.78,324.64,14588.0,325.91,325.91,323.78,324.64,14588.0
2015-11-09 10:30:00,324.34,326.82,323.94,325.89,10333.0,324.34,326.82,323.94,325.89,10333.0
2015-11-09 11:00:00,326.21,326.21,324.57,325.01,9570.0,326.21,326.21,324.57,325.01,9570.0
2015-11-09 11:30:00,324.75,325.81,324.57,325.09,4104.0,324.75,325.81,324.57,325.09,4104.0
2015-11-09 12:00:00,325.0,326.43,324.95,326.24,8400.0,325.0,326.43,324.95,326.24,8400.0
2015-11-09 12:30:00,326.11,326.88,325.34,326.3,5400.0,326.11,326.88,325.34,326.3,5400.0
2015-11-09 13:00:00,326.69,327.33,325.87,327.22,6350.0,326.69,327.33,325.87,327.22,6350.0
2015-11-09 13:30:00,327.21,327.21,326.28,326.61,6556.0,327.21,327.21,326.28,326.61,6556.0
2015-11-09 14:00:00,326.74,327.71,326.14,326.86,6165.0,326.74,327.71,326.14,326.86,6165.0
2015-11-09 14:30:00,326.73,328.96,326.31,328.86,12072.0,326.73,328.96,326.31,328.86,12072.0
2015-11-09 15:00:00,328.86,329.64,328.23,328.74,12026.0,328.86,329.64,328.23,328.74,12026.0
2015-11-09 15:30:00,329.0,330.48,328.1,328.1,29496.0,329.0,330.48,328.1,328.1,29496.0
2015-11-10 09:30:00,326.87,328.41,325.81,327.94,5711.0,326.87,328.41,325.81,327.94,5711.0
2015-11-10 10:00:00,328.05,328.45,326.71,326.71,8924.0,328.05,328.45,326.71,326.71,8924.0
2015-11-10 10:30:00,326.75,330.4,326.75,329.52,15862.0,326.75,330.4,326.75,329.52,15862.0
2015-11-10 11:00:00,329.75,330.17,328.4,329.07,8805.0,329.75,330.17,328.4,329.07,8805.0
2015-11-10 11:30:00,328.52,330.51,328.52,329.48,15035.0,328.52,330.51,328.52,329.48,15035.0
2015-11-10 12:00:00,329.72,330.96,329.41,330.18,12836.0,329.72,330.96,329.41,330.18,12836.0
2015-11-10 12:30:00,329.8,331.39,329.8,331.03,6100.0,329.8,331.39,329.8,331.03,6100.0
2015-11-10 13:00:00,330.79,331.27,329.93,330.72,15075.0,330.79,331.27,329.93,330.72,15075.0
2015-11-10 13:30:00,330.5,331.37,330.06,331.37,8077.0,330.5,331.37,330.06,331.37,8077.0
2015-11-10 14:00:00,331.19,331.38,330.31,330.62,6076.0,331.19,331.38,330.31,330.62,6076.0
2015-11-10 14:30:00,330.92,331.99,330.4,331.93,8000.0,330.92,331.99,330.4,331.93,8000.0
2015-11-10 15:00:00,331.98,332.0,331.09,331.99,13450.0,331.98,332.0,331.09,331.99,13450.0
2015-11-10 15:30:00,331.94,332.23,330.46,332.11,32700.0,331.94,332.23,330.46,332.11,32700.0
2015-11-11 09:30:00,333.24,333.45,332.1,332.42,8229.0,333.24,333.45,332.1,332.42,8229.0
2015-11-11 10:00:00,332.92,334.75,332.72,334.51,16427.0,332.92,334.75,332.72,334.51,16427.0
2015-11-11 10:30:00,334.64,334.8,333.11,333.65,18051.0,334.64,334.8,333.11,333.65,18051.0
2015-11-11 11:00:00,333.83,334.06,332.14,332.14,10421.0,333.83,334.06,332.14,332.14,10421.0
2015-11-11 11:30:00,332.81,334.0,332.13,333.73,15839.0,332.81,334.0,332.13,333.73,15839.0
2015-11-11 12:00:00,333.54,335.55,333.54,334.86,10387.0,333.54,335.55,333.54,334.86,10387.0
2015-11-11 12:30:00,334.86,335.8,334.29,334.63,10268.0,334.86,335.8,334.29,334.63,10268.0
2015-11-11 13:00:00,335.05,336.47,334.52,336.45,21809.0,335.05,336.47,334.52,336.45,21809.0
2015-11-11 13:30:00,336.5,336.62,334.18,334.98,21664.0,336.5,336.62,334.18,334.98,21664.0
2015-11-11 14:00:00,335.07,335.11,333.63,334.0,14286.0,335.07,335.11,333.63,334.0,14286.0
2015-11-11 14:30:00,334.0,334.0,332.4,332.86,12149.0,334.0,334.0,332.4,332.86,12149.0
2015-11-11 15:00:00,332.89,333.42,332.75,333.42,6938.0,332.89,333.42,332.75,333.42,6938.0
2015-11-11 15:30:00,333.42,333.42,332.26,333.08,21893.0,333.42,333.42,332.26,333.08,21893.0
2015-11-12 09:30:00,330.52,332.59,329.59,331.2,8576.0,330.52,332.59,329.59,331.2,8576.0
2015-11-12 10:00:00,330.53,333.39,330.21,332.32,9232.0,330.53,333.39,330.21,332.32,9232.0
2015-11-12 10:30:00,332.12,332.62,329.68,330.38,6600.0,332.12,332.62,329.68,330.38,6600.0
2015-11-12 11:00:00,330.5,331.46,328.73,329.08,10843.0,330.5,331.46,328.73,329.08,10843.0
2015-11-12 11:30:00,329.27,329.75,328.0,328.07,2900.0,329.27,329.75,328.0,328.07,2900.0
2015-11-12 12:00:00,328.0,328.99,327.46,328.48,15039.0,328.0,328.99,327.46,328.48,15039.0
2015-11-12 12:30:00,328.39,328.39,327.0,327.99,10603.0,328.39,328.39,327.0,327.99,10603.0
2015-11-12 13:00:00,327.99,328.47,327.76,327.87,4830.0,327.99,328.47,327.76,327.87,4830.0
2015-11-12 13:30:00,327.71,328.0,327.25,327.83,14311.0,327.71,328.0,327.25,327.83,14311.0
2015-11-12 14:00:00,327.55,327.7,326.16,326.16,4300.0,327.55,327.7,326.16,326.16,4300.0
2015-11-12 14:30:00,326.81,327.99,325.2,325.4,14298.0,326.81,327.99,325.2,325.4,14298.0
2015-11-12 15:00:00,325.84,327.14,325.61,326.68,7580.0,325.84,327.14,325.61,326.68,7580.0
2015-11-12 15:30:00,326.75,326.89,324.99,325.0,13656.0,326.75,326.89,324.99,325.0,13656.0
2015-11-13 09:30:00,325.27,329.92,323.94,329.49,7615.0,325.27,329.92,323.94,329.49,7615.0
2015-11-13 10:00:00,328.36,329.21,326.65,327.26,13088.0,328.36,329.21,326.65,327.26,13088.0
2015-11-13 10:30:00,326.59,328.33,326.57,328.33,5256.0,326.59,328.33,326.57,328.33,5256.0
2015-11-13 11:00:00,328.11,328.95,327.14,328.82,10265.0,328.11,328.95,327.14,328.82,10265.0
2015-11-13 11:30:00,328.73,328.9,327.88,328.9,6500.0,328.73,328.9,327.88,328.9,6500.0
2015-11-13 12:00:00,328.3,329.81,328.3,329.55,8300.0,328.3,329.81,328.3,329.55,8300.0
2015-11-13 12:30:00,329.34,329.97,329.28,329.97,6745.0,329.34,329.97,329.28,329.97,6745.0
2015-11-13 13:00:00,329.99,330.01,329.16,329.61,7701.0,329.99,330.01,329.16,329.61,7701.0
2015-11-13 13:30:00,329.84,330.16,328.01,328.4,7103.0,329.84,330.16,328.01,328.4,7103.0
2015-11-13 14:00:00,328.68,328.69,327.59,328.06,5606.0,328.68,328.69,327.59,328.06,5606.0
2015-11-13 14:30:00,328.56,328.87,327.41,328.65,15515.0,328.56,328.87,327.41,328.65,15515.0
2015-11-13 15:00:00,328.76,328.76,327.63,328.28,8514.0,328.76,328.76,327.63,328.28,8514.0
2015-11-13 15:30:00,328.33,328.95,327.6,327.96,17544.0,328.33,328.95,327.6,327.96,17544.0
2015-11-16 09:30:00,326.72,330.25,326.72,330.25,6108.0,326.72,330.25,326.72,330.25,6108.0
2015-11-16 10:00:00,329.79,331.3,328.06,328.06,12452.0,329.79,331.3,328.06,328.06,12452.0
2015-11-16 10:30:00,329.12,329.17,328.01,328.13,5830.0,329.12,329.17,328.01,328.13,5830.0
2015-11-16 11:00:00,327.84,329.39,327.18,327.69,6120.0,327.84,329.39,327.18,327.69,6120.0
2015-11-16 11:30:00,327.19,329.02,327.08,329.02,5600.0,327.19,329.02,327.08,329.02,5600.0
2015-11-16 12:00:00,329.01,331.64,328.64,331.62,7959.0,329.01,331.64,328.64,331.62,7959.0
2015-11-16 12:30:00,331.23,332.31,330.63,331.02,17957.0,331.23,332.31,330.63,331.02,17957.0
2015-11-16 13:00:00,330.63,331.12,330.11,330.4,21662.0,330.63,331.12,330.11,330.4,21662.0
2015-11-16 13:30:00,330.89,332.92,330.85,331.95,4373.0,330.89,332.92,330.85,331.95,4373.0
2015-11-16 14:00:00,331.97,332.29,331.38,331.43,3145.0,331.97,332.29,331.38,331.43,3145.0
2015-11-16 14:30:00,331.63,331.65,331.0,331.58,8377.0,331.63,331.65,331.0,331.58,8377.0
2015-11-16 15:00:00,331.6,333.47,331.53,333.29,13470.0,331.6,333.47,331.53,333.29,13470.0
2015-11-16 15:30:00,333.27,333.55,332.27,333.25,18661.0,333.27,333.55,332.27,333.25,18661.0
2015-11-17 09:30:00,333.08,335.97,331.85,333.05,6280.0,333.08,335.97,331.85,333.05,6280.0
2015-11-17 10:00:00,333.3,336.48,332.62,334.88,8854.0,333.3,336.48,332.62,334.88,8854.0
2015-11-17 10:30:00,335.02,336.02,334.1,335.31,4500.0,335.02,336.02,334.1,335.31,4500.0
2015-11-17 11:00:00,334.22,339.0,334.22,338.56,8210.0,334.22,339.0,334.22,338.56,8210.0
2015-11-17 11:30:00,337.85,338.41,335.7,336.48,16916.0,337.85,338.41,335.7,336.48,16916.0
2015-11-17 12:00:00,336.39,337.01,335.56,336.24,11909.0,336.39,337.01,335.56,336.24,11909.0
2015-11-17 12:30:00,336.36,336.37,335.08,336.34,10897.0,336.36,336.37,335.08,336.34,10897.0
2015-11-17 13:00:00,336.42,337.26,336.27,336.69,3756.0,336.42,337.26,336.27,336.69,3756.0
2015-11-17 13:30:00,335.81,336.69,334.26,334.33,8055.0,335.81,336.69,334.26,334.33,8055.0
2015-11-17 14:00:00,334.49,337.79,334.49,336.54,6400.0,334.49,337.79,334.49,336.54,6400.0
2015-11-17 14:30:00,336.55,336.55,334.95,336.05,7006.0,336.55,336.55,334.95,336.05,7006.0
2015-11-17 15:00:00,335.97,336.44,334.02,335.56,13063.0,335.97,336.44,334.02,335.56,13063.0
2015-11-17 15:30:00,336.37,337.05,335.54,336.54,20216.0,336.37,337.05,335.54,336.54,20216.0
2015-11-18 09:30:00,337.8,339.22,334.1,337.31,7166.0,337.8,339.22,334.1,337.31,7166.0
2015-11-18 10:00:00,337.13,337.6,335.98,335.99,3326.0,337.13,337.6,335.98,335.99,3326.0
2015-11-18 10:30:00,336.76,336.95,335.59,336.34,14082.0,336.76,336.95,335.59,336.34,14082.0
2015-11-18 11:00:00,336.45,338.77,336.01,338.41,23831.0,336.45,338.77,336.01,338.41,23831.0
2015-11-18 11:30:00,338.58,340.84,338.58,339.72,7848.0,338.58,340.84,338.58,339.72,7848.0
2015-11-18 12:00:00,339.62,340.44,339.41,340.0,16826.0,339.62,340.44,339.41,340.0,16826.0
2015-11-18 12:30:00,340.0,340.2,336.02,337.6,13317.0,340.0,340.2,336.02,337.6,13317.0
2015-11-18 13:00:00,337.89,339.77,337.85,339.74,8599.0,337.89,339.77,337.85,339.74,8599.0
2015-11-18 13:30:00,339.72,340.8,339.05,340.17,15992.0,339.72,340.8,339.05,340.17,15992.0
2015-11-18 14:00:00,339.66,340.53,338.37,338.94,4316.0,339.66,340.53,338.37,338.94,4316.0
2015-11-18 14:30:00,338.72,339.95,338.63,339.86,9288.0,338.72,339.95,338.63,339.86,9288.0
2015-11-18 15:00:00,340.03,340.82,339.21,339.22,7704.0,340.03,340.82,339.21,339.22,7704.0
2015-11-18 15:30:00,338.74,341.79,338.74,341.09,25074.0,338.74,341.79,338.74,341.09,25074.0
2015-11-19 09:30:00,340.48,341.74,339.47,339.75,3608.0,340.48,341.74,339.47,339.75,3608.0
2015-11-19 10:00:00,339.36,339.89,337.15,339.57,8605.0,339.36,339.89,337.15,339.57,8605.0
2015-11-19 10:30:00,340.05,340.43,339.61,339.9,3100.0,340.05,340.43,339.61,339.9,3100.0
2015-11-19 11:00:00,338.93,339.95,337.58,337.94,25375.0,338.93,339.95,337.58,337.94,25375.0
2015-11-19 11:30:00,338.3,338.3,337.17,337.2,3984.0,338.3,338.3,337.17,337.2,3984.0
2015-11-19 12:00:00,337.85,338.69,337.82,338.69,2400.0,337.85,338.69,337.82,338.69,2400.0
2015-11-19 12:30:00,337.86,338.42,337.77,338.19,9639.0,337.86,338.42,337.77,338.19,9639.0
2015-11-19 13:00:00,338.3,339.04,338.23,338.48,5723.0,338.3,339.04,338.23,338.48,5723.0
2015-11-19 13:30:00,338.29,338.75,337.39,338.33,14799.0,338.29,338.75,337.39,338.33,14799.0
2015-11-19 14:00:00,338.13,338.49,337.86,338.14,2700.0,338.13,338.49,337.86,338.14,2700.0
2015-11-19 14:30:00,338.06,338.31,337.78,338.23,1825.0,338.06,338.31,337.78,338.23,1825.0
2015-11-19 15:00:00,337.92,338.67,337.87,338.67,12559.0,337.92,338.67,337.87,338.67,12559.0
2015-11-19 15:30:00,338.72,340.0,338.71,339.7,16974.0,338.72,340.0,338.71,339.7,16974.0
2015-11-20 09:30:00,340.0,342.19,338.29,342.05,21539.0,340.0,342.19,338.29,342.05,21539.0
2015-11-20 10:00:00,341.92,344.36,341.92,344.1,3601.0,341.92,344.36,341.92,344.1,3601.0
2015-11-20 10:30:00,343.99,344.78,343.48,343.9,7507.0,343.99,344.78,343.48,343.9,7507.0
2015-11-20 11:00:00,344.12,346.14,344.12,345.9,18417.0,344.12,346.14,344.12,345.9,18417.0
2015-11-20 11:30:00,345.67,347.02,345.26,346.5,18063.0,345.67,347.02,345.26,346.5,18063.0
2015-11-20 12:00:00,346.58,347.06,344.76,346.0,16057.0,346.58,347.06,344.76,346.0,16057.0
2015-11-20 12:30:00,345.78,345.87,344.46,345.47,2785.0,345.78,345.87,344.46,345.47,2785.0
2015-11-20 13:00:00,345.05,345.22,343.92,344.56,4800.0,345.05,345.22,343.92,344.56,4800.0
2015-11-20 13:30:00,344.67,344.95,343.47,344.35,4900.0,344.67,344.95,343.47,344.35,4900.0
2015-11-20 14:00:00,344.5,344.59,343.2,343.31,3461.0,344.5,344.59,343.2,343.31,3461.0
2015-11-20 14:30:00,343.41,343.79,341.77,341.88,11638.0,343.41,343.79,341.77,341.88,11638.0
2015-11-20 15:00:00,341.96,343.02,341.0,342.82,8582.0,341.96,343.02,341.0,342.82,8582.0
2015-11-20 15:30:00,342.71,343.67,342.46,343.49,21967.0,342.71,343.67,342.46,343.49,21967.0
2015-11-23 09:30:00,343.57,343.61,341.13,342.14,17884.0,343.57,343.61,341.13,342.14,17884.0
2015-11-23 10:00:00,341.8,342.12,340.12,340.12,8268.0,341.8,342.12,340.12,340.12,8268.0
2015-11-23 10:30:00,340.0,340.59,339.16,340.3,7058.0,340.0,340.59,339.16,340.3,7058.0
2015-11-23 11:00:00,340.34,341.23,339.61,340.01,20455.0,340.34,341.23,339.61,340.01,20455.0
2015-11-23 11:30:00,340.01,340.71,339.3,340.13,13071.0,340.01,340.71,339.3,340.13,13071.0
2015-11-23 12:00:00,340.31,340.58,339.77,340.02,16124.0,340.31,340.58,339.77,340.02,16124.0
2015-11-23 12:30:00,340.12,340.27,339.87,340.17,7054.0,340.12,340.27,339.87,340.17,7054.0
2015-11-23 13:00:00,340.06,340.21,340.0,340.11,2400.0,340.06,340.21,340.0,340.11,2400.0
2015-11-23 13:30:00,340.0,340.32,339.25,339.25,3855.0,340.0,340.32,339.25,339.25,3855.0
2015-11-23 14:00:00,339.48,339.48,336.9,338.06,5000.0,339.48,339.48,336.9,338.06,5000.0
2015-11-23 14:30:00,338.06,339.49,338.06,339.22,2740.0,338.06,339.49,338.06,339.22,2740.0
2015-11-23 15:00:00,339.06,340.31,338.67,340.14,7063.0,339.06,340.31,338.67,340.14,7063.0
2015-11-23 15:30:00,340.24,341.3,340.24,340.84,24996.0,340.24,341.3,340.24,340.84,24996.0
2015-11-24 09:30:00,337.56,338.69,335.78,338.69,3650.0,337.56,338.69,335.78,338.69,3650.0
2015-11-24 10:00:00,339.43,339.89,337.6,338.98,7677.0,339.43,339.89,337.6,338.98,7677.0
2015-11-24 10:30:00,338.4,338.4,336.58,336.79,1720.0,338.4,338.4,336.58,336.79,1720.0
2015-11-24 11:00:00,337.38,337.82,334.93,335.82,18294.0,337.38,337.82,334.93,335.82,18294.0
2015-11-24 11:30:00,336.02,336.22,335.6,335.6,7508.0,336.02,336.22,335.6,335.6,7508.0
2015-11-24 12:00:00,336.0,336.22,335.39,335.66,14218.0,336.0,336.22,335.39,335.66,14218.0
2015-11-24 12:30:00,335.94,336.07,335.94,336.0,900.0,335.94,336.07,335.94,336.0,900.0
2015-11-24 13:00:00,336.0,336.15,335.88,336.0,11842.0,336.0,336.15,335.88,336.0,11842.0
2015-11-24 13:30:00,336.03,336.06,335.33,336.06,7117.0,336.03,336.06,335.33,336.06,7117.0
2015-11-24 14:00:00,336.06,338.36,335.78,337.81,9897.0,336.06,338.36,335.78,337.81,9897.0
2015-11-24 14:30:00,337.7,338.86,337.64,338.86,19833.0,337.7,338.86,337.64,338.86,19833.0
2015-11-24 15:00:00,338.68,340.51,338.63,340.34,5700.0,338.68,340.51,338.63,340.34,5700.0
2015-11-24 15:30:00,340.32,340.52,338.86,339.51,15303.0,340.32,340.52,338.86,339.51,15303.0
2015-11-25 09:30:00,339.49,342.07,338.15,341.13,6305.0,339.49,342.07,338.15,341.13,6305.0
2015-11-25 10:00:00,340.0,340.73,339.29,340.0,6524.0,340.0,340.73,339.29,340.0,6524.0
2015-11-25 10:30:00,340.36,340.36,339.35,339.5,4000.0,340.36,340.36,339.35,339.5,4000.0
2015-11-25 11:00:00,339.97,340.31,339.08,339.66,14990.0,339.97,340.31,339.08,339.66,14990.0
2015-11-25 11:30:00,339.71,340.43,339.47,339.99,1500.0,339.71,340.43,339.47,339.99,1500.0
2015-11-25 12:00:00,340.3,340.54,339.38,339.78,24100.0,340.3,340.54,339.38,339.78,24100.0
2015-11-25 12:30:00,339.94,340.07,339.27,340.07,4861.0,339.94,340.07,339.27,340.07,4861.0
2015-11-25 13:00:00,339.35,340.29,338.14,339.46,23879.0,339.35,340.29,338.14,339.46,23879.0
2015-11-25 13:30:00,339.62,339.63,338.75,339.63,1600.0,339.62,339.63,338.75,339.63,1600.0
2015-11-25 14:00:00,340.09,340.53,339.26,340.0,13703.0,340.09,340.53,339.26,340.0,13703.0
2015-11-25 14:30:00,340.11,340.35,339.66,340.18,10071.0,340.11,340.35,339.66,340.18,10071.0
2015-11-25 15:00:00,340.2,340.3,339.87,339.99,7640.0,340.2,340.3,339.87,339.99,7640.0
2015-11-25 15:30:00,339.68,340.29,339.62,339.99,8940.0,339.68,340.29,339.62,339.99,8940.0
2015-11-27 09:30:00,340.82,342.63,339.99,340.41,11916.0,340.82,342.63,339.99,340.41,11916.0
2015-11-27 10:00:00,341.59,342.35,340.08,342.18,11400.0,341.59,342.35,340.08,342.18,11400.0
2015-11-27 10:30:00,342.36,342.37,339.45,341.37,13851.0,342.36,342.37,339.45,341.37,13851.0
2015-11-27 11:00:00,341.48,342.32,340.0,340.66,16243.0,341.48,342.32,340.0,340.66,16243.0
2015-11-27 11:30:00,340.88,341.36,340.28,341.36,7600.0,340.88,341.36,340.28,341.36,7600.0
2015-11-27 12:00:00,340.95,343.6,340.94,343.6,9200.0,340.95,343.6,340.94,343.6,9200.0
2015-11-27 12:30:00,343.8,345.16,343.77,344.39,10121.0,343.8,345.16,343.77,344.39,10121.0
2015-11-30 09:30:00,344.11,345.45,341.23,343.28,36456.0,344.11,345.45,341.23,343.28,36456.0
2015-11-30 10:00:00,343.44,344.77,343.31,344.04,6180.0,343.44,344.77,343.31,344.04,6180.0
2015-11-30 10:30:00,344.13,344.97,343.92,344.9,3400.0,344.13,344.97,343.92,344.9,3400.0
2015-11-30 11:00:00,344.89,344.89,342.86,343.18,12309.0,344.89,344.89,342.86,343.18,12309.0
2015-11-30 11:30:00,343.55,343.55,342.83,343.25,3838.0,343.55,343.55,342.83,343.25,3838.0
2015-11-30 12:00:00,343.65,343.94,343.49,343.5,600.0,343.65,343.94,343.49,343.5,600.0
2015-11-30 12:30:00,344.13,344.56,343.66,343.66,6043.0,344.13,344.56,343.66,343.66,6043.0
2015-11-30 13:00:00,343.94,343.94,342.59,343.22,2700.0,343.94,343.94,342.59,343.22,2700.0
2015-11-30 13:30:00,343.17,344.25,342.93,343.78,3125.0,343.17,344.25,342.93,343.78,3125.0
2015-11-30 14:00:00,343.78,343.78,342.01,342.29,3900.0,343.78,343.78,342.01,342.29,3900.0
2015-11-30 14:30:00,343.1,343.19,342.63,342.84,3598.0,343.1,343.19,342.63,342.84,3598.0
2015-11-30 15:00:00,342.88,342.88,342.09,342.31,4813.0,342.88,342.88,342.09,342.31,4813.0
2015-11-30 15:30:00,342.39,343.12,342.24,342.5,14091.0,342.39,343.12,342.24,342.5,14091.0
2015-12-01 09:30:00,344.49,346.44,342.14,342.51,20495.0,344.49,346.44,342.14,342.51,20495.0
2015-12-01 10:00:00,342.53,342.89,340.77,341.7,8345.0,342.53,342.89,340.77,341.7,8345.0
2015-12-01 10:30:00,341.42,341.61,339.85,340.34,4520.0,341.42,341.61,339.85,340.34,4520.0
2015-12-01 11:00:00,341.06,341.32,339.55,339.84,7657.0,341.06,341.32,339.55,339.84,7657.0
2015-12-01 11:30:00,340.8,341.42,339.82,339.82,3000.0,340.8,341.42,339.82,339.82,3000.0
2015-12-01 12:00:00,340.21,341.99,339.81,341.75,16918.0,340.21,341.99,339.81,341.75,16918.0
2015-12-01 12:30:00,342.63,343.36,341.4,341.82,4300.0,342.63,343.36,341.4,341.82,4300.0
2015-12-01 13:00:00,342.42,342.42,340.45,341.26,23969.0,342.42,342.42,340.45,341.26,23969.0
2015-12-01 13:30:00,342.08,342.5,341.5,342.29,2200.0,342.08,342.5,341.5,342.29,2200.0
2015-12-01 14:00:00,342.47,342.99,341.66,342.92,5543.0,342.47,342.99,341.66,342.92,5543.0
2015-12-01 14:30:00,342.71,343.0,342.06,342.72,8197.0,342.71,343.0,342.06,342.72,8197.0
2015-12-01 15:00:00,342.89,342.99,341.95,342.76,3600.0,342.89,342.99,341.95,342.76,3600.0
2015-12-01 15:30:00,342.31,343.0,341.66,342.17,19559.0,342.31,343.0,341.66,342.17,19559.0
2015-12-02 09:30:00,341.23,342.68,340.19,342.68,4777.0,341.23,342.68,340.19,342.68,4777.0
2015-12-02 10:00:00,342.05,343.0,341.16,342.24,22002.0,342.05,343.0,341.16,342.24,22002.0
2015-12-02 10:30:00,342.24,344.11,341.5,342.59,7182.0,342.24,344.11,341.5,342.59,7182.0
2015-12-02 11:00:00,342.08,344.27,341.92,343.62,2747.0,342.08,344.27,341.92,343.62,2747.0
2015-12-02 11:30:00,343.61,344.32,341.7,342.31,20122.0,343.61,344.32,341.7,342.31,20122.0
2015-12-02 12:00:00,342.51,342.7,340.21,340.75,18513.0,342.51,342.7,340.21,340.75,18513.0
2015-12-02 12:30:00,340.9,341.72,339.9,339.9,14872.0,340.9,341.72,339.9,339.9,14872.0
2015-12-02 13:00:00,339.87,341.24,339.87,340.06,4886.0,339.87,341.24,339.87,340.06,4886.0
2015-12-02 13:30:00,340.89,341.0,339.76,340.41,3687.0,340.89,341.0,339.76,340.41,3687.0
2015-12-02 14:00:00,339.79,340.01,337.51,337.51,2463.0,339.79,340.01,337.51,337.51,2463.0
2015-12-02 14:30:00,337.56,338.89,336.61,336.62,5309.0,337.56,338.89,336.61,336.62,5309.0
2015-12-02 15:00:00,336.12,337.23,335.31,337.01,18410.0,336.12,337.23,335.31,337.01,18410.0
2015-12-02 15:30:00,337.18,337.52,336.11,336.12,17336.0,337.18,337.52,336.11,336.12,17336.0
2015-12-03 09:30:00,336.48,338.2,335.47,335.67,8397.0,336.48,338.2,335.47,335.67,8397.0
2015-12-03 10:00:00,335.62,335.81,331.61,331.95,16013.0,335.62,335.81,331.61,331.95,16013.0
2015-12-03 10:30:00,332.46,335.71,331.85,334.44,5600.0,332.46,335.71,331.85,334.44,5600.0
2015-12-03 11:00:00,334.96,335.99,332.72,333.95,25785.0,334.96,335.99,332.72,333.95,25785.0
2015-12-03 11:30:00,333.71,334.17,331.68,333.19,17709.0,333.71,334.17,331.68,333.19,17709.0
2015-12-03 12:00:00,333.17,333.85,330.73,333.01,15166.0,333.17,333.85,330.73,333.01,15166.0
2015-12-03 12:30:00,332.68,334.09,332.01,333.5,8242.0,332.68,334.09,332.01,333.5,8242.0
2015-12-03 13:00:00,333.5,335.5,333.26,334.92,7448.0,333.5,335.5,333.26,334.92,7448.0
2015-12-03 13:30:00,335.79,335.79,332.0,332.28,11502.0,335.79,335.79,332.0,332.28,11502.0
2015-12-03 14:00:00,332.0,332.32,330.09,331.05,10623.0,332.0,332.32,330.09,331.05,10623.0
2015-12-03 14:30:00,330.61,331.16,330.02,331.16,8348.0,330.61,331.16,330.02,331.16,8348.0
2015-12-03 15:00:00,330.76,332.4,330.72,331.02,8900.0,330.76,332.4,330.72,331.02,8900.0
2015-12-03 15:30:00,331.03,332.06,330.05,331.93,31297.0,331.03,332.06,330.05,331.93,31297.0
2015-12-04 09:30:00,332.35,336.84,331.83,334.8,14810.0,332.35,336.84,331.83,334.8,14810.0
2015-12-04 10:00:00,335.57,335.58,333.55,335.0,9022.0,335.57,335.58,333.55,335.0,9022.0
2015-12-04 10:30:00,335.0,336.98,334.22,336.82,15197.0,335.0,336.98,334.22,336.82,15197.0
2015-12-04 11:00:00,336.82,336.99,335.51,335.87,13041.0,336.82,336.99,335.51,335.87,13041.0
2015-12-04 11:30:00,336.1,337.46,335.93,336.5,12559.0,336.1,337.46,335.93,336.5,12559.0
2015-12-04 12:00:00,336.19,337.0,335.83,336.73,7388.0,336.19,337.0,335.83,336.73,7388.0
2015-12-04 12:30:00,336.04,339.34,336.04,338.57,12495.0,336.04,339.34,336.04,338.57,12495.0
2015-12-04 13:00:00,338.64,339.98,338.06,339.85,6569.0,338.64,339.98,338.06,339.85,6569.0
2015-12-04 13:30:00,339.65,341.05,339.49,340.57,8250.0,339.65,341.05,339.49,340.57,8250.0
2015-12-04 14:00:00,340.27,340.58,338.29,338.4,19736.0,340.27,340.58,338.29,338.4,19736.0
2015-12-04 14:30:00,338.59,338.88,337.75,338.56,6620.0,338.59,338.88,337.75,338.56,6620.0
2015-12-04 15:00:00,338.6,339.2,338.02,338.17,9110.0,338.6,339.2,338.02,338.17,9110.0
2015-12-04 15:30:00,338.13,338.77,337.88,338.7,20139.0,338.13,338.77,337.88,338.7,20139.0
2015-12-07 09:30:00,337.19,339.92,335.4,337.49,6713.0,337.19,339.92,335.4,337.49,6713.0
2015-12-07 10:00:00,337.52,338.56,337.29,338.2,5150.0,337.52,338.56,337.29,338.2,5150.0
2015-12-07 10:30:00,338.18,338.37,336.8,338.24,11595.0,338.18,338.37,336.8,338.24,11595.0
2015-12-07 11:00:00,338.03,338.39,336.71,337.61,9500.0,338.03,338.39,336.71,337.61,9500.0
2015-12-07 11:30:00,337.36,338.67,337.1,338.32,6139.0,337.36,338.67,337.1,338.32,6139.0
2015-12-07 12:00:00,338.61,338.61,337.3,337.6,7224.0,338.61,338.61,337.3,337.6,7224.0
2015-12-07 12:30:00,337.55,338.0,337.47,337.97,2867.0,337.55,338.0,337.47,337.97,2867.0
2015-12-07 13:00:00,337.97,339.82,337.59,338.77,6783.0,337.97,339.82,337.59,338.77,6783.0
2015-12-07 13:30:00,338.42,339.29,337.41,339.19,15136.0,338.42,339.29,337.41,339.19,15136.0
2015-12-07 14:00:00,339.18,339.51,338.51,338.73,7625.0,339.18,339.51,338.51,338.73,7625.0
2015-12-07 14:30:00,339.1,339.15,337.65,338.75,5800.0,339.1,339.15,337.65,338.75,5800.0
2015-12-07 15:00:00,338.42,338.73,337.06,338.05,5004.0,338.42,338.73,337.06,338.05,5004.0
2015-12-07 15:30:00,338.08,338.91,337.11,338.59,10467.0,338.08,338.91,337.11,338.59,10467.0
2015-12-08 09:30:00,338.06,339.95,334.41,337.56,16706.0,338.06,339.95,334.41,337.56,16706.0
2015-12-08 10:00:00,337.3,338.49,335.02,335.86,11376.0,337.3,338.49,335.02,335.86,11376.0
2015-12-08 10:30:00,335.86,336.91,335.43,335.91,5521.0,335.86,336.91,335.43,335.91,5521.0
2015-12-08 11:00:00,336.0,336.68,335.23,335.6,6304.0,336.0,336.68,335.23,335.6,6304.0
2015-12-08 11:30:00,335.46,335.46,330.58,334.01,16124.0,335.46,335.46,330.58,334.01,16124.0
2015-12-08 12:00:00,334.16,335.06,332.74,333.24,12846.0,334.16,335.06,332.74,333.24,12846.0
2015-12-08 12:30:00,333.25,334.81,332.69,334.53,20651.0,333.25,334.81,332.69,334.53,20651.0
2015-12-08 13:00:00,334.17,334.88,332.59,332.63,17173.0,334.17,334.88,332.59,332.63,17173.0
2015-12-08 13:30:00,332.71,334.44,332.21,334.44,15699.0,332.71,334.44,332.21,334.44,15699.0
2015-12-08 14:00:00,334.44,335.75,333.64,335.72,29651.0,334.44,335.75,333.64,335.72,29651.0
2015-12-08 14:30:00,335.7,335.93,334.49,334.5,17750.0,335.7,335.93,334.49,334.5,17750.0
2015-12-08 15:00:00,335.45,335.46,334.29,335.17,14503.0,335.45,335.46,334.29,335.17,14503.0
2015-12-08 15:30:00,335.2,335.32,333.65,334.55,25546.0,335.2,335.32,333.65,334.55,25546.0
2015-12-09 09:30:00,332.63,335.65,331.7,334.01,8803.0,332.63,335.65,331.7,334.01,8803.0
2015-12-09 10:00:00,333.55,334.02,332.72,333.36,11634.0,333.55,334.02,332.72,333.36,11634.0
2015-12-09 10:30:00,333.48,335.53,333.35,334.77,7159.0,333.48,335.53,333.35,334.77,7159.0
2015-12-09 11:00:00,334.67,335.34,334.33,334.37,1800.0,334.67,335.34,334.33,334.37,1800.0
2015-12-09 11:30:00,334.06,334.08,332.7,333.61,4731.0,334.06,334.08,332.7,333.61,4731.0
2015-12-09 12:00:00,333.61,333.83,332.38,332.38,1923.0,333.61,333.83,332.38,332.38,1923.0
2015-12-09 12:30:00,330.89,331.42,329.04,329.59,2250.0,330.89,331.42,329.04,329.59,2250.0
2015-12-09 13:00:00,329.75,330.59,328.02,328.75,12328.0,329.75,330.59,328.02,328.75,12328.0
2015-12-09 13:30:00,328.68,331.68,328.08,331.27,19796.0,328.68,331.68,328.08,331.27,19796.0
2015-12-09 14:00:00,331.12,331.71,328.6,329.97,26100.0,331.12,331.71,328.6,329.97,26100.0
2015-12-09 14:30:00,329.56,330.36,328.94,329.97,22293.0,329.56,330.36,328.94,329.97,22293.0
2015-12-09 15:00:00,329.97,331.14,329.35,330.74,20900.0,329.97,331.14,329.35,330.74,20900.0
2015-12-09 15:30:00,330.73,331.88,330.44,331.34,27764.0,330.73,331.88,330.44,331.34,27764.0
2015-12-10 09:30:00,331.42,332.07,325.4,330.5,33068.0,331.42,332.07,325.4,330.5,33068.0
2015-12-10 10:00:00,331.39,332.57,330.62,332.57,2400.0,331.39,332.57,330.62,332.57,2400.0
2015-12-10 10:30:00,332.83,334.72,332.32,334.27,5128.0,332.83,334.72,332.32,334.27,5128.0
2015-12-10 11:00:00,333.93,334.42,332.94,333.94,6192.0,333.93,334.42,332.94,333.94,6192.0
2015-12-10 11:30:00,334.3,334.7,333.25,333.93,4418.0,334.3,334.7,333.25,333.93,4418.0
2015-12-10 12:00:00,334.58,334.58,333.32,333.32,1400.0,334.58,334.58,333.32,333.32,1400.0
2015-12-10 12:30:00,333.67,335.04,333.66,335.04,14307.0,333.67,335.04,333.66,335.04,14307.0
2015-12-10 13:00:00,334.71,336.53,334.71,335.82,1169.0,334.71,336.53,334.71,335.82,1169.0
2015-12-10 13:30:00,336.21,336.6,335.91,336.03,6438.0,336.21,336.6,335.91,336.03,6438.0
2015-12-10 14:00:00,335.28,336.54,334.57,336.54,1895.0,335.28,336.54,334.57,336.54,1895.0
2015-12-10 14:30:00,335.85,336.29,335.23,335.28,3736.0,335.85,336.29,335.23,335.28,3736.0
2015-12-10 15:00:00,335.67,335.96,335.32,335.48,1400.0,335.67,335.96,335.32,335.48,1400.0
2015-12-10 15:30:00,335.17,335.17,332.91,333.63,8993.0,335.17,335.17,332.91,333.63,8993.0
2015-12-11 09:30:00,330.2,331.4,328.04,330.29,8619.0,330.2,331.4,328.04,330.29,8619.0
2015-12-11 10:00:00,330.39,331.21,329.87,330.34,6290.0,330.39,331.21,329.87,330.34,6290.0
2015-12-11 10:30:00,329.3,330.9,329.3,330.7,5027.0,329.3,330.9,329.3,330.7,5027.0
2015-12-11 11:00:00,330.3,330.68,329.98,330.43,12818.0,330.3,330.68,329.98,330.43,12818.0
2015-12-11 11:30:00,330.27,331.58,329.89,331.19,9087.0,330.27,331.58,329.89,331.19,9087.0
2015-12-11 12:00:00,331.05,331.05,328.72,328.89,4719.0,331.05,331.05,328.72,328.89,4719.0
2015-12-11 12:30:00,328.68,329.22,327.93,328.92,7909.0,328.68,329.22,327.93,328.92,7909.0
2015-12-11 13:00:00,328.66,330.14,327.98,330.14,3000.0,328.66,330.14,327.98,330.14,3000.0
2015-12-11 13:30:00,329.71,330.31,329.57,330.31,3549.0,329.71,330.31,329.57,330.31,3549.0
2015-12-11 14:00:00,330.44,332.47,330.44,332.25,5400.0,330.44,332.47,330.44,332.25,5400.0
2015-12-11 14:30:00,331.72,332.1,330.4,331.21,4400.0,331.72,332.1,330.4,331.21,4400.0
2015-12-11 15:00:00,330.73,330.75,329.01,329.71,10496.0,330.73,330.75,329.01,329.71,10496.0
2015-12-11 15:30:00,329.6,330.69,328.52,330.39,29695.0,329.6,330.69,328.52,330.39,29695.0
2015-12-14 09:30:00,329.67,333.7,329.64,332.75,21746.0,329.67,333.7,329.64,332.75,21746.0
2015-12-14 10:00:00,332.31,334.83,331.89,331.89,20962.0,332.31,334.83,331.89,331.89,20962.0
2015-12-14 10:30:00,330.9,333.03,330.67,332.25,4444.0,330.9,333.03,330.67,332.25,4444.0
2015-12-14 11:00:00,333.15,333.15,332.16,332.16,9823.0,333.15,333.15,332.16,332.16,9823.0
2015-12-14 11:30:00,332.05,332.57,331.65,332.57,2920.0,332.05,332.57,331.65,332.57,2920.0
2015-12-14 12:00:00,333.06,333.62,331.58,333.2,15900.0,333.06,333.62,331.58,333.2,15900.0
2015-12-14 12:30:00,333.63,334.1,332.73,334.1,6800.0,333.63,334.1,332.73,334.1,6800.0
2015-12-14 13:00:00,334.25,334.25,333.14,333.15,3812.0,334.25,334.25,333.14,333.15,3812.0
2015-12-14 13:30:00,333.4,333.67,332.73,333.57,2600.0,333.4,333.67,332.73,333.57,2600.0
2015-12-14 14:00:00,333.92,333.92,332.74,332.8,5782.0,333.92,333.92,332.74,332.8,5782.0
2015-12-14 14:30:00,332.61,333.89,332.3,333.76,6500.0,332.61,333.89,332.3,333.76,6500.0
2015-12-14 15:00:00,333.51,333.63,332.91,333.52,10831.0,333.51,333.63,332.91,333.52,10831.0
2015-12-14 15:30:00,333.83,334.72,332.78,334.44,13337.0,333.83,334.72,332.78,334.44,13337.0
2015-12-15 09:30:00,336.67,337.25,334.74,336.5,6848.0,336.67,337.25,334.74,336.5,6848.0
2015-12-15 10:00:00,336.78,337.0,335.66,336.6,3186.0,336.78,337.0,335.66,336.6,3186.0
2015-12-15 10:30:00,335.75,335.99,334.97,335.64,3438.0,335.75,335.99,334.97,335.64,3438.0
2015-12-15 11:00:00,335.41,335.41,334.55,334.55,4375.0,335.41,335.41,334.55,334.55,4375.0
2015-12-15 11:30:00,335.06,335.1,332.89,333.63,4788.0,335.06,335.1,332.89,333.63,4788.0
2015-12-15 12:00:00,333.67,335.16,333.67,335.0,3818.0,333.67,335.16,333.67,335.0,3818.0
2015-12-15 12:30:00,335.2,336.69,335.1,335.95,4753.0,335.2,336.69,335.1,335.95,4753.0
2015-12-15 13:00:00,335.88,336.86,334.67,336.86,9889.0,335.88,336.86,334.67,336.86,9889.0
2015-12-15 13:30:00,336.64,338.0,336.6,337.68,9733.0,336.64,338.0,336.6,337.68,9733.0
2015-12-15 14:00:00,337.59,339.79,337.59,338.69,15827.0,337.59,339.79,337.59,338.69,15827.0
2015-12-15 14:30:00,338.65,338.81,337.45,337.45,1800.0,338.65,338.81,337.45,337.45,1800.0
2015-12-15 15:00:00,337.37,337.37,336.0,336.78,4679.0,337.37,337.37,336.0,336.78,4679.0
2015-12-15 15:30:00,336.52,336.85,335.69,336.07,12182.0,336.52,336.85,335.69,336.07,12182.0
2015-12-16 09:30:00,338.99,339.89,338.31,338.77,8800.0,338.99,339.89,338.31,338.77,8800.0
2015-12-16 10:00:00,339.41,339.41,338.5,338.76,2000.0,339.41,339.41,338.5,338.76,2000.0
2015-12-16 10:30:00,338.15,338.21,335.88,338.21,3000.0,338.15,338.21,335.88,338.21,3000.0
2015-12-16 11:00:00,337.45,339.21,337.45,337.79,8500.0,337.45,339.21,337.45,337.79,8500.0
2015-12-16 11:30:00,338.0,339.25,337.7,338.31,7611.0,338.0,339.25,337.7,338.31,7611.0
2015-12-16 12:00:00,338.4,338.42,337.03,337.21,4100.0,338.4,338.42,337.03,337.21,4100.0
2015-12-16 12:30:00,337.22,338.07,336.0,336.0,3870.0,337.22,338.07,336.0,336.0,3870.0
2015-12-16 13:00:00,337.01,337.4,336.01,336.09,9569.0,337.01,337.4,336.01,336.09,9569.0
2015-12-16 13:30:00,336.79,338.6,336.06,338.13,3350.0,336.79,338.6,336.06,338.13,3350.0
2015-12-16 14:00:00,337.85,338.18,336.85,337.2,8617.0,337.85,338.18,336.85,337.2,8617.0
2015-12-16 14:30:00,337.01,338.0,337.0,337.5,22869.0,337.01,338.0,337.0,337.5,22869.0
2015-12-16 15:00:00,337.57,339.1,337.57,338.47,14961.0,337.57,339.1,337.57,338.47,14961.0
2015-12-16 15:30:00,339.12,341.23,339.12,340.22,22280.0,339.12,341.23,339.12,340.22,22280.0
2015-12-17 09:30:00,340.81,343.79,337.96,339.45,4807.0,340.81,343.79,337.96,339.45,4807.0
2015-12-17 10:00:00,338.23,339.44,337.26,339.21,12548.0,338.23,339.44,337.26,339.21,12548.0
2015-12-17 10:30:00,339.3,339.47,337.41,338.02,13697.0,339.3,339.47,337.41,338.02,13697.0
2015-12-17 11:00:00,338.58,339.03,337.2,337.2,9584.0,338.58,339.03,337.2,337.2,9584.0
2015-12-17 11:30:00,336.8,337.96,335.02,337.96,6433.0,336.8,337.96,335.02,337.96,6433.0
2015-12-17 12:00:00,336.57,337.87,335.92,336.2,6000.0,336.57,337.87,335.92,336.2,6000.0
2015-12-17 12:30:00,335.41,336.06,334.15,335.17,1700.0,335.41,336.06,334.15,335.17,1700.0
2015-12-17 13:00:00,335.16,336.89,334.23,335.04,8937.0,335.16,336.89,334.23,335.04,8937.0
2015-12-17 13:30:00,335.04,336.81,335.04,335.94,4800.0,335.04,336.81,335.04,335.94,4800.0
2015-12-17 14:00:00,336.43,336.51,334.55,334.95,7338.0,336.43,336.51,334.55,334.95,7338.0
2015-12-17 14:30:00,334.56,335.13,333.68,334.33,7020.0,334.56,335.13,333.68,334.33,7020.0
2015-12-17 15:00:00,334.89,335.84,333.32,335.4,7727.0,334.89,335.84,333.32,335.4,7727.0
2015-12-17 15:30:00,334.2,334.85,332.11,332.29,32346.0,334.2,334.85,332.11,332.29,32346.0
2015-12-18 09:30:00,331.87,333.75,329.28,333.31,41613.0,331.87,333.75,329.28,333.31,41613.0
2015-12-18 10:00:00,333.0,333.4,330.56,333.37,17266.0,333.0,333.4,330.56,333.37,17266.0
2015-12-18 10:30:00,332.81,333.04,331.14,332.65,19330.0,332.81,333.04,331.14,332.65,19330.0
2015-12-18 11:00:00,332.98,335.05,332.93,333.67,8946.0,332.98,335.05,332.93,333.67,8946.0
2015-12-18 11:30:00,333.25,334.2,331.75,332.37,8655.0,333.25,334.2,331.75,332.37,8655.0
2015-12-18 12:00:00,332.43,332.7,331.0,331.2,8900.0,332.43,332.7,331.0,331.2,8900.0
2015-12-18 12:30:00,331.25,332.03,330.9,331.31,9173.0,331.25,332.03,330.9,331.31,9173.0
2015-12-18 13:00:00,331.09,332.69,331.09,331.99,10805.0,331.09,332.69,331.09,331.99,10805.0
2015-12-18 13:30:00,331.89,333.2,331.89,332.65,3510.0,331.89,333.2,331.89,332.65,3510.0
2015-12-18 14:00:00,332.69,333.37,331.69,332.69,12445.0,332.69,333.37,331.69,332.69,12445.0
2015-12-18 14:30:00,332.57,333.81,332.25,332.25,18106.0,332.57,333.81,332.25,332.25,18106.0
2015-12-18 15:00:00,331.69,332.78,330.59,331.09,8082.0,331.69,332.78,330.59,331.09,8082.0
2015-12-18 15:30:00,331.94,332.82,330.6,330.62,42725.0,331.94,332.82,330.6,330.62,42725.0
2015-12-21 09:30:00,332.57,334.91,331.56,334.6,4305.0,332.57,334.91,331.56,334.6,4305.0
2015-12-21 10:00:00,334.01,337.26,332.65,334.8,4075.0,334.01,337.26,332.65,334.8,4075.0
2015-12-21 10:30:00,335.35,335.35,332.0,332.77,7181.0,335.35,335.35,332.0,332.77,7181.0
2015-12-21 11:00:00,332.78,334.07,331.51,332.3,6576.0,332.78,334.07,331.51,332.3,6576.0
2015-12-21 11:30:00,332.73,332.93,330.12,331.61,11081.0,332.73,332.93,330.12,331.61,11081.0
2015-12-21 12:00:00,332.58,332.61,330.87,331.44,3500.0,332.58,332.61,330.87,331.44,3500.0
2015-12-21 12:30:00,331.41,333.56,331.41,333.56,3391.0,331.41,333.56,331.41,333.56,3391.0
2015-12-21 13:00:00,333.45,334.73,333.2,333.25,19130.0,333.45,334.73,333.2,333.25,19130.0
2015-12-21 13:30:00,332.65,333.6,331.52,331.53,9538.0,332.65,333.6,331.52,331.53,9538.0
2015-12-21 14:00:00,331.58,332.4,331.51,331.79,8199.0,331.58,332.4,331.51,331.79,8199.0
2015-12-21 14:30:00,331.95,332.62,331.62,332.29,3947.0,331.95,332.62,331.62,332.29,3947.0
2015-12-21 15:00:00,332.04,332.06,330.99,330.99,5897.0,332.04,332.06,330.99,330.99,5897.0
2015-12-21 15:30:00,330.99,332.56,330.81,332.56,13011.0,330.99,332.56,330.81,332.56,13011.0
2015-12-22 09:30:00,333.6,335.39,332.02,334.3,2422.0,333.6,335.39,332.02,334.3,2422.0
2015-12-22 10:00:00,333.1,334.42,332.0,333.41,2649.0,333.1,334.42,332.0,333.41,2649.0
2015-12-22 10:30:00,333.63,333.64,331.42,333.0,9435.0,333.63,333.64,331.42,333.0,9435.0
2015-12-22 11:00:00,333.13,333.82,332.1,332.6,16578.0,333.13,333.82,332.1,332.6,16578.0
2015-12-22 11:30:00,332.79,333.96,332.68,333.11,2308.0,332.79,333.96,332.68,333.11,2308.0
2015-12-22 12:00:00,332.68,333.21,331.16,332.65,960.0,332.68,333.21,331.16,332.65,960.0
2015-12-22 12:30:00,332.76,334.18,332.76,334.18,9175.0,332.76,334.18,332.76,334.18,9175.0
2015-12-22 13:00:00,334.21,335.21,333.9,335.21,2400.0,334.21,335.21,333.9,335.21,2400.0
2015-12-22 13:30:00,335.21,336.94,334.72,335.98,16057.0,335.21,336.94,334.72,335.98,16057.0
2015-12-22 14:00:00,336.41,337.42,336.0,337.37,3200.0,336.41,337.42,336.0,337.37,3200.0
2015-12-22 14:30:00,336.92,337.43,336.52,337.39,14802.0,336.92,337.43,336.52,337.39,14802.0
2015-12-22 15:00:00,336.71,338.81,336.67,338.7,3684.0,336.71,338.81,336.67,338.7,3684.0
2015-12-22 15:30:00,338.72,339.17,336.19,337.25,14110.0,338.72,339.17,336.19,337.25,14110.0
2015-12-23 09:30:00,338.67,339.71,338.0,339.48,1386.0,338.67,339.71,338.0,339.48,1386.0
2015-12-23 10:00:00,339.5,339.98,338.1,338.74,9263.0,339.5,339.98,338.1,338.74,9263.0
2015-12-23 10:30:00,338.5,338.84,337.58,338.01,10925.0,338.5,338.84,337.58,338.01,10925.0
2015-12-23 11:00:00,337.95,338.45,336.6,337.55,7201.0,337.95,338.45,336.6,337.55,7201.0
2015-12-23 11:30:00,337.5,338.1,336.88,337.38,3400.0,337.5,338.1,336.88,337.38,3400.0
2015-12-23 12:00:00,337.63,339.1,337.21,337.91,2882.0,337.63,339.1,337.21,337.91,2882.0
2015-12-23 12:30:00,337.97,339.29,337.4,339.29,31039.0,337.97,339.29,337.4,339.29,31039.0
2015-12-23 13:00:00,338.1,338.44,338.03,338.17,3510.0,338.1,338.44,338.03,338.17,3510.0
2015-12-23 13:30:00,338.43,339.61,338.11,339.1,3628.0,338.43,339.61,338.11,339.1,3628.0
2015-12-23 14:00:00,339.19,340.2,339.19,340.17,3645.0,339.19,340.2,339.19,340.17,3645.0
2015-12-23 14:30:00,340.18,341.3,340.17,341.02,6500.0,340.18,341.3,340.17,341.02,6500.0
2015-12-23 15:00:00,340.76,340.87,338.94,339.71,8085.0,340.76,340.87,338.94,339.71,8085.0
2015-12-23 15:30:00,339.71,340.06,338.8,340.02,15121.0,339.71,340.06,338.8,340.02,15121.0
2015-12-24 09:30:00,339.5,342.18,338.21,338.94,2915.0,339.5,342.18,338.21,338.94,2915.0
2015-12-24 10:00:00,338.42,339.5,337.67,339.07,5700.0,338.42,339.5,337.67,339.07,5700.0
2015-12-24 10:30:00,339.25,340.83,339.17,340.83,7500.0,339.25,340.83,339.17,340.83,7500.0
2015-12-24 11:00:00,341.03,342.62,340.69,342.26,6700.0,341.03,342.62,340.69,342.26,6700.0
2015-12-24 11:30:00,341.85,342.08,340.98,341.44,3200.0,341.85,342.08,340.98,341.44,3200.0
2015-12-24 12:00:00,342.03,342.06,340.42,341.45,5355.0,342.03,342.06,340.42,341.45,5355.0
2015-12-24 12:30:00,341.46,342.26,341.04,341.32,3722.0,341.46,342.26,341.04,341.32,3722.0
2015-12-28 09:30:00,340.4,343.57,339.55,342.89,2169.0,340.4,343.57,339.55,342.89,2169.0
2015-12-28 10:00:00,340.2,342.65,340.2,341.38,3009.0,340.2,342.65,340.2,341.38,3009.0
2015-12-28 10:30:00,339.94,341.53,339.68,340.65,1700.0,339.94,341.53,339.68,340.65,1700.0
2015-12-28 11:00:00,339.94,342.64,339.93,341.36,1900.0,339.94,342.64,339.93,341.36,1900.0
2015-12-28 11:30:00,342.02,343.36,340.96,341.59,4363.0,342.02,343.36,340.96,341.59,4363.0
2015-12-28 12:00:00,341.05,342.73,340.81,341.4,4098.0,341.05,342.73,340.81,341.4,4098.0
2015-12-28 12:30:00,341.43,342.06,340.83,341.33,4400.0,341.43,342.06,340.83,341.33,4400.0
2015-12-28 13:00:00,341.33,342.9,341.12,342.29,8683.0,341.33,342.9,341.12,342.29,8683.0
2015-12-28 13:30:00,342.76,342.76,341.61,342.02,1900.0,342.76,342.76,341.61,342.02,1900.0
2015-12-28 14:00:00,341.63,342.39,341.63,342.39,1800.0,341.63,342.39,341.63,342.39,1800.0
2015-12-28 14:30:00,342.39,343.46,342.01,343.46,3519.0,342.39,343.46,342.01,343.46,3519.0
2015-12-28 15:00:00,343.46,343.55,342.79,342.81,9434.0,343.46,343.55,342.79,342.81,9434.0
2015-12-28 15:30:00,343.14,343.92,342.65,343.62,14453.0,343.14,343.92,342.65,343.62,14453.0
2015-12-29 09:30:00,345.3,347.46,345.3,347.46,461.0,345.3,347.46,345.3,347.46,461.0
2015-12-29 10:00:00,347.69,348.39,346.62,348.0,4115.0,347.69,348.39,346.62,348.0,4115.0
2015-12-29 10:30:00,347.97,348.14,346.49,348.14,6450.0,347.97,348.14,346.49,348.14,6450.0
2015-12-29 11:00:00,347.07,348.15,347.07,347.08,1638.0,347.07,348.15,347.07,347.08,1638.0
2015-12-29 11:30:00,347.0,347.42,346.61,347.0,3428.0,347.0,347.42,346.61,347.0,3428.0
2015-12-29 12:00:00,347.07,347.09,346.18,346.8,6028.0,347.07,347.09,346.18,346.8,6028.0
2015-12-29 12:30:00,346.46,346.75,345.79,346.15,11256.0,346.46,346.75,345.79,346.15,11256.0
2015-12-29 13:00:00,345.9,347.03,345.9,346.24,1800.0,345.9,347.03,345.9,346.24,1800.0
2015-12-29 13:30:00,345.99,346.1,345.54,345.57,900.0,345.99,346.1,345.54,345.57,900.0
2015-12-29 14:00:00,345.72,345.77,345.23,345.59,3000.0,345.72,345.77,345.23,345.59,3000.0
2015-12-29 14:30:00,345.61,346.7,345.51,346.7,18356.0,345.61,346.7,345.51,346.7,18356.0
2015-12-29 15:00:00,347.41,347.41,346.89,346.92,900.0,347.41,347.41,346.89,346.92,900.0
2015-12-29 15:30:00,346.93,347.05,345.38,345.83,9517.0,346.93,347.05,345.38,345.83,9517.0
2015-12-30 09:30:00,345.53,347.22,343.3,343.3,851.0,345.53,347.22,343.3,343.3,851.0
2015-12-30 10:00:00,343.6,346.59,343.45,343.45,1245.0,343.6,346.59,343.45,343.45,1245.0
2015-12-30 10:30:00,343.84,344.68,343.47,343.86,2000.0,343.84,344.68,343.47,343.86,2000.0
2015-12-30 11:00:00,343.65,343.87,343.43,343.65,1000.0,343.65,343.87,343.43,343.65,1000.0
2015-12-30 11:30:00,344.45,344.45,344.39,344.39,274.0,344.45,344.45,344.39,344.39,274.0
2015-12-30 12:00:00,344.41,345.59,344.35,345.32,4645.0,344.41,345.59,344.35,345.32,4645.0
2015-12-30 12:30:00,345.26,345.75,344.73,344.73,6400.0,345.26,345.75,344.73,344.73,6400.0
2015-12-30 13:00:00,344.71,345.14,343.52,343.89,13001.0,344.71,345.14,343.52,343.89,13001.0
2015-12-30 13:30:00,344.1,344.9,344.1,344.18,1217.0,344.1,344.9,344.1,344.18,1217.0
2015-12-30 14:00:00,344.19,344.88,344.16,344.8,3346.0,344.19,344.88,344.16,344.8,3346.0
2015-12-30 14:30:00,345.51,345.65,345.43,345.43,500.0,345.51,345.65,345.43,345.43,500.0
2015-12-30 15:00:00,345.83,345.97,345.45,345.97,360.0,345.83,345.97,345.45,345.97,360.0
2015-12-30 15:30:00,346.3,346.3,344.02,344.36,4788.0,346.3,346.3,344.02,344.36,4788.0
2015-12-31 09:30:00,342.52,344.69,342.52,343.38,670.0,342.52,344.69,342.52,343.38,670.0
2015-12-31 10:00:00,344.72,344.72,341.93,342.71,6333.0,344.72,344.72,341.93,342.71,6333.0
2015-12-31 10:30:00,342.74,342.74,341.31,341.41,7386.0,342.74,342.74,341.31,341.41,7386.0
2015-12-31 11:00:00,341.85,342.58,341.2,342.24,8463.0,341.85,342.58,341.2,342.24,8463.0
2015-12-31 11:30:00,342.53,343.82,341.33,343.0,3100.0,342.53,343.82,341.33,343.0,3100.0
2015-12-31 12:00:00,343.64,344.39,343.0,344.39,900.0,343.64,344.39,343.0,344.39,900.0
2015-12-31 12:30:00,343.7,344.12,343.03,343.71,5275.0,343.7,344.12,343.03,343.71,5275.0
2015-12-31 13:00:00,343.71,344.52,342.53,343.27,1600.0,343.71,344.52,342.53,343.27,1600.0
2015-12-31 13:30:00,344.0,344.39,343.82,343.82,400.0,344.0,344.39,343.82,343.82,400.0
2015-12-31 14:00:00,343.35,343.97,343.1,343.1,500.0,343.35,343.97,343.1,343.1,500.0
2015-12-31 14:30:00,341.97,343.14,341.85,341.86,1140.0,341.97,343.14,341.85,341.86,1140.0
2015-12-31 15:00:00,342.32,342.32,340.17,340.17,1437.0,342.32,342.32,340.17,340.17,1437.0
2015-12-31 15:30:00,340.18,340.98,338.72,339.13,10733.0,340.18,340.98,338.72,339.13,10733.0
2016-01-04 09:30:00,333.07,334.77,329.87,330.81,10823.0,333.07,334.77,329.87,330.81,10823.0
2016-01-04 10:00:00,330.34,330.69,325.71,330.22,31161.0,330.34,330.69,325.71,330.22,31161.0
2016-01-04 10:30:00,330.04,330.65,327.56,327.56,8097.0,330.04,330.65,327.56,327.56,8097.0
2016-01-04 11:00:00,328.12,329.0,326.98,328.34,4017.0,328.12,329.0,326.98,328.34,4017.0
2016-01-04 11:30:00,329.11,330.24,328.84,329.04,7053.0,329.11,330.24,328.84,329.04,7053.0
2016-01-04 12:00:00,329.18,329.63,327.14,328.89,22770.0,329.18,329.63,327.14,328.89,22770.0
2016-01-04 12:30:00,329.79,330.01,328.58,329.42,3900.0,329.79,330.01,328.58,329.42,3900.0
2016-01-04 13:00:00,330.12,330.54,328.03,328.94,6200.0,330.12,330.54,328.03,328.94,6200.0
2016-01-04 13:30:00,328.63,330.06,328.63,329.25,6296.0,328.63,330.06,328.63,329.25,6296.0
2016-01-04 14:00:00,329.6,330.12,329.03,329.37,5654.0,329.6,330.12,329.03,329.37,5654.0
2016-01-04 14:30:00,329.3,329.93,327.6,328.97,4600.0,329.3,329.93,327.6,328.97,4600.0
2016-01-04 15:00:00,328.6,328.6,326.78,327.85,6340.0,328.6,328.6,326.78,327.85,6340.0
2016-01-04 15:30:00,327.42,330.48,327.24,329.64,17565.0,327.42,330.48,327.24,329.64,17565.0
2016-01-05 09:30:00,330.29,336.8,329.5,331.9,6895.0,330.29,336.8,329.5,331.9,6895.0
2016-01-05 10:00:00,332.5,333.93,331.51,332.29,3703.0,332.5,333.93,331.51,332.29,3703.0
2016-01-05 10:30:00,331.51,334.45,331.32,332.87,5568.0,331.51,334.45,331.32,332.87,5568.0
2016-01-05 11:00:00,333.23,333.23,331.59,332.08,3300.0,333.23,333.23,331.59,332.08,3300.0
2016-01-05 11:30:00,332.07,332.18,330.31,330.5,6064.0,332.07,332.18,330.31,330.5,6064.0
2016-01-05 12:00:00,330.47,330.51,329.77,330.12,2400.0,330.47,330.51,329.77,330.12,2400.0
2016-01-05 12:30:00,330.42,330.42,328.89,329.76,5606.0,330.42,330.42,328.89,329.76,5606.0
2016-01-05 13:00:00,329.89,330.28,328.7,329.45,4200.0,329.89,330.28,328.7,329.45,4200.0
2016-01-05 13:30:00,329.47,331.61,329.31,331.11,12404.0,329.47,331.61,329.31,331.11,12404.0
2016-01-05 14:00:00,331.0,331.5,330.5,331.25,7800.0,331.0,331.5,330.5,331.25,7800.0
2016-01-05 14:30:00,331.29,331.29,330.73,331.0,3897.0,331.29,331.29,330.73,331.0,3897.0
2016-01-05 15:00:00,331.1,331.65,330.65,331.65,7292.0,331.1,331.65,330.65,331.65,7292.0
2016-01-05 15:30:00,331.54,332.98,330.76,331.18,22298.0,331.54,332.98,330.76,331.18,22298.0
2016-01-06 09:30:00,328.24,331.34,326.88,328.19,8290.0,328.24,331.34,326.88,328.19,8290.0
2016-01-06 10:00:00,327.69,328.58,326.93,328.58,3558.0,327.69,328.58,326.93,328.58,3558.0
2016-01-06 10:30:00,328.32,329.28,328.17,329.09,5671.0,328.32,329.28,328.17,329.09,5671.0
2016-01-06 11:00:00,329.89,330.45,329.48,330.38,3138.0,329.89,330.45,329.48,330.38,3138.0
2016-01-06 11:30:00,330.11,330.71,328.77,328.98,4353.0,330.11,330.71,328.77,328.98,4353.0
2016-01-06 12:00:00,328.69,329.23,328.65,329.14,3500.0,328.69,329.23,328.65,329.14,3500.0
2016-01-06 12:30:00,329.23,330.05,328.96,328.96,7230.0,329.23,330.05,328.96,328.96,7230.0
2016-01-06 13:00:00,329.28,329.28,327.51,327.75,3512.0,329.28,329.28,327.51,327.75,3512.0
2016-01-06 13:30:00,327.36,327.36,325.92,326.83,8025.0,327.36,327.36,325.92,326.83,8025.0
2016-01-06 14:00:00,326.68,327.74,326.11,326.77,4303.0,326.68,327.74,326.11,326.77,4303.0
2016-01-06 14:30:00,326.46,326.46,323.39,323.77,8767.0,326.46,326.46,323.39,323.77,8767.0
2016-01-06 15:00:00,323.78,325.87,322.37,325.87,25903.0,323.78,325.87,322.37,325.87,25903.0
2016-01-06 15:30:00,325.93,326.38,323.74,324.69,52959.0,325.93,326.38,323.74,324.69,52959.0
2016-01-07 09:30:00,318.79,319.33,316.94,318.19,10598.0,318.79,319.33,316.94,318.19,10598.0
2016-01-07 10:00:00,318.34,318.43,316.0,317.45,11091.0,318.34,318.43,316.0,317.45,11091.0
2016-01-07 10:30:00,317.6,319.57,317.49,319.15,21389.0,317.6,319.57,317.49,319.15,21389.0
2016-01-07 11:00:00,319.15,320.36,318.83,319.75,10604.0,319.15,320.36,318.83,319.75,10604.0
2016-01-07 11:30:00,319.73,320.36,319.39,319.58,4024.0,319.73,320.36,319.39,319.58,4024.0
2016-01-07 12:00:00,319.72,320.01,319.12,319.44,2200.0,319.72,320.01,319.12,319.44,2200.0
2016-01-07 12:30:00,319.31,319.31,317.61,318.38,6747.0,319.31,319.31,317.61,318.38,6747.0
2016-01-07 13:00:00,318.07,318.47,315.02,315.13,18987.0,318.07,318.47,315.02,315.13,18987.0
2016-01-07 13:30:00,315.23,317.2,315.13,316.37,12685.0,315.23,317.2,315.13,316.37,12685.0
2016-01-07 14:00:00,316.39,317.25,315.73,316.47,4600.0,316.39,317.25,315.73,316.47,4600.0
2016-01-07 14:30:00,316.59,318.36,315.92,317.05,6300.0,316.59,318.36,315.92,317.05,6300.0
2016-01-07 15:00:00,317.06,317.51,314.86,315.21,23457.0,317.06,317.51,314.86,315.21,23457.0
2016-01-07 15:30:00,315.58,317.16,315.21,315.75,33127.0,315.58,317.16,315.21,315.75,33127.0
2016-01-08 09:30:00,318.72,321.4,318.24,319.82,7447.0,318.72,321.4,318.24,319.82,7447.0
2016-01-08 10:00:00,319.81,319.93,317.93,318.89,7579.0,319.81,319.93,317.93,318.89,7579.0
2016-01-08 10:30:00,318.96,318.96,317.38,317.63,5200.0,318.96,318.96,317.38,317.63,5200.0
2016-01-08 11:00:00,318.26,318.29,315.7,315.8,7910.0,318.26,318.29,315.7,315.8,7910.0
2016-01-08 11:30:00,316.16,317.44,315.7,317.14,14700.0,316.16,317.44,315.7,317.14,14700.0
2016-01-08 12:00:00,317.24,317.5,316.51,317.02,15669.0,317.24,317.5,316.51,317.02,15669.0
2016-01-08 12:30:00,317.44,317.5,316.21,317.28,18881.0,317.44,317.5,316.21,317.28,18881.0
2016-01-08 13:00:00,317.6,317.94,317.15,317.79,7813.0,317.6,317.94,317.15,317.79,7813.0
2016-01-08 13:30:00,317.79,318.17,317.31,317.31,6755.0,317.79,318.17,317.31,317.31,6755.0
2016-01-08 14:00:00,317.49,318.0,316.78,316.78,11747.0,317.49,318.0,316.78,316.78,11747.0
2016-01-08 14:30:00,317.25,317.5,316.19,316.19,10284.0,317.25,317.5,316.19,316.19,10284.0
2016-01-08 15:00:00,316.41,317.29,315.91,316.25,8900.0,316.41,317.29,315.91,316.25,8900.0
2016-01-08 15:30:00,316.02,316.17,313.35,313.74,26931.0,316.02,316.17,313.35,313.74,26931.0
2016-01-11 09:30:00,315.39,319.99,311.82,312.63,5933.0,315.39,319.99,311.82,312.63,5933.0
2016-01-11 10:00:00,312.19,314.87,312.08,313.1,8470.0,312.19,314.87,312.08,313.1,8470.0
2016-01-11 10:30:00,313.49,314.21,310.1,310.11,6368.0,313.49,314.21,310.1,310.11,6368.0
2016-01-11 11:00:00,310.72,311.17,309.34,310.74,15319.0,310.72,311.17,309.34,310.74,15319.0
2016-01-11 11:30:00,310.74,312.0,309.1,311.96,5805.0,310.74,312.0,309.1,311.96,5805.0
2016-01-11 12:00:00,311.31,311.98,310.61,310.62,5198.0,311.31,311.98,310.61,310.62,5198.0
2016-01-11 12:30:00,311.26,311.31,308.9,310.48,5600.0,311.26,311.31,308.9,310.48,5600.0
2016-01-11 13:00:00,310.47,311.58,309.83,310.31,22337.0,310.47,311.58,309.83,310.31,22337.0
2016-01-11 13:30:00,310.24,311.02,309.88,310.38,13412.0,310.24,311.02,309.88,310.38,13412.0
2016-01-11 14:00:00,310.3,311.13,309.4,310.12,21136.0,310.3,311.13,309.4,310.12,21136.0
2016-01-11 14:30:00,310.5,310.5,308.82,309.8,6900.0,310.5,310.5,308.82,309.8,6900.0
2016-01-11 15:00:00,309.55,311.92,308.78,311.92,10641.0,309.55,311.92,308.78,311.92,10641.0
2016-01-11 15:30:00,311.64,312.53,309.8,310.62,39210.0,311.64,312.53,309.8,310.62,39210.0
2016-01-12 09:30:00,312.38,317.35,311.84,316.86,29435.0,312.38,317.35,311.84,316.86,29435.0
2016-01-12 10:00:00,316.96,317.23,315.51,316.18,49808.0,316.96,317.23,315.51,316.18,49808.0
2016-01-12 10:30:00,316.04,317.06,315.04,315.17,14080.0,316.04,317.06,315.04,315.17,14080.0
2016-01-12 11:00:00,315.17,315.84,315.0,315.23,10799.0,315.17,315.84,315.0,315.23,10799.0
2016-01-12 11:30:00,315.0,316.27,315.0,316.06,10272.0,315.0,316.27,315.0,316.06,10272.0
2016-01-12 12:00:00,315.77,316.77,315.0,315.16,12464.0,315.77,316.77,315.0,315.16,12464.0
2016-01-12 12:30:00,315.09,315.47,314.18,314.83,13645.0,315.09,315.47,314.18,314.83,13645.0
2016-01-12 13:00:00,314.99,315.34,313.31,313.78,12431.0,314.99,315.34,313.31,313.78,12431.0
2016-01-12 13:30:00,313.29,314.82,313.24,314.41,10322.0,313.29,314.82,313.24,314.41,10322.0
2016-01-12 14:00:00,313.98,314.34,310.46,311.64,22290.0,313.98,314.34,310.46,311.64,22290.0
2016-01-12 14:30:00,311.68,313.61,311.67,312.89,27318.0,311.68,313.61,311.67,312.89,27318.0
2016-01-12 15:00:00,312.89,317.18,311.65,315.47,34060.0,312.89,317.18,311.65,315.47,34060.0
2016-01-12 15:30:00,315.52,317.5,315.22,317.38,36134.0,315.52,317.5,315.22,317.38,36134.0
2016-01-13 09:30:00,318.4,326.64,318.4,321.32,6258.0,318.4,326.64,318.4,321.32,6258.0
2016-01-13 10:00:00,319.57,321.41,319.57,320.93,14293.0,319.57,321.41,319.57,320.93,14293.0
2016-01-13 10:30:00,320.4,320.61,319.13,319.31,8932.0,320.4,320.61,319.13,319.31,8932.0
2016-01-13 11:00:00,319.16,320.54,319.16,320.05,7356.0,319.16,320.54,319.16,320.05,7356.0
2016-01-13 11:30:00,319.73,320.38,316.78,316.78,8605.0,319.73,320.38,316.78,316.78,8605.0
2016-01-13 12:00:00,317.9,317.9,316.54,317.13,3802.0,317.9,317.9,316.54,317.13,3802.0
2016-01-13 12:30:00,317.71,317.71,316.58,317.46,4800.0,317.71,317.71,316.58,317.46,4800.0
2016-01-13 13:00:00,317.14,318.56,316.06,316.31,14969.0,317.14,318.56,316.06,316.31,14969.0
2016-01-13 13:30:00,316.24,317.39,313.36,313.36,13738.0,316.24,317.39,313.36,313.36,13738.0
2016-01-13 14:00:00,314.04,314.75,312.98,313.74,5000.0,314.04,314.75,312.98,313.74,5000.0
2016-01-13 14:30:00,313.77,313.98,310.63,313.01,6523.0,313.77,313.98,310.63,313.01,6523.0
2016-01-13 15:00:00,312.28,314.99,312.28,313.75,5700.0,312.28,314.99,312.28,313.75,5700.0
2016-01-13 15:30:00,314.09,314.29,311.05,311.75,27584.0,314.09,314.29,311.05,311.75,27584.0
2016-01-14 09:30:00,312.33,314.36,309.03,310.44,6948.0,312.33,314.36,309.03,310.44,6948.0
2016-01-14 10:00:00,310.5,315.0,310.46,314.47,12341.0,310.5,315.0,310.46,314.47,12341.0
2016-01-14 10:30:00,314.75,316.61,313.62,313.62,22909.0,314.75,316.61,313.62,313.62,22909.0
2016-01-14 11:00:00,314.49,314.49,310.3,311.33,17854.0,314.49,314.49,310.3,311.33,17854.0
2016-01-14 11:30:00,310.82,311.53,310.04,310.56,11000.0,310.82,311.53,310.04,310.56,11000.0
2016-01-14 12:00:00,310.56,314.24,310.56,312.11,8700.0,310.56,314.24,310.56,312.11,8700.0
2016-01-14 12:30:00,312.13,313.06,311.74,311.77,16000.0,312.13,313.06,311.74,311.77,16000.0
2016-01-14 13:00:00,311.52,312.0,311.24,311.25,3600.0,311.52,312.0,311.24,311.25,3600.0
2016-01-14 13:30:00,311.67,313.23,311.28,311.44,5925.0,311.67,313.23,311.28,311.44,5925.0
2016-01-14 14:00:00,311.28,311.92,310.51,311.59,5260.0,311.28,311.92,310.51,311.59,5260.0
2016-01-14 14:30:00,311.42,313.72,311.42,312.85,7874.0,311.42,313.72,311.42,312.85,7874.0
2016-01-14 15:00:00,312.63,313.12,311.5,311.5,8580.0,312.63,313.12,311.5,311.5,8580.0
2016-01-14 15:30:00,310.6,312.0,309.92,310.6,17617.0,310.6,312.0,309.92,310.6,17617.0
2016-01-15 09:30:00,303.0,305.71,301.34,303.23,5361.0,303.0,305.71,301.34,303.23,5361.0
2016-01-15 10:00:00,304.06,305.81,303.14,304.95,6718.0,304.06,305.81,303.14,304.95,6718.0
2016-01-15 10:30:00,306.03,308.7,306.03,308.51,8839.0,306.03,308.7,306.03,308.51,8839.0
2016-01-15 11:00:00,307.67,309.44,307.66,308.98,10589.0,307.67,309.44,307.66,308.98,10589.0
2016-01-15 11:30:00,309.44,310.89,308.97,310.88,6320.0,309.44,310.89,308.97,310.88,6320.0
2016-01-15 12:00:00,310.25,311.19,309.31,309.89,28161.0,310.25,311.19,309.31,309.89,28161.0
2016-01-15 12:30:00,309.84,312.3,309.0,311.98,18743.0,309.84,312.3,309.0,311.98,18743.0
2016-01-15 13:00:00,311.78,313.3,310.51,310.52,11548.0,311.78,313.3,310.51,310.52,11548.0
2016-01-15 13:30:00,310.5,311.55,310.24,311.3,21756.0,310.5,311.55,310.24,311.3,21756.0
2016-01-15 14:00:00,311.32,311.33,309.91,310.35,45323.0,311.32,311.33,309.91,310.35,45323.0
2016-01-15 14:30:00,310.35,312.6,309.82,312.44,11382.0,310.35,312.6,309.82,312.44,11382.0
2016-01-15 15:00:00,313.1,313.9,311.43,313.77,21483.0,313.1,313.9,311.43,313.77,21483.0
2016-01-15 15:30:00,313.61,314.48,312.58,313.23,40342.0,313.61,314.48,312.58,313.23,40342.0
2016-01-19 09:30:00,316.45,316.9,310.5,311.88,26143.0,316.45,316.9,310.5,311.88,26143.0
2016-01-19 10:00:00,312.0,312.94,310.95,312.27,10650.0,312.0,312.94,310.95,312.27,10650.0
2016-01-19 10:30:00,312.61,313.02,311.35,311.89,9189.0,312.61,313.02,311.35,311.89,9189.0
2016-01-19 11:00:00,311.53,312.77,311.4,312.42,6341.0,311.53,312.77,311.4,312.42,6341.0
2016-01-19 11:30:00,312.7,313.9,312.7,313.9,905.0,312.7,313.9,312.7,313.9,905.0
2016-01-19 12:00:00,313.26,313.5,312.04,312.66,5639.0,313.26,313.5,312.04,312.66,5639.0
2016-01-19 12:30:00,312.63,312.71,311.39,312.28,6537.0,312.63,312.71,311.39,312.28,6537.0
2016-01-19 13:00:00,311.77,312.47,309.61,309.76,8078.0,311.77,312.47,309.61,309.76,8078.0
2016-01-19 13:30:00,309.67,309.99,308.68,309.65,8253.0,309.67,309.99,308.68,309.65,8253.0
2016-01-19 14:00:00,309.9,309.9,305.12,307.39,10059.0,309.9,309.9,305.12,307.39,10059.0
2016-01-19 14:30:00,308.0,308.1,305.31,306.51,13070.0,308.0,308.1,305.31,306.51,13070.0
2016-01-19 15:00:00,306.02,307.74,305.29,307.63,28812.0,306.02,307.74,305.29,307.63,28812.0
2016-01-19 15:30:00,308.35,309.99,306.88,308.4,27583.0,308.35,309.99,306.88,308.4,27583.0
2016-01-20 09:30:00,304.53,306.29,300.65,301.32,13411.0,304.53,306.29,300.65,301.32,13411.0
2016-01-20 10:00:00,301.68,301.82,299.27,299.67,18896.0,301.68,301.82,299.27,299.67,18896.0
2016-01-20 10:30:00,300.07,300.12,298.02,299.06,12225.0,300.07,300.12,298.02,299.06,12225.0
2016-01-20 11:00:00,298.96,300.7,298.96,300.16,12436.0,298.96,300.7,298.96,300.16,12436.0
2016-01-20 11:30:00,299.76,300.67,299.0,299.76,11302.0,299.76,300.67,299.0,299.76,11302.0
2016-01-20 12:00:00,299.79,300.32,298.02,298.64,15632.0,299.79,300.32,298.02,298.64,15632.0
2016-01-20 12:30:00,298.03,300.97,298.03,300.97,12160.0,298.03,300.97,298.03,300.97,12160.0
2016-01-20 13:00:00,300.96,302.53,299.53,301.71,7705.0,300.96,302.53,299.53,301.71,7705.0
2016-01-20 13:30:00,302.27,304.28,302.08,304.28,11782.0,302.27,304.28,302.08,304.28,11782.0
2016-01-20 14:00:00,303.68,305.17,302.99,302.99,13401.0,303.68,305.17,302.99,302.99,13401.0
2016-01-20 14:30:00,303.23,304.41,302.34,303.79,14802.0,303.23,304.41,302.34,303.79,14802.0
2016-01-20 15:00:00,303.93,309.19,302.8,309.14,19075.0,303.93,309.19,302.8,309.14,19075.0
2016-01-20 15:30:00,308.79,309.52,305.76,307.26,33855.0,308.79,309.52,305.76,307.26,33855.0
2016-01-21 09:30:00,307.9,308.99,302.85,302.95,4529.0,307.9,308.99,302.85,302.95,4529.0
2016-01-21 10:00:00,304.78,305.94,303.34,304.62,6990.0,304.78,305.94,303.34,304.62,6990.0
2016-01-21 10:30:00,305.62,309.29,304.52,308.31,10098.0,305.62,309.29,304.52,308.31,10098.0
2016-01-21 11:00:00,308.41,308.41,305.3,305.7,7250.0,308.41,308.41,305.3,305.7,7250.0
2016-01-21 11:30:00,305.69,307.99,305.59,307.34,3149.0,305.69,307.99,305.59,307.34,3149.0
2016-01-21 12:00:00,307.3,307.83,306.67,306.72,4394.0,307.3,307.83,306.67,306.72,4394.0
2016-01-21 12:30:00,306.62,307.71,306.61,307.52,5641.0,306.62,307.71,306.61,307.52,5641.0
2016-01-21 13:00:00,307.38,309.06,307.02,308.55,22472.0,307.38,309.06,307.02,308.55,22472.0
2016-01-21 13:30:00,307.3,307.79,306.1,306.92,10384.0,307.3,307.79,306.1,306.92,10384.0
2016-01-21 14:00:00,307.2,307.56,305.33,306.45,12824.0,307.2,307.56,305.33,306.45,12824.0
2016-01-21 14:30:00,307.08,309.5,307.08,309.27,6605.0,307.08,309.5,307.08,309.27,6605.0
2016-01-21 15:00:00,308.74,308.78,306.73,307.57,4500.0,308.74,308.78,306.73,307.57,4500.0
2016-01-21 15:30:00,307.23,308.5,306.62,307.0,21434.0,307.23,308.5,306.62,307.0,21434.0
2016-01-22 09:30:00,310.1,313.98,310.1,313.51,12345.0,310.1,313.98,310.1,313.51,12345.0
2016-01-22 10:00:00,313.94,320.5,312.85,319.07,33341.0,313.94,320.5,312.85,319.07,33341.0
2016-01-22 10:30:00,319.0,323.15,317.57,320.71,31978.0,319.0,323.15,317.57,320.71,31978.0
2016-01-22 11:00:00,320.67,321.48,315.73,317.99,35623.0,320.67,321.48,315.73,317.99,35623.0
2016-01-22 11:30:00,316.96,318.67,316.43,317.01,14370.0,316.96,318.67,316.43,317.01,14370.0
2016-01-22 12:00:00,317.4,317.85,315.33,316.01,16280.0,317.4,317.85,315.33,316.01,16280.0
2016-01-22 12:30:00,316.04,317.59,314.8,316.45,18769.0,316.04,317.59,314.8,316.45,18769.0
2016-01-22 13:00:00,316.41,317.6,314.94,315.69,6601.0,316.41,317.6,314.94,315.69,6601.0
2016-01-22 13:30:00,316.0,316.57,315.86,316.09,10175.0,316.0,316.57,315.86,316.09,10175.0
2016-01-22 14:00:00,316.31,317.12,315.06,316.1,9944.0,316.31,317.12,315.06,316.1,9944.0
2016-01-22 14:30:00,316.17,316.98,315.24,315.68,18346.0,316.17,316.98,315.24,315.68,18346.0
2016-01-22 15:00:00,315.7,316.15,314.53,315.62,8418.0,315.7,316.15,314.53,315.62,8418.0
2016-01-22 15:30:00,315.88,316.4,315.25,316.25,47271.0,315.88,316.4,315.25,316.25,47271.0
2016-01-25 09:30:00,316.09,319.35,314.76,316.23,7118.0,316.09,319.35,314.76,316.23,7118.0
2016-01-25 10:00:00,316.27,316.3,314.21,314.91,5833.0,316.27,316.3,314.21,314.91,5833.0
2016-01-25 10:30:00,316.0,316.37,315.72,315.84,15251.0,316.0,316.37,315.72,315.84,15251.0
2016-01-25 11:00:00,315.82,315.9,315.04,315.28,6550.0,315.82,315.9,315.04,315.28,6550.0
2016-01-25 11:30:00,315.19,316.85,315.0,316.0,11961.0,315.19,316.85,315.0,316.0,11961.0
2016-01-25 12:00:00,315.99,316.33,314.43,316.11,6664.0,315.99,316.33,314.43,316.11,6664.0
2016-01-25 12:30:00,315.9,316.16,315.13,316.16,5601.0,315.9,316.16,315.13,316.16,5601.0
2016-01-25 13:00:00,316.13,316.94,315.67,315.76,19034.0,316.13,316.94,315.67,315.76,19034.0
2016-01-25 13:30:00,315.72,317.91,315.72,317.24,8057.0,315.72,317.91,315.72,317.24,8057.0
2016-01-25 14:00:00,317.03,317.1,315.78,316.58,8997.0,317.03,317.1,315.78,316.58,8997.0
2016-01-25 14:30:00,316.44,317.27,316.39,317.27,2693.0,316.44,317.27,316.39,317.27,2693.0
2016-01-25 15:00:00,316.61,317.0,316.04,316.13,16197.0,316.61,317.0,316.04,316.13,16197.0
2016-01-25 15:30:00,316.65,316.65,315.7,315.7,30531.0,316.65,316.65,315.7,315.7,30531.0
2016-01-26 09:30:00,316.41,317.21,314.35,315.51,4571.0,316.41,317.21,314.35,315.51,4571.0
2016-01-26 10:00:00,316.75,316.96,314.99,315.67,5483.0,316.75,316.96,314.99,315.67,5483.0
2016-01-26 10:30:00,315.7,316.0,314.24,314.99,4340.0,315.7,316.0,314.24,314.99,4340.0
2016-01-26 11:00:00,315.0,315.71,314.38,314.53,5800.0,315.0,315.71,314.38,314.53,5800.0
2016-01-26 11:30:00,314.99,314.99,314.38,314.65,3779.0,314.99,314.99,314.38,314.65,3779.0
2016-01-26 12:00:00,315.15,315.95,315.07,315.65,6601.0,315.15,315.95,315.07,315.65,6601.0
2016-01-26 12:30:00,315.71,316.4,315.37,316.09,11746.0,315.71,316.4,315.37,316.09,11746.0
2016-01-26 13:00:00,316.11,316.29,314.85,315.39,7000.0,316.11,316.29,314.85,315.39,7000.0
2016-01-26 13:30:00,315.04,315.2,314.29,314.31,2783.0,315.04,315.2,314.29,314.31,2783.0
2016-01-26 14:00:00,314.33,315.16,313.9,314.69,8168.0,314.33,315.16,313.9,314.69,8168.0
2016-01-26 14:30:00,314.23,315.99,314.23,315.98,10167.0,314.23,315.99,314.23,315.98,10167.0
2016-01-26 15:00:00,315.67,315.67,313.78,314.5,7003.0,315.67,315.67,313.78,314.5,7003.0
2016-01-26 15:30:00,314.57,315.63,314.24,315.03,31917.0,314.57,315.63,314.24,315.03,31917.0
2016-01-27 09:30:00,314.28,316.29,314.28,316.0,2674.0,314.28,316.29,314.28,316.0,2674.0
2016-01-27 10:00:00,315.8,315.8,314.4,315.0,38006.0,315.8,315.8,314.4,315.0,38006.0
2016-01-27 10:30:00,314.4,314.66,314.0,314.08,2021.0,314.4,314.66,314.0,314.08,2021.0
2016-01-27 11:00:00,314.15,314.43,313.45,314.03,5901.0,314.15,314.43,313.45,314.03,5901.0
2016-01-27 11:30:00,314.04,315.56,313.91,315.13,21940.0,314.04,315.56,313.91,315.13,21940.0
2016-01-27 12:00:00,315.49,316.82,315.21,315.51,14630.0,315.49,316.82,315.21,315.51,14630.0
2016-01-27 12:30:00,315.47,315.76,314.95,315.76,1600.0,315.47,315.76,314.95,315.76,1600.0
2016-01-27 13:00:00,315.17,316.23,315.17,315.28,11195.0,315.17,316.23,315.17,315.28,11195.0
2016-01-27 13:30:00,315.16,316.04,313.25,315.62,6289.0,315.16,316.04,313.25,315.62,6289.0
2016-01-27 14:00:00,315.87,315.87,314.5,314.87,5770.0,315.87,315.87,314.5,314.87,5770.0
2016-01-27 14:30:00,314.77,315.22,313.33,313.77,19679.0,314.77,315.22,313.33,313.77,19679.0
2016-01-27 15:00:00,313.21,313.34,310.81,312.88,16240.0,313.21,313.34,310.81,312.88,16240.0
2016-01-27 15:30:00,312.86,313.3,311.82,313.18,16689.0,312.86,313.3,311.82,313.18,16689.0
2016-01-28 09:30:00,315.39,315.39,311.1,311.35,12900.0,315.39,315.39,311.1,311.35,12900.0
2016-01-28 10:00:00,311.67,311.89,309.56,309.56,5755.0,311.67,311.89,309.56,309.56,5755.0
2016-01-28 10:30:00,309.79,310.16,309.01,309.96,10382.0,309.79,310.16,309.01,309.96,10382.0
2016-01-28 11:00:00,309.97,311.96,309.85,310.75,12100.0,309.97,311.96,309.85,310.75,12100.0
2016-01-28 11:30:00,310.42,310.42,307.44,309.33,17418.0,310.42,310.42,307.44,309.33,17418.0
2016-01-28 12:00:00,308.63,310.39,308.63,309.05,8000.0,308.63,310.39,308.63,309.05,8000.0
2016-01-28 12:30:00,309.05,310.63,308.81,309.38,23638.0,309.05,310.63,308.81,309.38,23638.0
2016-01-28 13:00:00,309.07,309.07,307.55,308.21,4308.0,309.07,309.07,307.55,308.21,4308.0
2016-01-28 13:30:00,308.21,308.65,307.6,308.4,16562.0,308.21,308.65,307.6,308.4,16562.0
2016-01-28 14:00:00,308.22,308.58,307.05,307.08,6790.0,308.22,308.58,307.05,307.08,6790.0
2016-01-28 14:30:00,307.08,307.6,307.02,307.02,12795.0,307.08,307.6,307.02,307.02,12795.0
2016-01-28 15:00:00,307.02,307.2,306.39,306.98,10758.0,307.02,307.2,306.39,306.98,10758.0
2016-01-28 15:30:00,306.92,307.97,306.59,307.07,28061.0,306.92,307.97,306.59,307.07,28061.0
2016-01-29 09:30:00,308.39,313.31,307.6,311.79,6327.0,308.39,313.31,307.6,311.79,6327.0
2016-01-29 10:00:00,311.79,312.58,310.82,311.13,13101.0,311.79,312.58,310.82,311.13,13101.0
2016-01-29 10:30:00,311.13,311.14,309.71,309.98,27055.0,311.13,311.14,309.71,309.98,27055.0
2016-01-29 11:00:00,309.97,310.41,309.27,309.64,25941.0,309.97,310.41,309.27,309.64,25941.0
2016-01-29 11:30:00,309.87,310.03,309.45,309.47,31744.0,309.87,310.03,309.45,309.47,31744.0
2016-01-29 12:00:00,309.65,310.18,309.36,309.46,43368.0,309.65,310.18,309.36,309.46,43368.0
2016-01-29 12:30:00,309.49,309.78,309.02,309.58,13404.0,309.49,309.78,309.02,309.58,13404.0
2016-01-29 13:00:00,309.5,309.65,309.21,309.38,23269.0,309.5,309.65,309.21,309.38,23269.0
2016-01-29 13:30:00,309.53,309.78,309.36,309.57,32312.0,309.53,309.78,309.36,309.57,32312.0
2016-01-29 14:00:00,309.54,309.82,309.43,309.52,51502.0,309.54,309.82,309.43,309.52,51502.0
2016-01-29 14:30:00,309.55,309.76,309.46,309.59,58534.0,309.55,309.76,309.46,309.59,58534.0
2016-01-29 15:00:00,309.54,311.29,309.4,310.54,86263.0,309.54,311.29,309.4,310.54,86263.0
2016-01-29 15:30:00,310.5,312.92,310.45,312.88,90254.0,310.5,312.92,310.45,312.88,90254.0
2016-02-01 09:30:00,310.29,314.64,310.29,313.79,7302.0,310.29,314.64,310.29,313.79,7302.0
2016-02-01 10:00:00,313.4,314.16,311.9,313.39,17683.0,313.4,314.16,311.9,313.39,17683.0
2016-02-01 10:30:00,313.27,316.02,313.27,316.02,28500.0,313.27,316.02,313.27,316.02,28500.0
2016-02-01 11:00:00,315.79,316.65,314.22,315.6,13634.0,315.79,316.65,314.22,315.6,13634.0
2016-02-01 11:30:00,315.65,318.9,315.0,317.95,24844.0,315.65,318.9,315.0,317.95,24844.0
2016-02-01 12:00:00,317.9,319.06,317.55,317.85,23826.0,317.9,319.06,317.55,317.85,23826.0
2016-02-01 12:30:00,318.04,318.1,315.74,316.06,7260.0,318.04,318.1,315.74,316.06,7260.0
2016-02-01 13:00:00,316.03,317.55,315.12,317.55,19242.0,316.03,317.55,315.12,317.55,19242.0
2016-02-01 13:30:00,317.35,318.02,317.3,317.31,9708.0,317.35,318.02,317.3,317.31,9708.0
2016-02-01 14:00:00,317.31,317.61,316.34,317.36,14109.0,317.31,317.61,316.34,317.36,14109.0
2016-02-01 14:30:00,317.01,318.68,316.92,318.68,15366.0,317.01,318.68,316.92,318.68,15366.0
2016-02-01 15:00:00,318.7,318.99,317.92,318.78,12730.0,318.7,318.99,317.92,318.78,12730.0
2016-02-01 15:30:00,318.78,318.78,317.29,317.6,30023.0,318.78,318.78,317.29,317.6,30023.0
2016-02-02 09:30:00,314.48,316.05,312.13,314.74,6022.0,314.48,316.05,312.13,314.74,6022.0
2016-02-02 10:00:00,315.06,316.15,314.59,315.54,3699.0,315.06,316.15,314.59,315.54,3699.0
2016-02-02 10:30:00,314.69,315.39,313.6,313.6,6900.0,314.69,315.39,313.6,313.6,6900.0
2016-02-02 11:00:00,313.7,314.33,311.77,314.33,15820.0,313.7,314.33,311.77,314.33,15820.0
2016-02-02 11:30:00,314.3,315.34,312.14,313.07,13524.0,314.3,315.34,312.14,313.07,13524.0
2016-02-02 12:00:00,313.06,313.23,312.01,312.71,7450.0,313.06,313.23,312.01,312.71,7450.0
2016-02-02 12:30:00,312.71,313.54,312.5,312.5,12948.0,312.71,313.54,312.5,312.5,12948.0
2016-02-02 13:00:00,313.15,313.35,312.99,313.35,3099.0,313.15,313.35,312.99,313.35,3099.0
2016-02-02 13:30:00,313.04,313.26,311.01,311.7,11614.0,313.04,313.26,311.01,311.7,11614.0
2016-02-02 14:00:00,311.94,312.07,311.03,311.09,8339.0,311.94,312.07,311.03,311.09,8339.0
2016-02-02 14:30:00,311.24,313.13,311.19,312.4,4939.0,311.24,313.13,311.19,312.4,4939.0
2016-02-02 15:00:00,312.22,312.26,310.95,311.62,18234.0,312.22,312.26,310.95,311.62,18234.0
2016-02-02 15:30:00,311.6,312.67,311.57,312.01,19396.0,311.6,312.67,311.57,312.01,19396.0
2016-02-03 09:30:00,312.42,313.87,305.1,308.5,13774.0,312.42,313.87,305.1,308.5,13774.0
2016-02-03 10:00:00,308.53,308.53,305.18,306.4,11246.0,308.53,308.53,305.18,306.4,11246.0
2016-02-03 10:30:00,305.27,307.06,303.87,306.48,18130.0,305.27,307.06,303.87,306.48,18130.0
2016-02-03 11:00:00,307.39,307.47,303.08,306.41,16800.0,307.39,307.47,303.08,306.41,16800.0
2016-02-03 11:30:00,306.75,309.28,306.0,306.64,24191.0,306.75,309.28,306.0,306.64,24191.0
2016-02-03 12:00:00,306.78,308.35,306.58,307.1,8557.0,306.78,308.35,306.58,307.1,8557.0
2016-02-03 12:30:00,307.78,308.96,306.29,306.29,19956.0,307.78,308.96,306.29,306.29,19956.0
2016-02-03 13:00:00,307.3,307.87,306.27,307.0,22330.0,307.3,307.87,306.27,307.0,22330.0
2016-02-03 13:30:00,307.32,307.37,306.0,306.61,8753.0,307.32,307.37,306.0,306.61,8753.0
2016-02-03 14:00:00,306.76,308.53,306.68,307.79,32680.0,306.76,308.53,306.68,307.79,32680.0
2016-02-03 14:30:00,307.52,310.33,307.4,308.1,57487.0,307.52,310.33,307.4,308.1,57487.0
2016-02-03 15:00:00,308.1,309.7,308.03,308.48,24886.0,308.1,309.7,308.03,308.48,24886.0
2016-02-03 15:30:00,308.36,309.35,308.22,308.95,38262.0,308.36,309.35,308.22,308.95,38262.0
2016-02-04 09:30:00,308.18,311.44,307.73,307.9,21922.0,308.18,311.44,307.73,307.9,21922.0
2016-02-04 10:00:00,308.05,311.46,307.08,311.22,25135.0,308.05,311.46,307.08,311.22,25135.0
2016-02-04 10:30:00,311.29,318.08,311.19,314.42,23120.0,311.29,318.08,311.19,314.42,23120.0
2016-02-04 11:00:00,315.23,317.16,310.95,311.1,28349.0,315.23,317.16,310.95,311.1,28349.0
2016-02-04 11:30:00,311.1,314.82,310.38,310.66,32977.0,311.1,314.82,310.38,310.66,32977.0
2016-02-04 12:00:00,310.95,311.93,309.75,311.93,24298.0,310.95,311.93,309.75,311.93,24298.0
2016-02-04 12:30:00,312.01,314.73,311.57,313.91,22741.0,312.01,314.73,311.57,313.91,22741.0
2016-02-04 13:00:00,313.57,315.08,313.55,314.57,23726.0,313.57,315.08,313.55,314.57,23726.0
2016-02-04 13:30:00,314.47,314.47,310.08,312.02,31894.0,314.47,314.47,310.08,312.02,31894.0
2016-02-04 14:00:00,312.12,312.76,310.06,312.67,17553.0,312.12,312.76,310.06,312.67,17553.0
2016-02-04 14:30:00,312.68,312.74,310.2,311.52,23758.0,312.68,312.74,310.2,311.52,23758.0
2016-02-04 15:00:00,310.79,313.0,310.79,312.9,15381.0,310.79,313.0,310.79,312.9,15381.0
2016-02-04 15:30:00,312.7,314.25,312.17,313.86,51931.0,312.7,314.25,312.17,313.86,51931.0
2016-02-05 09:30:00,313.68,318.44,307.0,316.0,34055.0,313.68,318.44,307.0,316.0,34055.0
2016-02-05 10:00:00,316.34,322.24,316.17,318.74,35443.0,316.34,322.24,316.17,318.74,35443.0
2016-02-05 10:30:00,317.13,319.98,315.34,316.89,23271.0,317.13,319.98,315.34,316.89,23271.0
2016-02-05 11:00:00,316.31,317.89,315.34,316.58,28269.0,316.31,317.89,315.34,316.58,28269.0
2016-02-05 11:30:00,316.91,317.53,316.54,317.53,28488.0,316.91,317.53,316.54,317.53,28488.0
2016-02-05 12:00:00,317.12,317.48,316.01,316.01,41050.0,317.12,317.48,316.01,316.01,41050.0
2016-02-05 12:30:00,316.6,317.38,316.3,316.8,24550.0,316.6,317.38,316.3,316.8,24550.0
2016-02-05 13:00:00,316.55,318.64,316.5,318.26,38020.0,316.55,318.64,316.5,318.26,38020.0
2016-02-05 13:30:00,318.0,318.89,316.42,316.75,24551.0,318.0,318.89,316.42,316.75,24551.0
2016-02-05 14:00:00,316.75,317.23,316.29,317.09,22657.0,316.75,317.23,316.29,317.09,22657.0
2016-02-05 14:30:00,317.07,317.17,316.29,316.92,14601.0,317.07,317.17,316.29,316.92,14601.0
2016-02-05 15:00:00,316.5,316.89,314.89,314.89,20823.0,316.5,316.89,314.89,314.89,20823.0
2016-02-05 15:30:00,314.89,314.92,311.04,311.68,53107.0,314.89,314.92,311.04,311.68,53107.0
2016-02-08 09:30:00,308.43,309.7,305.17,305.8,10803.0,308.43,309.7,305.17,305.8,10803.0
2016-02-08 10:00:00,306.13,306.55,303.35,304.12,13953.0,306.13,306.55,303.35,304.12,13953.0
2016-02-08 10:30:00,304.48,305.38,304.04,305.06,8370.0,304.48,305.38,304.04,305.06,8370.0
2016-02-08 11:00:00,305.22,305.22,300.89,301.51,23545.0,305.22,305.22,300.89,301.51,23545.0
2016-02-08 11:30:00,301.13,301.85,298.98,300.17,18720.0,301.13,301.85,298.98,300.17,18720.0
2016-02-08 12:00:00,300.23,302.68,300.23,302.3,16431.0,300.23,302.68,300.23,302.3,16431.0
2016-02-08 12:30:00,302.2,302.51,300.76,300.76,8504.0,302.2,302.51,300.76,300.76,8504.0
2016-02-08 13:00:00,300.8,301.22,297.81,298.26,13761.0,300.8,301.22,297.81,298.26,13761.0
2016-02-08 13:30:00,298.55,298.86,296.71,297.09,10703.0,298.55,298.86,296.71,297.09,10703.0
2016-02-08 14:00:00,297.04,297.29,293.21,293.44,43109.0,297.04,297.29,293.21,293.44,43109.0
2016-02-08 14:30:00,293.72,294.16,292.89,293.2,19147.0,293.72,294.16,292.89,293.2,19147.0
2016-02-08 15:00:00,293.05,295.61,293.05,295.4,21215.0,293.05,295.61,293.05,295.4,21215.0
2016-02-08 15:30:00,295.71,298.56,295.71,298.41,42329.0,295.71,298.56,295.71,298.41,42329.0
2016-02-09 09:30:00,294.97,299.3,291.32,298.18,13130.0,294.97,299.3,291.32,298.18,13130.0
2016-02-09 10:00:00,299.5,302.17,299.12,301.28,27595.0,299.5,302.17,299.12,301.28,27595.0
2016-02-09 10:30:00,300.88,302.31,300.76,300.81,6974.0,300.88,302.31,300.76,300.81,6974.0
2016-02-09 11:00:00,300.83,304.66,300.81,304.41,4300.0,300.83,304.66,300.81,304.41,4300.0
2016-02-09 11:30:00,304.4,304.9,302.9,302.9,8058.0,304.4,304.9,302.9,302.9,8058.0
2016-02-09 12:00:00,302.62,304.4,301.8,302.42,10915.0,302.62,304.4,301.8,302.42,10915.0
2016-02-09 12:30:00,302.87,304.09,302.52,303.52,3866.0,302.87,304.09,302.52,303.52,3866.0
2016-02-09 13:00:00,302.85,303.21,301.63,301.84,5588.0,302.85,303.21,301.63,301.84,5588.0
2016-02-09 13:30:00,302.0,302.32,300.19,300.87,5900.0,302.0,302.32,300.19,300.87,5900.0
2016-02-09 14:00:00,300.96,303.38,300.39,302.32,13977.0,300.96,303.38,300.39,302.32,13977.0
2016-02-09 14:30:00,301.91,305.08,301.82,305.08,27321.0,301.91,305.08,301.82,305.08,27321.0
2016-02-09 15:00:00,305.39,307.19,305.37,306.63,17105.0,305.39,307.19,305.37,306.63,17105.0
2016-02-09 15:30:00,306.77,308.71,306.34,306.96,50673.0,306.77,308.71,306.34,306.96,50673.0
2016-02-10 09:30:00,309.67,314.98,306.89,313.43,38822.0,309.67,314.98,306.89,313.43,38822.0
2016-02-10 10:00:00,313.02,313.59,311.33,313.34,2826.0,313.02,313.59,311.33,313.34,2826.0
2016-02-10 10:30:00,313.34,315.14,313.09,313.54,18920.0,313.34,315.14,313.09,313.54,18920.0
2016-02-10 11:00:00,313.0,313.37,312.22,312.45,10289.0,313.0,313.37,312.22,312.45,10289.0
2016-02-10 11:30:00,312.49,313.14,311.07,312.4,6263.0,312.49,313.14,311.07,312.4,6263.0
2016-02-10 12:00:00,312.42,313.21,311.17,311.62,7569.0,312.42,313.21,311.17,311.62,7569.0
2016-02-10 12:30:00,313.28,313.9,312.65,313.41,18088.0,313.28,313.9,312.65,313.41,18088.0
2016-02-10 13:00:00,313.8,315.0,313.25,313.25,2900.0,313.8,315.0,313.25,313.25,2900.0
2016-02-10 13:30:00,313.82,313.82,311.03,311.25,5100.0,313.82,313.82,311.03,311.25,5100.0
2016-02-10 14:00:00,311.33,311.73,310.0,310.03,8778.0,311.33,311.73,310.0,310.03,8778.0
2016-02-10 14:30:00,310.02,310.31,309.13,309.83,9672.0,310.02,310.31,309.13,309.83,9672.0
2016-02-10 15:00:00,310.2,311.31,309.3,309.3,5301.0,310.2,311.31,309.3,309.3,5301.0
2016-02-10 15:30:00,309.44,309.44,307.51,307.81,14174.0,309.44,309.44,307.51,307.81,14174.0
2016-02-11 09:30:00,301.95,304.55,299.97,304.17,4486.0,301.95,304.55,299.97,304.17,4486.0
2016-02-11 10:00:00,304.08,304.47,299.71,299.71,5548.0,304.08,304.47,299.71,299.71,5548.0
2016-02-11 10:30:00,299.56,300.63,298.76,298.76,7761.0,299.56,300.63,298.76,298.76,7761.0
2016-02-11 11:00:00,298.8,298.83,296.52,296.52,5600.0,298.8,298.83,296.52,296.52,5600.0
2016-02-11 11:30:00,296.67,298.75,296.65,298.75,3800.0,296.67,298.75,296.65,298.75,3800.0
2016-02-11 12:00:00,298.8,298.97,297.07,298.42,12791.0,298.8,298.97,297.07,298.42,12791.0
2016-02-11 12:30:00,298.35,301.13,297.97,301.13,3512.0,298.35,301.13,297.97,301.13,3512.0
2016-02-11 13:00:00,300.48,300.65,297.12,297.12,8299.0,300.48,300.65,297.12,297.12,8299.0
2016-02-11 13:30:00,297.21,298.29,296.73,297.27,5456.0,297.21,298.29,296.73,297.27,5456.0
2016-02-11 14:00:00,296.74,297.5,296.57,297.03,8311.0,296.74,297.5,296.57,297.03,8311.0
2016-02-11 14:30:00,296.72,299.43,295.89,298.8,19174.0,296.72,299.43,295.89,298.8,19174.0
2016-02-11 15:00:00,298.22,298.61,296.67,298.61,8748.0,298.22,298.61,296.67,298.61,8748.0
2016-02-11 15:30:00,298.43,301.8,298.0,299.19,47110.0,298.43,301.8,298.0,299.19,47110.0
2016-02-12 09:30:00,301.31,306.16,300.74,300.93,10531.0,301.31,306.16,300.74,300.93,10531.0
2016-02-12 10:00:00,302.07,302.12,299.53,302.12,6257.0,302.07,302.12,299.53,302.12,6257.0
2016-02-12 10:30:00,301.77,301.77,299.93,300.37,4645.0,301.77,301.77,299.93,300.37,4645.0
2016-02-12 11:00:00,300.64,304.52,300.62,304.45,3400.0,300.64,304.52,300.62,304.45,3400.0
2016-02-12 11:30:00,304.19,304.19,303.35,303.81,2000.0,304.19,304.19,303.35,303.81,2000.0
2016-02-12 12:00:00,301.74,303.96,301.74,303.96,2100.0,301.74,303.96,301.74,303.96,2100.0
2016-02-12 12:30:00,303.95,304.1,303.28,304.1,2723.0,303.95,304.1,303.28,304.1,2723.0
2016-02-12 13:00:00,303.81,304.32,303.58,304.28,4200.0,303.81,304.32,303.58,304.28,4200.0
2016-02-12 13:30:00,304.65,304.94,303.08,303.6,9245.0,304.65,304.94,303.08,303.6,9245.0
2016-02-12 14:00:00,303.43,304.93,303.43,304.93,2847.0,303.43,304.93,303.43,304.93,2847.0
2016-02-12 14:30:00,305.2,305.59,304.81,305.09,2120.0,305.2,305.59,304.81,305.09,2120.0
2016-02-12 15:00:00,304.57,306.0,304.57,305.74,2705.0,304.57,306.0,304.57,305.74,2705.0
2016-02-12 15:30:00,305.36,307.07,304.45,306.76,26229.0,305.36,307.07,304.45,306.76,26229.0
2016-02-16 09:30:00,310.26,313.54,308.57,312.11,5511.0,310.26,313.54,308.57,312.11,5511.0
2016-02-16 10:00:00,312.21,312.35,311.21,311.9,5300.0,312.21,312.35,311.21,311.9,5300.0
2016-02-16 10:30:00,312.3,314.11,311.66,313.21,5450.0,312.3,314.11,311.66,313.21,5450.0
2016-02-16 11:00:00,313.08,313.33,312.25,313.33,2468.0,313.08,313.33,312.25,313.33,2468.0
2016-02-16 11:30:00,312.87,314.14,312.46,314.14,9683.0,312.87,314.14,312.46,314.14,9683.0
2016-02-16 12:00:00,314.14,314.24,313.43,313.93,2020.0,314.14,314.24,313.43,313.93,2020.0
2016-02-16 12:30:00,313.95,314.2,312.95,314.2,1908.0,313.95,314.2,312.95,314.2,1908.0
2016-02-16 13:00:00,314.04,314.43,313.9,314.0,7416.0,314.04,314.43,313.9,314.0,7416.0
2016-02-16 13:30:00,314.03,314.4,313.63,313.63,1500.0,314.03,314.4,313.63,313.63,1500.0
2016-02-16 14:00:00,313.87,314.23,312.79,312.79,14583.0,313.87,314.23,312.79,312.79,14583.0
2016-02-16 14:30:00,313.2,313.67,311.82,311.82,1568.0,313.2,313.67,311.82,311.82,1568.0
2016-02-16 15:00:00,311.99,313.34,311.04,313.34,7425.0,311.99,313.34,311.04,313.34,7425.0
2016-02-16 15:30:00,312.82,313.46,312.56,312.69,54350.0,312.82,313.46,312.56,312.69,54350.0
2016-02-17 09:30:00,314.0,316.0,313.34,316.0,7481.0,314.0,316.0,313.34,316.0,7481.0
2016-02-17 10:00:00,317.66,317.66,316.72,316.75,3617.0,317.66,317.66,316.72,316.75,3617.0
2016-02-17 10:30:00,316.75,318.08,314.49,317.96,15462.0,316.75,318.08,314.49,317.96,15462.0
2016-02-17 11:00:00,317.89,320.59,317.35,319.63,27041.0,317.89,320.59,317.35,319.63,27041.0
2016-02-17 11:30:00,319.51,320.65,319.25,320.65,29455.0,319.51,320.65,319.25,320.65,29455.0
2016-02-17 12:00:00,321.19,321.72,319.75,321.32,13050.0,321.19,321.72,319.75,321.32,13050.0
2016-02-17 12:30:00,321.42,321.81,320.52,320.54,4900.0,321.42,321.81,320.52,320.54,4900.0
2016-02-17 13:00:00,320.55,321.0,320.03,320.89,7470.0,320.55,321.0,320.03,320.89,7470.0
2016-02-17 13:30:00,320.84,320.84,319.74,320.55,2150.0,320.84,320.84,319.74,320.55,2150.0
2016-02-17 14:00:00,320.04,321.03,320.04,320.78,4777.0,320.04,321.03,320.04,320.78,4777.0
2016-02-17 14:30:00,321.11,321.2,320.0,320.0,3057.0,321.11,321.2,320.0,320.0,3057.0
2016-02-17 15:00:00,320.42,321.12,320.0,320.99,5995.0,320.42,321.12,320.0,320.99,5995.0
2016-02-17 15:30:00,320.84,321.45,319.97,321.18,23494.0,320.84,321.45,319.97,321.18,23494.0
2016-02-18 09:30:00,321.41,321.98,315.03,321.98,2958.0,321.41,321.98,315.03,321.98,2958.0
2016-02-18 10:00:00,321.98,321.98,320.49,321.44,3400.0,321.98,321.98,320.49,321.44,3400.0
2016-02-18 10:30:00,321.6,321.6,320.12,320.58,3900.0,321.6,321.6,320.12,320.58,3900.0
2016-02-18 11:00:00,320.44,321.34,318.01,319.1,28284.0,320.44,321.34,318.01,319.1,28284.0
2016-02-18 11:30:00,318.46,318.79,317.58,317.58,2001.0,318.46,318.79,317.58,317.58,2001.0
2016-02-18 12:00:00,318.89,320.35,318.56,319.58,1000.0,318.89,320.35,318.56,319.58,1000.0
2016-02-18 12:30:00,319.25,319.65,318.41,318.47,6500.0,319.25,319.65,318.41,318.47,6500.0
2016-02-18 13:00:00,318.61,318.91,317.67,317.86,3400.0,318.61,318.91,317.67,317.86,3400.0
2016-02-18 13:30:00,318.01,318.6,317.18,317.52,20900.0,318.01,318.6,317.18,317.52,20900.0
2016-02-18 14:00:00,317.98,318.41,317.52,317.87,7433.0,317.98,318.41,317.52,317.87,7433.0
2016-02-18 14:30:00,318.19,318.9,317.92,318.06,2213.0,318.19,318.9,317.92,318.06,2213.0
2016-02-18 15:00:00,318.01,318.6,317.31,317.48,21992.0,318.01,318.6,317.31,317.48,21992.0
2016-02-18 15:30:00,317.75,318.04,316.03,316.77,7094.0,317.75,318.04,316.03,316.77,7094.0
2016-02-19 09:30:00,314.57,317.58,314.57,316.69,5732.0,314.57,317.58,314.57,316.69,5732.0
2016-02-19 10:00:00,317.5,318.97,316.18,318.97,3128.0,317.5,318.97,316.18,318.97,3128.0
2016-02-19 10:30:00,318.7,319.35,318.38,319.34,2704.0,318.7,319.35,318.38,319.34,2704.0
2016-02-19 11:00:00,318.84,319.43,317.67,318.6,3624.0,318.84,319.43,317.67,318.6,3624.0
2016-02-19 11:30:00,318.84,319.35,318.07,318.37,7700.0,318.84,319.35,318.07,318.37,7700.0
2016-02-19 12:00:00,318.73,318.78,317.64,318.31,2800.0,318.73,318.78,317.64,318.31,2800.0
2016-02-19 12:30:00,317.54,319.12,317.54,318.3,39135.0,317.54,319.12,317.54,318.3,39135.0
2016-02-19 13:00:00,318.52,319.54,318.35,319.08,9448.0,318.52,319.54,318.35,319.08,9448.0
2016-02-19 13:30:00,319.98,320.0,319.23,319.48,1900.0,319.98,320.0,319.23,319.48,1900.0
2016-02-19 14:00:00,319.6,320.5,319.6,320.29,3581.0,319.6,320.5,319.6,320.29,3581.0
2016-02-19 14:30:00,320.13,320.7,319.5,319.5,5184.0,320.13,320.7,319.5,319.5,5184.0
2016-02-19 15:00:00,320.25,322.0,319.64,320.93,16579.0,320.25,322.0,319.64,320.93,16579.0
2016-02-19 15:30:00,320.79,322.12,320.12,321.97,19349.0,320.79,322.12,320.12,321.97,19349.0
2016-02-22 09:30:00,325.69,325.98,323.72,325.49,21674.0,325.69,325.98,323.72,325.49,21674.0
2016-02-22 10:00:00,325.07,325.25,324.18,325.04,13249.0,325.07,325.25,324.18,325.04,13249.0
2016-02-22 10:30:00,324.84,324.87,324.22,324.75,8989.0,324.84,324.87,324.22,324.75,8989.0
2016-02-22 11:00:00,324.76,324.76,323.02,323.11,6090.0,324.76,324.76,323.02,323.11,6090.0
2016-02-22 11:30:00,323.27,323.27,321.96,322.0,3753.0,323.27,323.27,321.96,322.0,3753.0
2016-02-22 12:00:00,322.27,322.68,322.12,322.46,5192.0,322.27,322.68,322.12,322.46,5192.0
2016-02-22 12:30:00,322.25,322.58,322.17,322.32,1300.0,322.25,322.58,322.17,322.32,1300.0
2016-02-22 13:00:00,322.03,323.67,321.87,323.44,13867.0,322.03,323.67,321.87,323.44,13867.0
2016-02-22 13:30:00,323.8,324.46,323.46,323.46,6793.0,323.8,324.46,323.46,323.46,6793.0
2016-02-22 14:00:00,323.49,323.6,322.33,322.72,2923.0,323.49,323.6,322.33,322.72,2923.0
2016-02-22 14:30:00,322.72,323.71,322.62,323.59,8040.0,322.72,323.71,322.62,323.59,8040.0
2016-02-22 15:00:00,323.56,323.8,323.03,323.68,7721.0,323.56,323.8,323.03,323.68,7721.0
2016-02-22 15:30:00,323.7,324.03,322.96,323.73,13293.0,323.7,324.03,322.96,323.73,13293.0
2016-02-23 09:30:00,322.96,329.83,321.2,324.62,3060.0,322.96,329.83,321.2,324.62,3060.0
2016-02-23 10:00:00,322.66,323.34,320.6,321.18,4450.0,322.66,323.34,320.6,321.18,4450.0
2016-02-23 10:30:00,320.78,320.86,317.29,318.11,7415.0,320.78,320.86,317.29,318.11,7415.0
2016-02-23 11:00:00,318.12,318.12,315.93,315.93,6726.0,318.12,318.12,315.93,315.93,6726.0
2016-02-23 11:30:00,316.05,318.23,316.05,317.0,5421.0,316.05,318.23,316.05,317.0,5421.0
2016-02-23 12:00:00,316.97,317.24,315.76,316.45,7121.0,316.97,317.24,315.76,316.45,7121.0
2016-02-23 12:30:00,316.47,318.26,316.47,317.5,18875.0,316.47,318.26,316.47,317.5,18875.0
2016-02-23 13:00:00,317.17,317.93,317.17,317.65,3500.0,317.17,317.93,317.17,317.65,3500.0
2016-02-23 13:30:00,317.34,317.38,315.71,315.81,5274.0,317.34,317.38,315.71,315.81,5274.0
2016-02-23 14:00:00,316.26,316.7,315.84,316.0,9244.0,316.26,316.7,315.84,316.0,9244.0
2016-02-23 14:30:00,316.13,316.13,315.35,315.82,4575.0,316.13,316.13,315.35,315.82,4575.0
2016-02-23 15:00:00,315.51,315.53,314.7,314.97,4403.0,315.51,315.53,314.7,314.97,4403.0
2016-02-23 15:30:00,315.21,317.18,314.99,316.13,28035.0,315.21,317.18,314.99,316.13,28035.0
2016-02-24 09:30:00,313.72,315.87,309.92,311.62,2899.0,313.72,315.87,309.92,311.62,2899.0
2016-02-24 10:00:00,313.07,313.08,310.44,310.44,2299.0,313.07,313.08,310.44,310.44,2299.0
2016-02-24 10:30:00,311.24,313.94,311.24,313.22,5110.0,311.24,313.94,311.24,313.22,5110.0
2016-02-24 11:00:00,311.8,314.06,311.56,311.56,2424.0,311.8,314.06,311.56,311.56,2424.0
2016-02-24 11:30:00,311.59,313.33,311.04,313.33,6690.0,311.59,313.33,311.04,313.33,6690.0
2016-02-24 12:00:00,313.04,314.56,311.52,312.59,9941.0,313.04,314.56,311.52,312.59,9941.0
2016-02-24 12:30:00,312.29,313.31,312.29,312.65,1500.0,312.29,313.31,312.29,312.65,1500.0
2016-02-24 13:00:00,312.19,313.54,312.01,312.98,4833.0,312.19,313.54,312.01,312.98,4833.0
2016-02-24 13:30:00,312.66,312.83,311.3,312.51,21008.0,312.66,312.83,311.3,312.51,21008.0
2016-02-24 14:00:00,312.23,313.53,312.23,313.1,10100.0,312.23,313.53,312.23,313.1,10100.0
2016-02-24 14:30:00,313.44,314.56,313.31,313.6,4900.0,313.44,314.56,313.31,313.6,4900.0
2016-02-24 15:00:00,313.59,315.81,313.42,314.54,13949.0,313.59,315.81,313.42,314.54,13949.0
2016-02-24 15:30:00,315.03,316.39,314.93,315.5,8544.0,315.03,316.39,314.93,315.5,8544.0
2016-02-25 09:30:00,317.21,319.44,315.16,315.79,5155.0,317.21,319.44,315.16,315.79,5155.0
2016-02-25 10:00:00,316.28,316.54,314.07,314.07,4335.0,316.28,316.54,314.07,314.07,4335.0
2016-02-25 10:30:00,314.08,316.34,314.08,314.79,3225.0,314.08,316.34,314.08,314.79,3225.0
2016-02-25 11:00:00,314.71,315.88,314.13,314.74,3100.0,314.71,315.88,314.13,314.74,3100.0
2016-02-25 11:30:00,314.58,316.3,314.11,314.11,6391.0,314.58,316.3,314.11,314.11,6391.0
2016-02-25 12:00:00,314.28,316.24,314.24,315.52,2400.0,314.28,316.24,314.24,315.52,2400.0
2016-02-25 12:30:00,316.26,316.26,314.74,315.9,9952.0,316.26,316.26,314.74,315.9,9952.0
2016-02-25 13:00:00,316.25,316.25,315.32,315.67,3000.0,316.25,316.25,315.32,315.67,3000.0
2016-02-25 13:30:00,315.9,316.59,315.34,315.5,4000.0,315.9,316.59,315.34,315.5,4000.0
2016-02-25 14:00:00,316.17,316.17,315.3,315.9,2719.0,316.17,316.17,315.3,315.9,2719.0
2016-02-25 14:30:00,315.51,315.51,314.95,314.95,2628.0,315.51,315.51,314.95,314.95,2628.0
2016-02-25 15:00:00,315.43,316.87,315.04,316.55,8200.0,315.43,316.87,315.04,316.55,8200.0
2016-02-25 15:30:00,316.79,318.13,316.79,317.9,18303.0,316.79,318.13,316.79,317.9,18303.0
2016-02-26 09:30:00,318.94,319.21,317.33,318.26,2700.0,318.94,319.21,317.33,318.26,2700.0
2016-02-26 10:00:00,317.47,318.25,317.09,317.91,3739.0,317.47,318.25,317.09,317.91,3739.0
2016-02-26 10:30:00,317.72,319.36,317.71,319.16,10818.0,317.72,319.36,317.71,319.16,10818.0
2016-02-26 11:00:00,319.13,320.55,318.9,318.94,3200.0,319.13,320.55,318.9,318.94,3200.0
2016-02-26 11:30:00,318.94,318.94,317.63,318.52,2633.0,318.94,318.94,317.63,318.52,2633.0
2016-02-26 12:00:00,318.44,318.65,317.67,318.14,1450.0,318.44,318.65,317.67,318.14,1450.0
2016-02-26 12:30:00,318.51,318.84,318.06,318.41,3056.0,318.51,318.84,318.06,318.41,3056.0
2016-02-26 13:00:00,318.51,318.78,318.42,318.42,3601.0,318.51,318.78,318.42,318.42,3601.0
2016-02-26 13:30:00,318.5,318.84,318.05,318.06,1259.0,318.5,318.84,318.05,318.06,1259.0
2016-02-26 14:00:00,318.09,318.55,317.95,318.55,1000.0,318.09,318.55,317.95,318.55,1000.0
2016-02-26 14:30:00,318.54,318.91,318.04,318.15,3981.0,318.54,318.91,318.04,318.15,3981.0
2016-02-26 15:00:00,318.13,318.86,317.38,318.07,5450.0,318.13,318.86,317.38,318.07,5450.0
2016-02-26 15:30:00,318.22,318.39,316.63,316.94,14485.0,318.22,318.39,316.63,316.94,14485.0
2016-02-29 09:30:00,317.06,319.09,315.19,317.89,5778.0,317.06,319.09,315.19,317.89,5778.0
2016-02-29 10:00:00,316.82,317.18,314.9,314.9,6698.0,316.82,317.18,314.9,314.9,6698.0
2016-02-29 10:30:00,315.89,317.19,315.27,317.19,1100.0,315.89,317.19,315.27,317.19,1100.0
2016-02-29 11:00:00,316.81,317.39,315.41,315.42,5930.0,316.81,317.39,315.41,315.42,5930.0
2016-02-29 11:30:00,315.41,316.99,315.41,315.9,5988.0,315.41,316.99,315.41,315.9,5988.0
2016-02-29 12:00:00,315.94,317.07,315.58,316.32,6851.0,315.94,317.07,315.58,316.32,6851.0
2016-02-29 12:30:00,316.99,317.07,314.94,316.01,6202.0,316.99,317.07,314.94,316.01,6202.0
2016-02-29 13:00:00,316.02,317.08,316.02,316.46,4000.0,316.02,317.08,316.02,316.46,4000.0
2016-02-29 13:30:00,316.24,316.79,315.6,316.0,34349.0,316.24,316.79,315.6,316.0,34349.0
2016-02-29 14:00:00,315.69,317.59,315.6,316.58,14598.0,315.69,317.59,315.6,316.58,14598.0
2016-02-29 14:30:00,317.26,317.41,315.94,316.58,6386.0,317.26,317.41,315.94,316.58,6386.0
2016-02-29 15:00:00,316.76,316.96,314.7,316.79,6893.0,316.76,316.96,314.7,316.79,6893.0
2016-02-29 15:30:00,316.79,316.85,314.69,314.85,13849.0,316.79,316.85,314.69,314.85,13849.0
2016-03-01 09:30:00,316.57,319.14,316.57,318.58,2918.0,316.57,319.14,316.57,318.58,2918.0
2016-03-01 10:00:00,319.63,321.37,319.22,321.37,2331.0,319.63,321.37,319.22,321.37,2331.0
2016-03-01 10:30:00,323.2,323.79,322.27,323.79,13189.0,323.2,323.79,322.27,323.79,13189.0
2016-03-01 11:00:00,323.84,326.98,323.0,326.98,12312.0,323.84,326.98,323.0,326.98,12312.0
2016-03-01 11:30:00,326.98,328.71,325.56,328.24,16811.0,326.98,328.71,325.56,328.24,16811.0
2016-03-01 12:00:00,328.18,330.42,328.13,330.0,7990.0,328.18,330.42,328.13,330.0,7990.0
2016-03-01 12:30:00,330.01,330.55,329.36,330.04,16781.0,330.01,330.55,329.36,330.04,16781.0
2016-03-01 13:00:00,330.0,330.27,329.38,329.42,4800.0,330.0,330.27,329.38,329.42,4800.0
2016-03-01 13:30:00,329.83,331.9,329.4,329.4,19271.0,329.83,331.9,329.4,329.4,19271.0
2016-03-01 14:00:00,329.65,330.15,329.33,329.8,11449.0,329.65,330.15,329.33,329.8,11449.0
2016-03-01 14:30:00,329.8,330.75,329.22,330.06,12361.0,329.8,330.75,329.22,330.06,12361.0
2016-03-01 15:00:00,330.81,331.73,329.85,331.16,18250.0,330.81,331.73,329.85,331.16,18250.0
2016-03-01 15:30:00,331.15,331.42,328.84,329.84,44364.0,331.15,331.42,328.84,329.84,44364.0
2016-03-02 09:30:00,329.0,331.67,327.24,328.27,4104.0,329.0,331.67,327.24,328.27,4104.0
2016-03-02 10:00:00,328.21,331.71,328.1,331.71,4698.0,328.21,331.71,328.1,331.71,4698.0
2016-03-02 10:30:00,331.02,331.02,328.92,329.98,12870.0,331.02,331.02,328.92,329.98,12870.0
2016-03-02 11:00:00,329.81,330.03,328.4,328.53,17420.0,329.81,330.03,328.4,328.53,17420.0
2016-03-02 11:30:00,328.31,328.65,325.07,326.92,16827.0,328.31,328.65,325.07,326.92,16827.0
2016-03-02 12:00:00,326.81,326.89,325.67,326.48,3800.0,326.81,326.89,325.67,326.48,3800.0
2016-03-02 12:30:00,326.18,326.78,325.62,325.8,15869.0,326.18,326.78,325.62,325.8,15869.0
2016-03-02 13:00:00,325.8,327.8,325.0,327.33,4900.0,325.8,327.8,325.0,327.33,4900.0
2016-03-02 13:30:00,327.33,327.33,325.06,325.71,6637.0,327.33,327.33,325.06,325.71,6637.0
2016-03-02 14:00:00,325.69,326.95,325.69,326.75,6392.0,325.69,326.95,325.69,326.75,6392.0
2016-03-02 14:30:00,326.87,327.79,326.87,327.79,3116.0,326.87,327.79,326.87,327.79,3116.0
2016-03-02 15:00:00,327.78,327.78,327.35,327.74,11748.0,327.78,327.78,327.35,327.74,11748.0
2016-03-02 15:30:00,327.76,330.42,327.49,329.77,25936.0,327.76,330.42,327.49,329.77,25936.0
2016-03-03 09:30:00,329.81,330.76,328.76,329.19,5942.0,329.81,330.76,328.76,329.19,5942.0
2016-03-03 10:00:00,329.34,331.54,328.98,330.63,5210.0,329.34,331.54,328.98,330.63,5210.0
2016-03-03 10:30:00,331.44,331.44,328.7,329.44,4520.0,331.44,331.44,328.7,329.44,4520.0
2016-03-03 11:00:00,330.07,330.64,328.76,328.76,12367.0,330.07,330.64,328.76,328.76,12367.0
2016-03-03 11:30:00,328.9,329.79,328.9,329.79,2520.0,328.9,329.79,328.9,329.79,2520.0
2016-03-03 12:00:00,329.8,330.02,329.28,329.57,1897.0,329.8,330.02,329.28,329.57,1897.0
2016-03-03 12:30:00,329.92,329.92,329.55,329.68,1600.0,329.92,329.92,329.55,329.68,1600.0
2016-03-03 13:00:00,329.59,332.29,329.59,331.98,18630.0,329.59,332.29,329.59,331.98,18630.0
2016-03-03 13:30:00,332.47,333.26,332.47,333.15,2892.0,332.47,333.26,332.47,333.15,2892.0
2016-03-03 14:00:00,333.15,333.16,331.94,331.97,5669.0,333.15,333.16,331.94,331.97,5669.0
2016-03-03 14:30:00,332.31,332.7,331.44,331.44,3800.0,332.31,332.7,331.44,331.44,3800.0
2016-03-03 15:00:00,331.44,332.17,331.05,332.17,4290.0,331.44,332.17,331.05,332.17,4290.0
2016-03-03 15:30:00,332.46,332.86,331.8,332.36,27765.0,332.46,332.86,331.8,332.36,27765.0
2016-03-04 09:30:00,331.62,332.19,326.7,332.04,2894.0,331.62,332.19,326.7,332.04,2894.0
2016-03-04 10:00:00,331.45,332.95,331.32,332.95,2600.0,331.45,332.95,331.32,332.95,2600.0
2016-03-04 10:30:00,332.79,336.34,332.78,335.53,3432.0,332.79,336.34,332.78,335.53,3432.0
2016-03-04 11:00:00,334.65,335.27,334.11,334.82,6459.0,334.65,335.27,334.11,334.82,6459.0
2016-03-04 11:30:00,334.73,334.73,333.3,334.68,3400.0,334.73,334.73,333.3,334.68,3400.0
2016-03-04 12:00:00,334.66,334.66,333.37,334.28,2500.0,334.66,334.66,333.37,334.28,2500.0
2016-03-04 12:30:00,334.5,336.25,334.49,335.41,5850.0,334.5,336.25,334.49,335.41,5850.0
2016-03-04 13:00:00,336.09,336.09,334.55,334.57,2200.0,336.09,336.09,334.55,334.57,2200.0
2016-03-04 13:30:00,335.52,337.75,334.62,337.21,7550.0,335.52,337.75,334.62,337.21,7550.0
2016-03-04 14:00:00,337.45,337.45,334.2,334.25,17414.0,337.45,337.45,334.2,334.25,17414.0
2016-03-04 14:30:00,334.74,336.48,333.82,334.39,6400.0,334.74,336.48,333.82,334.39,6400.0
2016-03-04 15:00:00,334.48,334.91,332.78,334.25,7200.0,334.48,334.91,332.78,334.25,7200.0
2016-03-04 15:30:00,333.72,335.75,333.66,334.02,23872.0,333.72,335.75,333.66,334.02,23872.0
2016-03-07 09:30:00,333.2,335.68,332.09,332.55,4263.0,333.2,335.68,332.09,332.55,4263.0
2016-03-07 10:00:00,332.46,333.12,331.33,332.44,2036.0,332.46,333.12,331.33,332.44,2036.0
2016-03-07 10:30:00,333.09,334.42,333.09,333.46,3877.0,333.09,334.42,333.09,333.46,3877.0
2016-03-07 11:00:00,334.0,335.94,333.77,335.94,4191.0,334.0,335.94,333.77,335.94,4191.0
2016-03-07 11:30:00,335.52,335.94,334.17,334.17,3092.0,335.52,335.94,334.17,334.17,3092.0
2016-03-07 12:00:00,334.11,334.33,333.85,333.85,870.0,334.11,334.33,333.85,333.85,870.0
2016-03-07 12:30:00,334.82,335.88,334.41,335.31,2214.0,334.82,335.88,334.41,335.31,2214.0
2016-03-07 13:00:00,335.88,336.44,333.94,334.38,13480.0,335.88,336.44,333.94,334.38,13480.0
2016-03-07 13:30:00,333.43,333.43,332.59,333.07,1532.0,333.43,333.43,332.59,333.07,1532.0
2016-03-07 14:00:00,333.13,333.55,333.03,333.06,2235.0,333.13,333.55,333.03,333.06,2235.0
2016-03-07 14:30:00,333.37,334.51,333.25,334.5,7322.0,333.37,334.51,333.25,334.5,7322.0
2016-03-07 15:00:00,334.5,335.54,334.45,335.54,13025.0,334.5,335.54,334.45,335.54,13025.0
2016-03-07 15:30:00,335.11,335.9,334.69,335.89,14482.0,335.11,335.9,334.69,335.89,14482.0
2016-03-08 09:30:00,331.21,334.98,330.43,334.11,20073.0,331.21,334.98,330.43,334.11,20073.0
2016-03-08 10:00:00,334.41,335.06,333.7,334.2,33408.0,334.41,335.06,333.7,334.2,33408.0
2016-03-08 10:30:00,334.3,335.06,334.13,334.54,7700.0,334.3,335.06,334.13,334.54,7700.0
2016-03-08 11:00:00,334.6,335.69,334.32,335.22,5448.0,334.6,335.69,334.32,335.22,5448.0
2016-03-08 11:30:00,334.82,336.16,334.74,335.96,2434.0,334.82,336.16,334.74,335.96,2434.0
2016-03-08 12:00:00,334.7,336.1,334.69,335.39,10851.0,334.7,336.1,334.69,335.39,10851.0
2016-03-08 12:30:00,334.91,335.2,334.71,335.0,4851.0,334.91,335.2,334.71,335.0,4851.0
2016-03-08 13:00:00,334.93,335.49,334.49,335.28,9140.0,334.93,335.49,334.49,335.28,9140.0
2016-03-08 13:30:00,335.75,335.76,334.79,335.09,3567.0,335.75,335.76,334.79,335.09,3567.0
2016-03-08 14:00:00,335.14,336.17,334.68,336.17,5071.0,335.14,336.17,334.68,336.17,5071.0
2016-03-08 14:30:00,336.09,336.4,335.69,335.89,8438.0,336.09,336.4,335.69,335.89,8438.0
2016-03-08 15:00:00,335.79,336.0,335.22,335.5,14866.0,335.79,336.0,335.22,335.5,14866.0
2016-03-08 15:30:00,335.68,335.97,334.55,334.8,34464.0,335.68,335.97,334.55,334.8,34464.0
2016-03-09 09:30:00,335.77,335.77,331.78,332.72,49992.0,335.77,335.77,331.78,332.72,49992.0
2016-03-09 10:00:00,334.0,334.0,329.85,330.0,3945.0,334.0,334.0,329.85,330.0,3945.0
2016-03-09 10:30:00,330.8,330.96,329.0,329.0,2130.0,330.8,330.96,329.0,329.0,2130.0
2016-03-09 11:00:00,329.0,330.52,328.42,329.49,12607.0,329.0,330.52,328.42,329.49,12607.0
2016-03-09 11:30:00,330.08,330.24,328.0,328.24,11438.0,330.08,330.24,328.0,328.24,11438.0
2016-03-09 12:00:00,328.55,328.75,327.77,328.75,11862.0,328.55,328.75,327.77,328.75,11862.0
2016-03-09 12:30:00,329.62,330.08,328.68,329.25,7917.0,329.62,330.08,328.68,329.25,7917.0
2016-03-09 13:00:00,329.37,329.81,328.27,328.27,6919.0,329.37,329.81,328.27,328.27,6919.0
2016-03-09 13:30:00,328.8,329.44,328.8,328.82,5554.0,328.8,329.44,328.8,328.82,5554.0
2016-03-09 14:00:00,328.99,329.77,328.3,329.77,2100.0,328.99,329.77,328.3,329.77,2100.0
2016-03-09 14:30:00,329.75,330.57,329.07,330.0,16179.0,329.75,330.57,329.07,330.0,16179.0
2016-03-09 15:00:00,329.52,330.06,329.0,329.32,2153.0,329.52,330.06,329.0,329.32,2153.0
2016-03-09 15:30:00,328.87,330.77,328.87,330.11,10221.0,328.87,330.77,328.87,330.11,10221.0
2016-03-10 09:30:00,331.9,335.56,331.9,333.76,7015.0,331.9,335.56,331.9,333.76,7015.0
2016-03-10 10:00:00,333.47,334.0,330.87,330.87,2300.0,333.47,334.0,330.87,330.87,2300.0
2016-03-10 10:30:00,331.12,331.12,328.43,329.81,7506.0,331.12,331.12,328.43,329.81,7506.0
2016-03-10 11:00:00,329.91,331.02,329.23,329.78,5200.0,329.91,331.02,329.23,329.78,5200.0
2016-03-10 11:30:00,329.66,329.98,327.66,329.09,5028.0,329.66,329.98,327.66,329.09,5028.0
2016-03-10 12:00:00,329.08,330.56,328.92,329.32,8367.0,329.08,330.56,328.92,329.32,8367.0
2016-03-10 12:30:00,329.41,329.95,326.49,326.77,3918.0,329.41,329.95,326.49,326.77,3918.0
2016-03-10 13:00:00,326.53,327.35,325.7,327.33,14424.0,326.53,327.35,325.7,327.33,14424.0
2016-03-10 13:30:00,326.6,328.35,326.42,327.03,18106.0,326.6,328.35,326.42,327.03,18106.0
2016-03-10 14:00:00,327.12,328.98,326.34,328.98,7500.0,327.12,328.98,326.34,328.98,7500.0
2016-03-10 14:30:00,328.32,330.5,327.29,329.76,2200.0,328.32,330.5,327.29,329.76,2200.0
2016-03-10 15:00:00,330.59,330.59,329.03,330.15,3200.0,330.59,330.59,329.03,330.15,3200.0
2016-03-10 15:30:00,330.13,330.13,328.34,329.52,13504.0,330.13,330.13,328.34,329.52,13504.0
2016-03-11 09:30:00,332.26,334.77,332.1,333.93,6250.0,332.26,334.77,332.1,333.93,6250.0
2016-03-11 10:00:00,333.91,333.91,332.13,332.13,1356.0,333.91,333.91,332.13,332.13,1356.0
2016-03-11 10:30:00,333.06,335.75,333.0,334.91,2700.0,333.06,335.75,333.0,334.91,2700.0
2016-03-11 11:00:00,334.67,334.67,332.87,334.0,4690.0,334.67,334.67,332.87,334.0,4690.0
2016-03-11 11:30:00,334.38,334.84,333.88,334.0,2435.0,334.38,334.84,333.88,334.0,2435.0
2016-03-11 12:00:00,334.25,335.9,334.08,335.9,5458.0,334.25,335.9,334.08,335.9,5458.0
2016-03-11 12:30:00,336.09,336.09,335.33,335.33,1600.0,336.09,336.09,335.33,335.33,1600.0
2016-03-11 13:00:00,335.48,335.48,333.94,334.71,1030.0,335.48,335.48,333.94,334.71,1030.0
2016-03-11 13:30:00,334.84,335.3,334.74,335.24,5362.0,334.84,335.3,334.74,335.24,5362.0
2016-03-11 14:00:00,335.19,335.19,334.57,334.57,200.0,335.19,335.19,334.57,334.57,200.0
2016-03-11 14:30:00,334.57,335.38,334.47,335.14,8220.0,334.57,335.38,334.47,335.14,8220.0
2016-03-11 15:00:00,335.0,336.1,335.0,335.94,1785.0,335.0,336.1,335.0,335.94,1785.0
2016-03-11 15:30:00,335.59,337.56,335.51,335.78,9436.0,335.59,337.56,335.51,335.78,9436.0
2016-03-14 09:30:00,335.49,338.58,328.1,334.56,5182.0,335.49,338.58,328.1,334.56,5182.0
2016-03-14 10:00:00,334.56,334.56,333.49,333.71,19231.0,334.56,334.56,333.49,333.71,19231.0
2016-03-14 10:30:00,333.39,334.3,330.96,331.97,9985.0,333.39,334.3,330.96,331.97,9985.0
2016-03-14 11:00:00,332.16,333.85,332.12,333.29,1416.0,332.16,333.85,332.12,333.29,1416.0
2016-03-14 11:30:00,333.3,333.75,332.75,333.08,2500.0,333.3,333.75,332.75,333.08,2500.0
2016-03-14 12:00:00,333.84,334.61,333.46,333.48,5500.0,333.84,334.61,333.46,333.48,5500.0
2016-03-14 12:30:00,334.03,334.54,333.93,333.93,1100.0,334.03,334.54,333.93,333.93,1100.0
2016-03-14 13:00:00,333.38,334.04,333.07,333.99,7563.0,333.38,334.04,333.07,333.99,7563.0
2016-03-14 13:30:00,333.28,334.56,333.13,334.15,5598.0,333.28,334.56,333.13,334.15,5598.0
2016-03-14 14:00:00,333.59,334.28,333.43,333.93,17859.0,333.59,334.28,333.43,333.93,17859.0
2016-03-14 14:30:00,334.21,335.98,334.07,335.69,23571.0,334.21,335.98,334.07,335.69,23571.0
2016-03-14 15:00:00,335.62,335.62,333.55,334.08,4000.0,335.62,335.62,333.55,334.08,4000.0
2016-03-14 15:30:00,333.94,334.98,333.44,333.75,6663.0,333.94,334.98,333.44,333.75,6663.0
2016-03-15 09:30:00,331.92,333.77,329.3,332.0,3199.0,331.92,333.77,329.3,332.0,3199.0
2016-03-15 10:00:00,332.63,332.63,329.44,332.26,3452.0,332.63,332.63,329.44,332.26,3452.0
2016-03-15 10:30:00,332.55,332.55,331.5,331.89,5626.0,332.55,332.55,331.5,331.89,5626.0
2016-03-15 11:00:00,331.52,332.54,331.52,331.7,1200.0,331.52,332.54,331.52,331.7,1200.0
2016-03-15 11:30:00,332.03,332.04,329.48,330.5,5666.0,332.03,332.04,329.48,330.5,5666.0
2016-03-15 12:00:00,330.85,331.7,329.71,330.91,6569.0,330.85,331.7,329.71,330.91,6569.0
2016-03-15 12:30:00,331.41,332.31,331.31,331.47,10459.0,331.41,332.31,331.31,331.47,10459.0
2016-03-15 13:00:00,332.04,332.04,330.33,330.69,1275.0,332.04,332.04,330.33,330.69,1275.0
2016-03-15 13:30:00,331.84,332.52,330.8,332.52,2705.0,331.84,332.52,330.8,332.52,2705.0
2016-03-15 14:00:00,332.9,334.33,332.32,333.06,10596.0,332.9,334.33,332.32,333.06,10596.0
2016-03-15 14:30:00,332.86,333.35,332.15,332.16,7626.0,332.86,333.35,332.15,332.16,7626.0
2016-03-15 15:00:00,332.59,334.14,332.15,334.14,2577.0,332.59,334.14,332.15,334.14,2577.0
2016-03-15 15:30:00,333.58,334.08,332.16,332.44,4494.0,333.58,334.08,332.16,332.44,4494.0
2016-03-16 09:30:00,332.45,332.45,332.44,332.44,1201.0,332.45,332.45,332.44,332.44,1201.0
2016-03-16 10:00:00,334.39,334.39,333.37,333.37,1397.0,334.39,334.39,333.37,333.37,1397.0
2016-03-16 10:30:00,334.11,335.25,334.0,334.56,2481.0,334.11,335.25,334.0,334.56,2481.0
2016-03-16 11:00:00,334.09,334.66,333.38,333.87,2492.0,334.09,334.66,333.38,333.87,2492.0
2016-03-16 11:30:00,333.35,334.22,332.9,333.8,3862.0,333.35,334.22,332.9,333.8,3862.0
2016-03-16 12:00:00,334.72,336.06,334.24,335.85,2900.0,334.72,336.06,334.24,335.85,2900.0
2016-03-16 12:30:00,335.59,336.05,334.68,335.38,6073.0,335.59,336.05,334.68,335.38,6073.0
2016-03-16 13:00:00,335.11,335.52,334.51,334.51,8900.0,335.11,335.52,334.51,334.51,8900.0
2016-03-16 13:30:00,334.71,335.65,334.13,334.78,3600.0,334.71,335.65,334.13,334.78,3600.0
2016-03-16 14:00:00,334.63,336.5,333.38,335.99,3137.0,334.63,336.5,333.38,335.99,3137.0
2016-03-16 14:30:00,336.46,336.94,335.21,335.98,2891.0,336.46,336.94,335.21,335.98,2891.0
2016-03-16 15:00:00,334.41,337.05,334.4,336.63,5100.0,334.41,337.05,334.4,336.63,5100.0
2016-03-16 15:30:00,336.38,337.44,335.63,337.0,9582.0,336.38,337.44,335.63,337.0,9582.0
2016-03-17 09:30:00,337.08,337.14,335.29,335.29,1301.0,337.08,337.14,335.29,335.29,1301.0
2016-03-17 10:00:00,335.46,335.62,333.94,334.53,2417.0,335.46,335.62,333.94,334.53,2417.0
2016-03-17 10:30:00,334.52,336.46,334.52,336.27,2177.0,334.52,336.46,334.52,336.27,2177.0
2016-03-17 11:00:00,335.32,336.41,334.22,335.31,6100.0,335.32,336.41,334.22,335.31,6100.0
2016-03-17 11:30:00,335.31,335.41,334.48,335.09,21735.0,335.31,335.41,334.48,335.09,21735.0
2016-03-17 12:00:00,335.73,335.73,334.43,334.65,7007.0,335.73,335.73,334.43,334.65,7007.0
2016-03-17 12:30:00,334.8,335.53,334.18,334.28,11803.0,334.8,335.53,334.18,334.28,11803.0
2016-03-17 13:00:00,334.44,334.74,333.37,334.1,9822.0,334.44,334.74,333.37,334.1,9822.0
2016-03-17 13:30:00,334.49,335.75,334.39,335.13,8270.0,334.49,335.75,334.39,335.13,8270.0
2016-03-17 14:00:00,335.28,335.28,333.92,334.2,10852.0,335.28,335.28,333.92,334.2,10852.0
2016-03-17 14:30:00,334.54,334.54,332.64,333.49,7816.0,334.54,334.54,332.64,333.49,7816.0
2016-03-17 15:00:00,333.48,334.15,332.43,333.46,7500.0,333.48,334.15,332.43,333.46,7500.0
2016-03-17 15:30:00,333.6,333.72,332.49,332.49,17773.0,333.6,333.72,332.49,332.49,17773.0
2016-03-18 09:30:00,331.34,335.99,331.34,334.97,39084.0,331.34,335.99,331.34,334.97,39084.0
2016-03-18 10:00:00,334.97,338.06,334.38,335.94,12020.0,334.97,338.06,334.38,335.94,12020.0
2016-03-18 10:30:00,335.51,336.97,335.24,336.47,8100.0,335.51,336.97,335.24,336.47,8100.0
2016-03-18 11:00:00,336.42,336.83,335.76,336.7,8528.0,336.42,336.83,335.76,336.7,8528.0
2016-03-18 11:30:00,336.55,337.9,336.09,337.4,6613.0,336.55,337.9,336.09,337.4,6613.0
2016-03-18 12:00:00,337.49,338.26,337.08,337.4,12526.0,337.49,338.26,337.08,337.4,12526.0
2016-03-18 12:30:00,337.8,338.41,337.11,338.41,6525.0,337.8,338.41,337.11,338.41,6525.0
2016-03-18 13:00:00,338.21,338.43,335.7,336.69,13879.0,338.21,338.43,335.7,336.69,13879.0
2016-03-18 13:30:00,337.81,337.81,335.63,336.06,15668.0,337.81,337.81,335.63,336.06,15668.0
2016-03-18 14:00:00,336.08,336.45,336.05,336.1,4554.0,336.08,336.45,336.05,336.1,4554.0
2016-03-18 14:30:00,336.11,336.45,334.78,335.24,42338.0,336.11,336.45,334.78,335.24,42338.0
2016-03-18 15:00:00,335.22,335.39,334.53,334.96,19568.0,335.22,335.39,334.53,334.96,19568.0
2016-03-18 15:30:00,334.96,335.24,334.04,334.79,36419.0,334.96,335.24,334.04,334.79,36419.0
2016-03-21 09:30:00,334.43,336.61,334.0,336.0,4419.0,334.43,336.61,334.0,336.0,4419.0
2016-03-21 10:00:00,335.95,336.24,334.57,334.76,2393.0,335.95,336.24,334.57,334.76,2393.0
2016-03-21 10:30:00,334.8,336.04,334.7,335.7,6771.0,334.8,336.04,334.7,335.7,6771.0
2016-03-21 11:00:00,335.69,336.32,335.33,335.94,4912.0,335.69,336.32,335.33,335.94,4912.0
2016-03-21 11:30:00,335.8,335.8,333.62,333.63,12659.0,335.8,335.8,333.62,333.63,12659.0
2016-03-21 12:00:00,334.01,334.26,333.05,333.37,2100.0,334.01,334.26,333.05,333.37,2100.0
2016-03-21 12:30:00,334.09,334.09,333.19,333.68,1800.0,334.09,334.09,333.19,333.68,1800.0
2016-03-21 13:00:00,333.7,334.4,333.42,333.88,3204.0,333.7,334.4,333.42,333.88,3204.0
2016-03-21 13:30:00,334.26,334.94,334.04,334.1,1714.0,334.26,334.94,334.04,334.1,1714.0
2016-03-21 14:00:00,333.96,334.05,332.82,333.58,8748.0,333.96,334.05,332.82,333.58,8748.0
2016-03-21 14:30:00,333.25,334.37,333.18,333.71,4627.0,333.25,334.37,333.18,333.71,4627.0
2016-03-21 15:00:00,333.71,335.05,333.2,335.02,5393.0,333.71,335.05,333.2,335.02,5393.0
2016-03-21 15:30:00,335.05,335.28,334.02,334.69,14874.0,335.05,335.28,334.02,334.69,14874.0
2016-03-22 09:30:00,332.04,334.0,332.04,333.6,8351.0,332.04,334.0,332.04,333.6,8351.0
2016-03-22 10:00:00,334.52,335.77,334.06,335.77,3000.0,334.52,335.77,334.06,335.77,3000.0
2016-03-22 10:30:00,335.91,337.11,334.58,335.13,7100.0,335.91,337.11,334.58,335.13,7100.0
2016-03-22 11:00:00,334.7,336.07,334.49,336.07,2200.0,334.7,336.07,334.49,336.07,2200.0
2016-03-22 11:30:00,336.46,336.71,335.56,335.56,1700.0,336.46,336.71,335.56,335.56,1700.0
2016-03-22 12:00:00,335.92,336.42,335.92,336.42,1100.0,335.92,336.42,335.92,336.42,1100.0
2016-03-22 12:30:00,336.32,337.76,336.32,337.09,4550.0,336.32,337.76,336.32,337.09,4550.0
2016-03-22 13:00:00,337.01,337.01,336.65,336.65,1075.0,337.01,337.01,336.65,336.65,1075.0
2016-03-22 13:30:00,336.96,338.95,336.68,338.74,10974.0,336.96,338.95,336.68,338.74,10974.0
2016-03-22 14:00:00,337.86,338.71,336.89,338.16,3796.0,337.86,338.71,336.89,338.16,3796.0
2016-03-22 14:30:00,337.85,338.35,337.41,337.92,8046.0,337.85,338.35,337.41,337.92,8046.0
2016-03-22 15:00:00,338.38,338.38,336.9,337.23,5537.0,338.38,338.38,336.9,337.23,5537.0
2016-03-22 15:30:00,337.5,337.56,336.61,336.86,7862.0,337.5,337.56,336.61,336.86,7862.0
2016-03-23 09:30:00,337.33,338.28,335.12,337.14,2877.0,337.33,338.28,335.12,337.14,2877.0
2016-03-23 10:00:00,337.14,337.6,335.36,336.92,4600.0,337.14,337.6,335.36,336.92,4600.0
2016-03-23 10:30:00,336.8,337.6,336.17,336.4,15618.0,336.8,337.6,336.17,336.4,15618.0
2016-03-23 11:00:00,336.8,337.65,336.8,336.83,1800.0,336.8,337.65,336.8,336.83,1800.0
2016-03-23 11:30:00,336.91,337.97,336.9,337.93,2218.0,336.91,337.97,336.9,337.93,2218.0
2016-03-23 12:00:00,338.19,338.85,338.19,338.85,3180.0,338.19,338.85,338.19,338.85,3180.0
2016-03-23 12:30:00,338.85,339.22,338.57,338.57,1400.0,338.85,339.22,338.57,338.57,1400.0
2016-03-23 13:00:00,338.41,339.43,337.91,339.32,22391.0,338.41,339.43,337.91,339.32,22391.0
2016-03-23 13:30:00,339.28,339.28,338.0,338.95,4499.0,339.28,339.28,338.0,338.95,4499.0
2016-03-23 14:00:00,339.0,339.75,339.0,339.27,2475.0,339.0,339.75,339.0,339.27,2475.0
2016-03-23 14:30:00,339.01,339.01,337.36,337.91,2100.0,339.01,339.01,337.36,337.91,2100.0
2016-03-23 15:00:00,337.88,338.59,337.88,338.58,2441.0,337.88,338.59,337.88,338.58,2441.0
2016-03-23 15:30:00,338.21,338.39,336.69,337.5,9404.0,338.21,338.39,336.69,337.5,9404.0
2016-03-24 09:30:00,335.24,336.13,334.53,334.53,1309.0,335.24,336.13,334.53,334.53,1309.0
2016-03-24 10:00:00,334.53,334.53,334.53,334.53,0.0,334.53,334.53,334.53,334.53,0.0
2016-03-24 10:30:00,337.8,337.8,337.02,337.11,2468.0,337.8,337.8,337.02,337.11,2468.0
2016-03-24 11:00:00,337.55,337.92,336.19,336.2,5990.0,337.55,337.92,336.19,336.2,5990.0
2016-03-24 11:30:00,336.48,336.6,335.42,335.47,2557.0,336.48,336.6,335.42,335.47,2557.0
2016-03-24 12:00:00,336.19,336.9,335.97,336.4,2546.0,336.19,336.9,335.97,336.4,2546.0
2016-03-24 12:30:00,336.35,336.35,335.86,335.93,1196.0,336.35,336.35,335.86,335.93,1196.0
2016-03-24 13:00:00,336.34,336.34,335.37,335.49,1597.0,336.34,336.34,335.37,335.49,1597.0
2016-03-24 13:30:00,335.85,337.64,335.76,337.02,17436.0,335.85,337.64,335.76,337.02,17436.0
2016-03-24 14:00:00,337.04,337.49,337.02,337.49,600.0,337.04,337.49,337.02,337.49,600.0
2016-03-24 14:30:00,337.85,338.27,337.49,337.93,1744.0,337.85,338.27,337.49,337.93,1744.0
2016-03-24 15:00:00,338.05,338.07,337.65,337.9,1476.0,338.05,338.07,337.65,337.9,1476.0
2016-03-24 15:30:00,338.12,338.38,337.57,338.14,11186.0,338.12,338.38,337.57,338.14,11186.0
2016-03-28 09:30:00,339.06,340.0,338.36,340.0,5883.0,339.06,340.0,338.36,340.0,5883.0
2016-03-28 10:00:00,340.63,342.07,340.48,340.58,5953.0,340.63,342.07,340.48,340.58,5953.0
2016-03-28 10:30:00,340.14,340.14,338.5,338.55,4148.0,340.14,340.14,338.5,338.55,4148.0
2016-03-28 11:00:00,339.11,339.6,338.74,339.21,5156.0,339.11,339.6,338.74,339.21,5156.0
2016-03-28 11:30:00,339.19,340.26,339.19,340.04,3508.0,339.19,340.26,339.19,340.04,3508.0
2016-03-28 12:00:00,340.09,340.63,339.54,340.39,1963.0,340.09,340.63,339.54,340.39,1963.0
2016-03-28 12:30:00,340.25,340.85,340.16,340.17,1200.0,340.25,340.85,340.16,340.17,1200.0
2016-03-28 13:00:00,340.94,341.41,340.76,340.93,1881.0,340.94,341.41,340.76,340.93,1881.0
2016-03-28 13:30:00,340.98,341.89,340.98,341.61,2465.0,340.98,341.89,340.98,341.61,2465.0
2016-03-28 14:00:00,341.61,341.98,340.97,341.98,18903.0,341.61,341.98,340.97,341.98,18903.0
2016-03-28 14:30:00,341.79,341.98,340.44,340.82,11000.0,341.79,341.98,340.44,340.82,11000.0
2016-03-28 15:00:00,340.94,341.77,340.78,341.53,6540.0,340.94,341.77,340.78,341.53,6540.0
2016-03-28 15:30:00,341.5,342.57,341.5,342.33,25608.0,341.5,342.57,341.5,342.33,25608.0
2016-03-29 09:30:00,340.55,344.46,340.55,343.23,4200.0,340.55,344.46,340.55,343.23,4200.0
2016-03-29 10:00:00,343.52,345.66,343.52,345.53,4100.0,343.52,345.66,343.52,345.53,4100.0
2016-03-29 10:30:00,345.61,345.61,343.27,343.58,4516.0,345.61,345.61,343.27,343.58,4516.0
2016-03-29 11:00:00,343.57,343.89,341.32,343.03,6900.0,343.57,343.89,341.32,343.03,6900.0
2016-03-29 11:30:00,343.45,344.36,342.35,343.76,5200.0,343.45,344.36,342.35,343.76,5200.0
2016-03-29 12:00:00,343.94,344.84,342.38,343.64,34640.0,343.94,344.84,342.38,343.64,34640.0
2016-03-29 12:30:00,343.24,344.5,343.24,343.32,2600.0,343.24,344.5,343.24,343.32,2600.0
2016-03-29 13:00:00,343.62,344.01,342.69,343.2,7658.0,343.62,344.01,342.69,343.2,7658.0
2016-03-29 13:30:00,343.62,344.2,342.73,343.01,3467.0,343.62,344.2,342.73,343.01,3467.0
2016-03-29 14:00:00,342.96,345.34,342.96,345.32,4162.0,342.96,345.34,342.96,345.32,4162.0
2016-03-29 14:30:00,345.63,347.01,345.63,345.68,4700.0,345.63,347.01,345.63,345.68,4700.0
2016-03-29 15:00:00,346.09,348.37,346.09,348.37,5819.0,346.09,348.37,346.09,348.37,5819.0
2016-03-29 15:30:00,348.43,348.43,345.65,347.26,23037.0,348.43,348.43,345.65,347.26,23037.0
2016-03-30 09:30:00,348.94,349.0,347.11,348.13,3021.0,348.94,349.0,347.11,348.13,3021.0
2016-03-30 10:00:00,347.12,347.12,342.77,344.68,2800.0,347.12,347.12,342.77,344.68,2800.0
2016-03-30 10:30:00,345.0,346.61,345.0,345.23,1000.0,345.0,346.61,345.0,345.23,1000.0
2016-03-30 11:00:00,345.22,345.43,343.02,343.05,2600.0,345.22,345.43,343.02,343.05,2600.0
2016-03-30 11:30:00,343.24,343.66,341.3,343.09,12803.0,343.24,343.66,341.3,343.09,12803.0
2016-03-30 12:00:00,342.19,343.27,342.08,342.08,1292.0,342.19,343.27,342.08,342.08,1292.0
2016-03-30 12:30:00,341.9,342.5,340.61,342.35,2100.0,341.9,342.5,340.61,342.35,2100.0
2016-03-30 13:00:00,341.66,342.18,341.46,341.82,2732.0,341.66,342.18,341.46,341.82,2732.0
2016-03-30 13:30:00,342.05,343.3,342.05,343.03,7407.0,342.05,343.3,342.05,343.03,7407.0
2016-03-30 14:00:00,342.71,343.02,342.36,342.98,2000.0,342.71,343.02,342.36,342.98,2000.0
2016-03-30 14:30:00,343.39,344.7,342.92,343.36,19586.0,343.39,344.7,342.92,343.36,19586.0
2016-03-30 15:00:00,344.3,344.71,343.84,344.24,2923.0,344.3,344.71,343.84,344.24,2923.0
2016-03-30 15:30:00,343.97,344.93,343.23,343.48,9461.0,343.97,344.93,343.23,343.48,9461.0
2016-03-31 09:30:00,343.53,343.73,340.78,341.8,3489.0,343.53,343.73,340.78,341.8,3489.0
2016-03-31 10:00:00,343.49,344.13,342.05,343.26,2900.0,343.49,344.13,342.05,343.26,2900.0
2016-03-31 10:30:00,342.24,343.43,342.24,343.03,2350.0,342.24,343.43,342.24,343.03,2350.0
2016-03-31 11:00:00,343.08,344.04,342.99,343.66,3400.0,343.08,344.04,342.99,343.66,3400.0
2016-03-31 11:30:00,343.48,345.25,343.44,344.79,2400.0,343.48,345.25,343.44,344.79,2400.0
2016-03-31 12:00:00,344.76,345.53,343.98,344.73,2800.0,344.76,345.53,343.98,344.73,2800.0
2016-03-31 12:30:00,345.01,345.01,343.94,343.98,3158.0,345.01,345.01,343.94,343.98,3158.0
2016-03-31 13:00:00,343.84,344.45,343.22,344.0,3200.0,343.84,344.45,343.22,344.0,3200.0
2016-03-31 13:30:00,343.98,344.02,343.35,343.96,4977.0,343.98,344.02,343.35,343.96,4977.0
2016-03-31 14:00:00,343.66,343.9,342.95,343.12,6778.0,343.66,343.9,342.95,343.12,6778.0
2016-03-31 14:30:00,342.93,343.99,342.68,343.36,2629.0,342.93,343.99,342.68,343.36,2629.0
2016-03-31 15:00:00,342.8,343.47,342.63,343.1,4447.0,342.8,343.47,342.63,343.1,4447.0
2016-03-31 15:30:00,343.83,345.8,343.39,344.06,18341.0,343.83,345.8,343.39,344.06,18341.0
2016-04-01 09:30:00,342.33,347.56,342.05,346.94,7646.0,342.33,347.56,342.05,346.94,7646.0
2016-04-01 10:00:00,346.66,348.98,345.36,347.52,5347.0,346.66,348.98,345.36,347.52,5347.0
2016-04-01 10:30:00,347.6,349.5,346.19,347.58,16348.0,347.6,349.5,346.19,347.58,16348.0
2016-04-01 11:00:00,347.61,348.06,346.05,346.38,4817.0,347.61,348.06,346.05,346.38,4817.0
2016-04-01 11:30:00,346.1,346.96,345.86,346.93,2800.0,346.1,346.96,345.86,346.93,2800.0
2016-04-01 12:00:00,346.8,348.0,346.47,346.72,4200.0,346.8,348.0,346.47,346.72,4200.0
2016-04-01 12:30:00,346.72,346.98,345.47,346.98,3560.0,346.72,346.98,345.47,346.98,3560.0
2016-04-01 13:00:00,346.94,348.01,346.29,347.53,8506.0,346.94,348.01,346.29,347.53,8506.0
2016-04-01 13:30:00,346.95,349.32,346.95,347.28,6900.0,346.95,349.32,346.95,347.28,6900.0
2016-04-01 14:00:00,347.03,348.49,346.95,347.44,8600.0,347.03,348.49,346.95,347.44,8600.0
2016-04-01 14:30:00,347.74,349.8,347.49,349.74,19045.0,347.74,349.8,347.49,349.74,19045.0
2016-04-01 15:00:00,349.75,350.79,349.24,349.59,12667.0,349.75,350.79,349.24,349.59,12667.0
2016-04-01 15:30:00,349.61,350.92,349.18,349.27,25490.0,349.61,350.92,349.18,349.27,25490.0
2016-04-04 09:30:00,350.61,352.66,348.85,352.66,6334.0,350.61,352.66,348.85,352.66,6334.0
2016-04-04 10:00:00,352.66,353.65,350.99,353.65,3200.0,352.66,353.65,350.99,353.65,3200.0
2016-04-04 10:30:00,353.55,353.57,351.26,352.39,2034.0,353.55,353.57,351.26,352.39,2034.0
2016-04-04 11:00:00,351.82,352.3,350.54,351.59,7974.0,351.82,352.3,350.54,351.59,7974.0
2016-04-04 11:30:00,352.25,353.05,351.14,353.05,4045.0,352.25,353.05,351.14,353.05,4045.0
2016-04-04 12:00:00,352.1,353.27,351.22,352.43,3582.0,352.1,353.27,351.22,352.43,3582.0
2016-04-04 12:30:00,353.0,353.86,353.0,353.57,2635.0,353.0,353.86,353.0,353.57,2635.0
2016-04-04 13:00:00,353.32,353.37,351.93,352.04,12706.0,353.32,353.37,351.93,352.04,12706.0
2016-04-04 13:30:00,352.11,352.11,350.7,350.7,1500.0,352.11,352.11,350.7,350.7,1500.0
2016-04-04 14:00:00,350.99,350.99,349.99,350.32,2500.0,350.99,350.99,349.99,350.32,2500.0
2016-04-04 14:30:00,350.75,352.01,350.55,351.51,15638.0,350.75,352.01,350.55,351.51,15638.0
2016-04-04 15:00:00,350.98,351.69,350.5,350.5,1562.0,350.98,351.69,350.5,350.5,1562.0
2016-04-04 15:30:00,349.92,351.07,349.16,350.43,12005.0,349.92,351.07,349.16,350.43,12005.0
2016-04-05 09:30:00,350.07,359.62,345.5,348.8,10982.0,350.07,359.62,345.5,348.8,10982.0
2016-04-05 10:00:00,348.83,351.31,347.78,349.9,4104.0,348.83,351.31,347.78,349.9,4104.0
2016-04-05 10:30:00,350.62,351.82,349.14,351.36,3370.0,350.62,351.82,349.14,351.36,3370.0
2016-04-05 11:00:00,351.5,351.51,350.02,350.57,4000.0,351.5,351.51,350.02,350.57,4000.0
2016-04-05 11:30:00,350.42,351.94,349.78,350.31,6597.0,350.42,351.94,349.78,350.31,6597.0
2016-04-05 12:00:00,350.56,350.99,349.49,349.49,2621.0,350.56,350.99,349.49,349.49,2621.0
2016-04-05 12:30:00,350.79,350.79,349.42,350.06,1900.0,350.79,350.79,349.42,350.06,1900.0
2016-04-05 13:00:00,350.65,350.65,348.74,349.32,3100.0,350.65,350.65,348.74,349.32,3100.0
2016-04-05 13:30:00,349.49,350.07,349.1,349.1,6407.0,349.49,350.07,349.1,349.1,6407.0
2016-04-05 14:00:00,349.75,349.75,348.25,348.82,3200.0,349.75,349.75,348.25,348.82,3200.0
2016-04-05 14:30:00,348.78,349.81,348.78,349.43,8970.0,348.78,349.81,348.78,349.43,8970.0
2016-04-05 15:00:00,349.15,349.5,348.83,349.19,3965.0,349.15,349.5,348.83,349.19,3965.0
2016-04-05 15:30:00,349.32,349.43,347.8,347.94,12698.0,349.32,349.43,347.8,347.94,12698.0
2016-04-06 09:30:00,349.79,352.55,348.52,352.55,6613.0,349.79,352.55,348.52,352.55,6613.0
2016-04-06 10:00:00,353.4,354.86,352.2,353.64,10938.0,353.4,354.86,352.2,353.64,10938.0
2016-04-06 10:30:00,353.95,353.95,350.98,351.65,19503.0,353.95,353.95,350.98,351.65,19503.0
2016-04-06 11:00:00,351.71,353.52,350.8,352.3,18622.0,351.71,353.52,350.8,352.3,18622.0
2016-04-06 11:30:00,352.98,353.7,352.17,352.64,13094.0,352.98,353.7,352.17,352.64,13094.0
2016-04-06 12:00:00,352.54,352.85,351.9,352.65,11823.0,352.54,352.85,351.9,352.65,11823.0
2016-04-06 12:30:00,352.69,354.51,352.69,353.81,5100.0,352.69,354.51,352.69,353.81,5100.0
2016-04-06 13:00:00,353.78,356.07,353.78,355.7,7154.0,353.78,356.07,353.78,355.7,7154.0
2016-04-06 13:30:00,355.66,356.0,354.94,355.21,16000.0,355.66,356.0,354.94,355.21,16000.0
2016-04-06 14:00:00,355.11,355.17,354.15,354.7,11300.0,355.11,355.17,354.15,354.7,11300.0
2016-04-06 14:30:00,354.71,354.92,353.9,354.92,7986.0,354.71,354.92,353.9,354.92,7986.0
2016-04-06 15:00:00,354.94,356.62,354.94,356.04,10626.0,354.94,356.62,354.94,356.04,10626.0
2016-04-06 15:30:00,356.11,357.01,355.19,356.73,34099.0,356.11,357.01,355.19,356.73,34099.0
2016-04-07 09:30:00,354.05,355.87,344.01,355.87,11344.0,354.05,355.87,344.01,355.87,11344.0
2016-04-07 10:00:00,354.82,355.95,350.75,351.26,11923.0,354.82,355.95,350.75,351.26,11923.0
2016-04-07 10:30:00,351.27,351.79,349.94,349.94,3400.0,351.27,351.79,349.94,349.94,3400.0
2016-04-07 11:00:00,349.91,350.29,349.11,350.29,4700.0,349.91,350.29,349.11,350.29,4700.0
2016-04-07 11:30:00,350.04,351.32,349.54,350.9,4883.0,350.04,351.32,349.54,350.9,4883.0
2016-04-07 12:00:00,350.9,351.38,350.12,350.71,3709.0,350.9,351.38,350.12,350.71,3709.0
2016-04-07 12:30:00,349.98,350.02,348.78,348.78,1700.0,349.98,350.02,348.78,348.78,1700.0
2016-04-07 13:00:00,348.95,350.99,348.95,350.09,6747.0,348.95,350.99,348.95,350.09,6747.0
2016-04-07 13:30:00,349.68,350.97,348.79,348.79,2715.0,349.68,350.97,348.79,348.79,2715.0
2016-04-07 14:00:00,348.92,348.94,347.05,348.34,20092.0,348.92,348.94,347.05,348.34,20092.0
2016-04-07 14:30:00,347.9,348.23,346.72,346.91,10428.0,347.9,348.23,346.72,346.91,10428.0
2016-04-07 15:00:00,347.07,348.44,346.89,347.48,10597.0,347.07,348.44,346.89,347.48,10597.0
2016-04-07 15:30:00,347.5,347.82,346.9,347.5,31151.0,347.5,347.82,346.9,347.5,31151.0
2016-04-08 09:30:00,351.39,351.39,349.03,351.02,2972.0,351.39,351.39,349.03,351.02,2972.0
2016-04-08 10:00:00,353.32,353.32,350.21,352.67,3901.0,353.32,353.32,350.21,352.67,3901.0
2016-04-08 10:30:00,350.76,352.64,350.5,350.96,7895.0,350.76,352.64,350.5,350.96,7895.0
2016-04-08 11:00:00,351.15,352.47,349.73,349.74,4001.0,351.15,352.47,349.73,349.74,4001.0
2016-04-08 11:30:00,349.83,351.16,349.79,351.0,1200.0,349.83,351.16,349.79,351.0,1200.0
2016-04-08 12:00:00,351.0,352.12,350.55,351.0,2800.0,351.0,352.12,350.55,351.0,2800.0
2016-04-08 12:30:00,351.19,352.78,351.19,352.54,1200.0,351.19,352.78,351.19,352.54,1200.0
2016-04-08 13:00:00,352.77,352.93,351.87,352.86,2907.0,352.77,352.93,351.87,352.86,2907.0
2016-04-08 13:30:00,352.44,352.77,350.8,352.4,17918.0,352.44,352.77,350.8,352.4,17918.0
2016-04-08 14:00:00,352.63,353.84,352.63,352.8,8737.0,352.63,353.84,352.63,352.8,8737.0
2016-04-08 14:30:00,352.81,352.81,350.78,350.79,2772.0,352.81,352.81,350.78,350.79,2772.0
2016-04-08 15:00:00,350.79,351.74,349.78,350.37,5662.0,350.79,351.74,349.78,350.37,5662.0
2016-04-08 15:30:00,350.27,351.57,349.63,350.69,13296.0,350.27,351.57,349.63,350.69,13296.0
2016-04-11 09:30:00,351.63,355.75,350.17,351.82,2604.0,351.63,355.75,350.17,351.82,2604.0
2016-04-11 10:00:00,352.9,352.99,350.89,352.86,12915.0,352.9,352.99,350.89,352.86,12915.0
2016-04-11 10:30:00,352.48,352.75,349.7,350.79,10755.0,352.48,352.75,349.7,350.79,10755.0
2016-04-11 11:00:00,350.07,350.32,348.59,350.31,5945.0,350.07,350.32,348.59,350.31,5945.0
2016-04-11 11:30:00,350.26,350.27,346.92,349.15,3550.0,350.26,350.27,346.92,349.15,3550.0
2016-04-11 12:00:00,349.09,351.14,349.09,351.14,14709.0,349.09,351.14,349.09,351.14,14709.0
2016-04-11 12:30:00,350.43,350.53,350.27,350.31,1300.0,350.43,350.53,350.27,350.31,1300.0
2016-04-11 13:00:00,350.31,350.56,349.59,350.13,2906.0,350.31,350.56,349.59,350.13,2906.0
2016-04-11 13:30:00,350.09,350.36,349.48,350.35,5725.0,350.09,350.36,349.48,350.35,5725.0
2016-04-11 14:00:00,350.31,350.76,349.81,350.4,6032.0,350.31,350.76,349.81,350.4,6032.0
2016-04-11 14:30:00,350.25,351.53,350.25,351.53,5500.0,350.25,351.53,350.25,351.53,5500.0
2016-04-11 15:00:00,351.1,351.53,349.96,350.06,16954.0,351.1,351.53,349.96,350.06,16954.0
2016-04-11 15:30:00,349.28,351.22,349.27,350.36,6835.0,349.28,351.22,349.27,350.36,6835.0
2016-04-12 09:30:00,350.65,353.14,349.35,350.99,4430.0,350.65,353.14,349.35,350.99,4430.0
2016-04-12 10:00:00,350.99,351.6,350.65,351.28,5062.0,350.99,351.6,350.65,351.28,5062.0
2016-04-12 10:30:00,351.7,354.19,351.52,352.72,4100.0,351.7,354.19,351.52,352.72,4100.0
2016-04-12 11:00:00,352.52,353.75,352.52,353.68,500.0,352.52,353.75,352.52,353.68,500.0
2016-04-12 11:30:00,353.69,354.28,352.12,352.12,3200.0,353.69,354.28,352.12,352.12,3200.0
2016-04-12 12:00:00,351.8,353.78,351.22,353.72,2404.0,351.8,353.78,351.22,353.72,2404.0
2016-04-12 12:30:00,354.24,354.62,352.29,353.63,6428.0,354.24,354.62,352.29,353.63,6428.0
2016-04-12 13:00:00,353.05,353.9,352.7,353.9,11241.0,353.05,353.9,352.7,353.9,11241.0
2016-04-12 13:30:00,352.51,355.61,352.43,354.75,3565.0,352.51,355.61,352.43,354.75,3565.0
2016-04-12 14:00:00,355.35,355.36,354.24,355.33,15229.0,355.35,355.36,354.24,355.33,15229.0
2016-04-12 14:30:00,355.07,355.07,354.97,355.03,1700.0,355.07,355.07,354.97,355.03,1700.0
2016-04-12 15:00:00,355.11,355.51,354.27,354.45,3600.0,355.11,355.51,354.27,354.45,3600.0
2016-04-12 15:30:00,354.77,355.02,353.87,354.63,12244.0,354.77,355.02,353.87,354.63,12244.0
2016-04-13 09:30:00,356.26,356.39,350.22,354.6,4481.0,356.26,356.39,350.22,354.6,4481.0
2016-04-13 10:00:00,354.6,355.9,353.99,354.88,9226.0,354.6,355.9,353.99,354.88,9226.0
2016-04-13 10:30:00,355.82,357.0,355.26,355.58,2216.0,355.82,357.0,355.26,355.58,2216.0
2016-04-13 11:00:00,355.84,357.42,355.49,357.42,4400.0,355.84,357.42,355.49,357.42,4400.0
2016-04-13 11:30:00,358.17,359.76,358.17,359.64,3215.0,358.17,359.76,358.17,359.64,3215.0
2016-04-13 12:00:00,359.32,359.99,358.11,359.99,6341.0,359.32,359.99,358.11,359.99,6341.0
2016-04-13 12:30:00,359.78,361.07,358.65,360.61,14460.0,359.78,361.07,358.65,360.61,14460.0
2016-04-13 13:00:00,360.27,360.29,359.33,359.34,24901.0,360.27,360.29,359.33,359.34,24901.0
2016-04-13 13:30:00,359.43,360.7,359.33,359.86,1300.0,359.43,360.7,359.33,359.86,1300.0
2016-04-13 14:00:00,360.13,361.0,359.73,360.82,3429.0,360.13,361.0,359.73,360.82,3429.0
2016-04-13 14:30:00,361.0,361.48,360.42,360.51,2500.0,361.0,361.48,360.42,360.51,2500.0
2016-04-13 15:00:00,360.81,361.13,360.48,361.13,4803.0,360.81,361.13,360.48,361.13,4803.0
2016-04-13 15:30:00,361.11,361.33,358.89,359.78,11746.0,361.11,361.33,358.89,359.78,11746.0
2016-04-14 09:30:00,359.14,362.36,355.27,361.48,2508.0,359.14,362.36,355.27,361.48,2508.0
2016-04-14 10:00:00,360.54,360.54,360.54,360.54,100.0,360.54,360.54,360.54,360.54,100.0
2016-04-14 10:30:00,361.47,361.88,359.93,361.88,4945.0,361.47,361.88,359.93,361.88,4945.0
2016-04-14 11:00:00,360.97,361.78,360.11,360.58,3800.0,360.97,361.78,360.11,360.58,3800.0
2016-04-14 11:30:00,361.24,362.59,360.1,361.11,3089.0,361.24,362.59,360.1,361.11,3089.0
2016-04-14 12:00:00,360.75,360.89,360.57,360.89,500.0,360.75,360.89,360.57,360.89,500.0
2016-04-14 12:30:00,359.97,361.25,359.97,360.99,3270.0,359.97,361.25,359.97,360.99,3270.0
2016-04-14 13:00:00,361.24,363.43,360.74,362.14,3525.0,361.24,363.43,360.74,362.14,3525.0
2016-04-14 13:30:00,362.68,362.92,361.19,361.44,1400.0,362.68,362.92,361.19,361.44,1400.0
2016-04-14 14:00:00,361.28,362.56,360.54,360.68,4317.0,361.28,362.56,360.54,360.68,4317.0
2016-04-14 14:30:00,361.03,361.03,359.77,359.87,1200.0,361.03,361.03,359.77,359.87,1200.0
2016-04-14 15:00:00,359.77,360.78,357.83,358.22,12226.0,359.77,360.78,357.83,358.22,12226.0
2016-04-14 15:30:00,357.99,359.44,357.63,358.51,14143.0,357.99,359.44,357.63,358.51,14143.0
2016-04-15 09:30:00,358.7,361.0,354.72,359.06,1055.0,358.7,361.0,354.72,359.06,1055.0
2016-04-15 10:00:00,359.97,360.3,359.07,359.07,8510.0,359.97,360.3,359.07,359.07,8510.0
2016-04-15 10:30:00,360.38,361.03,359.67,360.5,2600.0,360.38,361.03,359.67,360.5,2600.0
2016-04-15 11:00:00,360.84,361.15,359.93,360.66,3957.0,360.84,361.15,359.93,360.66,3957.0
2016-04-15 11:30:00,361.19,361.24,359.92,359.92,6000.0,361.19,361.24,359.92,359.92,6000.0
2016-04-15 12:00:00,360.4,361.3,360.01,360.51,7800.0,360.4,361.3,360.01,360.51,7800.0
2016-04-15 12:30:00,360.4,360.61,359.92,359.93,4200.0,360.4,360.61,359.92,359.93,4200.0
2016-04-15 13:00:00,359.46,359.97,358.15,358.15,3421.0,359.46,359.97,358.15,358.15,3421.0
2016-04-15 13:30:00,358.8,359.92,358.75,359.69,1900.0,358.8,359.92,358.75,359.69,1900.0
2016-04-15 14:00:00,359.78,360.56,358.9,360.45,2400.0,359.78,360.56,358.9,360.45,2400.0
2016-04-15 14:30:00,360.5,361.57,359.59,360.79,16723.0,360.5,361.57,359.59,360.79,16723.0
2016-04-15 15:00:00,360.98,361.17,359.84,360.7,18453.0,360.98,361.17,359.84,360.7,18453.0
2016-04-15 15:30:00,360.83,361.91,360.03,360.03,20311.0,360.83,361.91,360.03,360.03,20311.0
2016-04-18 09:30:00,359.7,365.26,357.58,361.73,847.0,359.7,365.26,357.58,361.73,847.0
2016-04-18 10:00:00,361.56,364.14,361.06,363.02,2200.0,361.56,364.14,361.06,363.02,2200.0
2016-04-18 10:30:00,364.1,364.1,362.01,362.01,11375.0,364.1,364.1,362.01,362.01,11375.0
2016-04-18 11:00:00,361.63,362.5,360.93,360.93,4060.0,361.63,362.5,360.93,360.93,4060.0
2016-04-18 11:30:00,361.54,362.32,361.03,361.61,11193.0,361.54,362.32,361.03,361.61,11193.0
2016-04-18 12:00:00,361.29,361.97,361.11,361.21,8106.0,361.29,361.97,361.11,361.21,8106.0
2016-04-18 12:30:00,360.9,361.27,360.19,360.23,2309.0,360.9,361.27,360.19,360.23,2309.0
2016-04-18 13:00:00,360.27,362.01,359.84,361.1,4725.0,360.27,362.01,359.84,361.1,4725.0
2016-04-18 13:30:00,361.11,363.25,361.1,362.34,3873.0,361.11,363.25,361.1,362.34,3873.0
2016-04-18 14:00:00,362.29,362.44,361.29,361.71,4924.0,362.29,362.44,361.29,361.71,4924.0
2016-04-18 14:30:00,362.0,362.64,361.48,361.71,4405.0,362.0,362.64,361.48,361.71,4405.0
2016-04-18 15:00:00,361.77,362.01,361.34,361.59,2091.0,361.77,362.01,361.34,361.59,2091.0
2016-04-18 15:30:00,361.3,362.3,361.23,361.23,7511.0,361.3,362.3,361.23,361.23,7511.0
2016-04-19 09:30:00,361.07,362.24,360.45,361.31,3152.0,361.07,362.24,360.45,361.31,3152.0
2016-04-19 10:00:00,362.0,362.78,362.0,362.71,1300.0,362.0,362.78,362.0,362.71,1300.0
2016-04-19 10:30:00,362.77,362.77,360.16,361.14,7274.0,362.77,362.77,360.16,361.14,7274.0
2016-04-19 11:00:00,361.5,361.94,361.44,361.62,1285.0,361.5,361.94,361.44,361.62,1285.0
2016-04-19 11:30:00,361.28,361.48,360.1,360.54,4351.0,361.28,361.48,360.1,360.54,4351.0
2016-04-19 12:00:00,360.5,360.64,359.96,359.96,1600.0,360.5,360.64,359.96,359.96,1600.0
2016-04-19 12:30:00,360.34,361.45,359.97,361.45,1100.0,360.34,361.45,359.97,361.45,1100.0
2016-04-19 13:00:00,361.48,361.48,360.96,361.3,2394.0,361.48,361.48,360.96,361.3,2394.0
2016-04-19 13:30:00,361.34,361.72,361.34,361.72,704.0,361.34,361.72,361.34,361.72,704.0
2016-04-19 14:00:00,362.11,362.45,361.95,361.95,1167.0,362.11,362.45,361.95,361.95,1167.0
2016-04-19 14:30:00,362.02,362.36,361.43,362.09,14852.0,362.02,362.36,361.43,362.09,14852.0
2016-04-19 15:00:00,361.94,362.01,361.37,361.39,1600.0,361.94,362.01,361.37,361.39,1600.0
2016-04-19 15:30:00,361.82,362.04,361.19,362.04,6522.0,361.82,362.04,361.19,362.04,6522.0
2016-04-20 09:30:00,361.44,364.07,352.71,364.03,2449.0,361.44,364.07,352.71,364.03,2449.0
2016-04-20 10:00:00,363.64,363.64,360.47,360.47,1911.0,363.64,363.64,360.47,360.47,1911.0
2016-04-20 10:30:00,361.01,361.01,358.53,359.47,14403.0,361.01,361.01,358.53,359.47,14403.0
2016-04-20 11:00:00,359.35,361.53,359.1,361.42,18050.0,359.35,361.53,359.1,361.42,18050.0
2016-04-20 11:30:00,361.06,361.07,359.72,359.73,2402.0,361.06,361.07,359.72,359.73,2402.0
2016-04-20 12:00:00,359.76,360.24,358.9,359.5,2000.0,359.76,360.24,358.9,359.5,2000.0
2016-04-20 12:30:00,359.69,360.0,358.89,359.35,3974.0,359.69,360.0,358.89,359.35,3974.0
2016-04-20 13:00:00,359.39,359.7,358.28,358.8,4539.0,359.39,359.7,358.28,358.8,4539.0
2016-04-20 13:30:00,358.67,359.18,358.4,359.0,14925.0,358.67,359.18,358.4,359.0,14925.0
2016-04-20 14:00:00,358.97,359.02,356.5,358.0,22825.0,358.97,359.02,356.5,358.0,22825.0
2016-04-20 14:30:00,357.83,358.35,357.28,357.62,22459.0,357.83,358.35,357.28,357.62,22459.0
2016-04-20 15:00:00,357.8,359.71,357.79,359.26,11942.0,357.8,359.71,357.79,359.26,11942.0
2016-04-20 15:30:00,359.37,360.22,358.06,360.07,38913.0,359.37,360.22,358.06,360.07,38913.0
2016-04-21 09:30:00,362.36,367.0,356.85,364.34,7864.0,362.36,367.0,356.85,364.34,7864.0
2016-04-21 10:00:00,364.13,364.93,363.33,364.56,2907.0,364.13,364.93,363.33,364.56,2907.0
2016-04-21 10:30:00,364.49,367.79,363.7,367.79,5228.0,364.49,367.79,363.7,367.79,5228.0
2016-04-21 11:00:00,367.79,368.41,365.98,367.15,4182.0,367.79,368.41,365.98,367.15,4182.0
2016-04-21 11:30:00,366.55,366.75,364.74,364.75,3700.0,366.55,366.75,364.74,364.75,3700.0
2016-04-21 12:00:00,365.68,366.37,365.0,365.79,2795.0,365.68,366.37,365.0,365.79,2795.0
2016-04-21 12:30:00,365.72,365.72,364.78,364.78,1800.0,365.72,365.72,364.78,364.78,1800.0
2016-04-21 13:00:00,365.5,366.85,364.65,365.08,15943.0,365.5,366.85,364.65,365.08,15943.0
2016-04-21 13:30:00,364.67,366.48,364.29,365.97,2400.0,364.67,366.48,364.29,365.97,2400.0
2016-04-21 14:00:00,364.18,365.6,364.18,365.03,2270.0,364.18,365.6,364.18,365.03,2270.0
2016-04-21 14:30:00,364.99,364.99,364.22,364.71,1900.0,364.99,364.99,364.22,364.71,1900.0
2016-04-21 15:00:00,364.61,365.95,364.61,365.93,4401.0,364.61,365.95,364.61,365.93,4401.0
2016-04-21 15:30:00,365.84,366.14,364.94,365.12,15534.0,365.84,366.14,364.94,365.12,15534.0
2016-04-22 09:30:00,366.68,367.84,365.34,365.86,2974.0,366.68,367.84,365.34,365.86,2974.0
2016-04-22 10:00:00,365.72,365.72,361.62,363.13,5850.0,365.72,365.72,361.62,363.13,5850.0
2016-04-22 10:30:00,363.78,364.33,362.06,362.18,4526.0,363.78,364.33,362.06,362.18,4526.0
2016-04-22 11:00:00,362.15,364.88,362.15,364.34,5300.0,362.15,364.88,362.15,364.34,5300.0
2016-04-22 11:30:00,364.73,365.45,363.55,364.29,5261.0,364.73,365.45,363.55,364.29,5261.0
2016-04-22 12:00:00,364.47,366.4,363.68,364.1,4800.0,364.47,366.4,363.68,364.1,4800.0
2016-04-22 12:30:00,364.44,366.28,364.44,365.66,1100.0,364.44,366.28,364.44,365.66,1100.0
2016-04-22 13:00:00,364.52,365.5,364.09,365.5,2774.0,364.52,365.5,364.09,365.5,2774.0
2016-04-22 13:30:00,364.82,366.44,364.79,365.26,3670.0,364.82,366.44,364.79,365.26,3670.0
2016-04-22 14:00:00,365.59,367.06,364.63,367.06,5080.0,365.59,367.06,364.63,367.06,5080.0
2016-04-22 14:30:00,367.47,367.47,364.78,365.72,5160.0,367.47,367.47,364.78,365.72,5160.0
2016-04-22 15:00:00,365.81,366.66,365.02,366.23,3100.0,365.81,366.66,365.02,366.23,3100.0
2016-04-22 15:30:00,366.21,366.42,365.08,366.42,17720.0,366.21,366.42,365.08,366.42,17720.0
2016-04-25 09:30:00,364.27,365.54,361.02,362.67,1811.0,364.27,365.54,361.02,362.67,1811.0
2016-04-25 10:00:00,362.41,362.79,359.33,359.33,5608.0,362.41,362.79,359.33,359.33,5608.0
2016-04-25 10:30:00,359.63,361.37,359.3,359.3,15736.0,359.63,361.37,359.3,359.3,15736.0
2016-04-25 11:00:00,359.83,359.83,357.37,357.88,28593.0,359.83,359.83,357.37,357.88,28593.0
2016-04-25 11:30:00,358.04,358.29,357.65,357.72,10804.0,358.04,358.29,357.65,357.72,10804.0
2016-04-25 12:00:00,357.68,359.89,357.37,359.89,18017.0,357.68,359.89,357.37,359.89,18017.0
2016-04-25 12:30:00,359.54,359.77,358.55,359.16,4000.0,359.54,359.77,358.55,359.16,4000.0
2016-04-25 13:00:00,360.13,360.17,358.46,359.61,7800.0,360.13,360.17,358.46,359.61,7800.0
2016-04-25 13:30:00,359.27,359.62,358.7,359.28,6134.0,359.27,359.62,358.7,359.28,6134.0
2016-04-25 14:00:00,359.5,359.64,358.05,359.2,11500.0,359.5,359.64,358.05,359.2,11500.0
2016-04-25 14:30:00,360.31,360.31,358.98,359.61,1800.0,360.31,360.31,358.98,359.61,1800.0
2016-04-25 15:00:00,360.08,360.73,359.66,360.06,3803.0,360.08,360.73,359.66,360.06,3803.0
2016-04-25 15:30:00,360.07,361.47,360.07,361.29,13061.0,360.07,361.47,360.07,361.29,13061.0
2016-04-26 09:30:00,363.57,363.57,359.27,362.43,4433.0,363.57,363.57,359.27,362.43,4433.0
2016-04-26 10:00:00,361.84,362.21,360.33,360.33,2130.0,361.84,362.21,360.33,360.33,2130.0
2016-04-26 10:30:00,360.77,361.02,359.37,361.02,9187.0,360.77,361.02,359.37,361.02,9187.0
2016-04-26 11:00:00,360.53,362.28,360.5,361.03,8100.0,360.53,362.28,360.5,361.03,8100.0
2016-04-26 11:30:00,361.04,361.39,360.51,361.31,1899.0,361.04,361.39,360.51,361.31,1899.0
2016-04-26 12:00:00,361.87,362.26,361.33,361.44,19541.0,361.87,362.26,361.33,361.44,19541.0
2016-04-26 12:30:00,361.31,361.31,360.56,360.67,1200.0,361.31,361.31,360.56,360.67,1200.0
2016-04-26 13:00:00,360.57,361.07,359.74,360.58,5400.0,360.57,361.07,359.74,360.58,5400.0
2016-04-26 13:30:00,360.5,361.13,360.25,360.51,700.0,360.5,361.13,360.25,360.51,700.0
2016-04-26 14:00:00,361.05,362.07,360.83,362.06,2332.0,361.05,362.07,360.83,362.06,2332.0
2016-04-26 14:30:00,361.94,362.05,360.93,362.02,4608.0,361.94,362.05,360.93,362.02,4608.0
2016-04-26 15:00:00,362.38,362.47,360.75,361.18,3884.0,362.38,362.47,360.75,361.18,3884.0
2016-04-26 15:30:00,361.51,362.35,360.93,361.48,14407.0,361.51,362.35,360.93,361.48,14407.0
2016-04-27 09:30:00,362.97,363.47,361.35,362.2,4719.0,362.97,363.47,361.35,362.2,4719.0
2016-04-27 10:00:00,362.43,363.23,362.03,362.77,4100.0,362.43,363.23,362.03,362.77,4100.0
2016-04-27 10:30:00,361.98,362.75,360.77,362.21,2006.0,361.98,362.75,360.77,362.21,2006.0
2016-04-27 11:00:00,361.8,363.35,361.75,362.33,2500.0,361.8,363.35,361.75,362.33,2500.0
2016-04-27 11:30:00,362.97,364.53,362.96,363.53,17638.0,362.97,364.53,362.96,363.53,17638.0
2016-04-27 12:00:00,364.22,364.65,363.46,364.65,6978.0,364.22,364.65,363.46,364.65,6978.0
2016-04-27 12:30:00,364.66,364.66,363.64,363.64,600.0,364.66,364.66,363.64,363.64,600.0
2016-04-27 13:00:00,364.4,364.42,364.0,364.21,3900.0,364.4,364.42,364.0,364.21,3900.0
2016-04-27 13:30:00,364.47,365.35,364.24,364.9,2500.0,364.47,365.35,364.24,364.9,2500.0
2016-04-27 14:00:00,364.84,365.7,364.0,365.04,6338.0,364.84,365.7,364.0,365.04,6338.0
2016-04-27 14:30:00,364.73,365.71,364.73,365.71,1202.0,364.73,365.71,364.73,365.71,1202.0
2016-04-27 15:00:00,365.64,366.0,365.26,365.94,4645.0,365.64,366.0,365.26,365.94,4645.0
2016-04-27 15:30:00,366.86,366.97,364.5,365.35,8149.0,366.86,366.97,364.5,365.35,8149.0
2016-04-28 09:30:00,363.68,363.68,360.77,362.58,1138.0,363.68,363.68,360.77,362.58,1138.0
2016-04-28 10:00:00,362.74,362.74,362.64,362.64,400.0,362.74,362.74,362.64,362.64,400.0
2016-04-28 10:30:00,362.38,365.96,362.17,364.32,14122.0,362.38,365.96,362.17,364.32,14122.0
2016-04-28 11:00:00,364.44,367.09,364.44,367.06,1600.0,364.44,367.09,364.44,367.06,1600.0
2016-04-28 11:30:00,366.76,367.08,365.12,366.39,3866.0,366.76,367.08,365.12,366.39,3866.0
2016-04-28 12:00:00,365.69,366.37,365.18,365.7,3395.0,365.69,366.37,365.18,365.7,3395.0
2016-04-28 12:30:00,365.62,366.91,365.61,366.3,2150.0,365.62,366.91,365.61,366.3,2150.0
2016-04-28 13:00:00,366.49,366.58,364.17,365.0,6399.0,366.49,366.58,364.17,365.0,6399.0
2016-04-28 13:30:00,364.97,365.56,364.33,365.03,5918.0,364.97,365.56,364.33,365.03,5918.0
2016-04-28 14:00:00,364.62,365.44,363.99,363.99,7684.0,364.62,365.44,363.99,363.99,7684.0
2016-04-28 14:30:00,363.99,364.75,361.96,363.19,21868.0,363.99,364.75,361.96,363.19,21868.0
2016-04-28 15:00:00,362.14,362.7,357.96,358.61,21783.0,362.14,362.7,357.96,358.61,21783.0
2016-04-28 15:30:00,358.55,360.0,357.5,359.01,36789.0,358.55,360.0,357.5,359.01,36789.0
2016-04-29 09:30:00,357.08,358.99,353.98,353.98,7017.0,357.08,358.99,353.98,353.98,7017.0
2016-04-29 10:00:00,354.25,358.21,354.03,358.21,3761.0,354.25,358.21,354.03,358.21,3761.0
2016-04-29 10:30:00,358.52,358.89,357.24,358.57,3620.0,358.52,358.89,357.24,358.57,3620.0
2016-04-29 11:00:00,358.39,358.39,357.38,357.61,3348.0,358.39,358.39,357.38,357.61,3348.0
2016-04-29 11:30:00,357.4,358.09,356.2,357.59,5151.0,357.4,358.09,356.2,357.59,5151.0
2016-04-29 12:00:00,357.48,357.48,355.62,355.98,17134.0,357.48,357.48,355.62,355.98,17134.0
2016-04-29 12:30:00,356.14,358.1,355.65,357.4,13245.0,356.14,358.1,355.65,357.4,13245.0
2016-04-29 13:00:00,357.41,359.37,357.41,359.37,700.0,357.41,359.37,357.41,359.37,700.0
2016-04-29 13:30:00,359.31,359.31,357.09,357.36,11398.0,359.31,359.31,357.09,357.36,11398.0
2016-04-29 14:00:00,357.7,358.14,357.06,357.41,4809.0,357.7,358.14,357.06,357.41,4809.0
2016-04-29 14:30:00,357.37,358.02,356.44,357.81,3425.0,357.37,358.02,356.44,357.81,3425.0
2016-04-29 15:00:00,357.18,359.0,357.18,358.26,6744.0,357.18,359.0,357.18,358.26,6744.0
2016-04-29 15:30:00,358.68,360.07,357.74,357.87,14584.0,358.68,360.07,357.74,357.87,14584.0
2016-05-02 09:30:00,358.23,360.17,357.78,359.67,9289.0,358.23,360.17,357.78,359.67,9289.0
2016-05-02 10:00:00,359.26,362.57,359.26,361.65,5612.0,359.26,362.57,359.26,361.65,5612.0
2016-05-02 10:30:00,361.61,361.85,360.28,360.48,3001.0,361.61,361.85,360.28,360.48,3001.0
2016-05-02 11:00:00,360.21,362.96,360.21,362.96,3000.0,360.21,362.96,360.21,362.96,3000.0
2016-05-02 11:30:00,362.96,363.21,361.25,362.65,6924.0,362.96,363.21,361.25,362.65,6924.0
2016-05-02 12:00:00,361.65,362.23,361.62,361.96,1816.0,361.65,362.23,361.62,361.96,1816.0
2016-05-02 12:30:00,361.81,361.97,360.86,361.09,3200.0,361.81,361.97,360.86,361.09,3200.0
2016-05-02 13:00:00,361.24,361.8,361.14,361.59,5000.0,361.24,361.8,361.14,361.59,5000.0
2016-05-02 13:30:00,361.54,361.99,360.85,361.17,7997.0,361.54,361.99,360.85,361.17,7997.0
2016-05-02 14:00:00,361.62,363.83,361.23,362.3,4502.0,361.62,363.83,361.23,362.3,4502.0
2016-05-02 14:30:00,362.3,363.2,362.21,362.45,4934.0,362.3,363.2,362.21,362.45,4934.0
2016-05-02 15:00:00,362.17,363.18,362.12,362.73,4450.0,362.17,363.18,362.12,362.73,4450.0
2016-05-02 15:30:00,362.7,362.95,362.35,362.58,13364.0,362.7,362.95,362.35,362.58,13364.0
2016-05-03 09:30:00,359.25,359.38,356.77,359.02,2117.0,359.25,359.38,356.77,359.02,2117.0
2016-05-03 10:00:00,358.8,358.99,357.47,358.99,2281.0,358.8,358.99,357.47,358.99,2281.0
2016-05-03 10:30:00,359.57,359.57,357.54,358.03,2728.0,359.57,359.57,357.54,358.03,2728.0
2016-05-03 11:00:00,358.33,358.94,357.46,357.54,4900.0,358.33,358.94,357.46,357.54,4900.0
2016-05-03 11:30:00,356.81,359.61,356.81,359.25,5628.0,356.81,359.61,356.81,359.25,5628.0
2016-05-03 12:00:00,359.07,359.57,358.7,359.55,1984.0,359.07,359.57,358.7,359.55,1984.0
2016-05-03 12:30:00,360.19,360.47,359.77,360.47,300.0,360.19,360.47,359.77,360.47,300.0
2016-05-03 13:00:00,359.99,360.31,359.98,360.2,1100.0,359.99,360.31,359.98,360.2,1100.0
2016-05-03 13:30:00,360.08,360.83,360.07,360.75,2100.0,360.08,360.83,360.07,360.75,2100.0
2016-05-03 14:00:00,360.51,360.51,358.77,360.34,12143.0,360.51,360.51,358.77,360.34,12143.0
2016-05-03 14:30:00,359.45,360.44,359.29,360.44,600.0,359.45,360.44,359.29,360.44,600.0
2016-05-03 15:00:00,359.52,359.73,358.88,359.57,2928.0,359.52,359.73,358.88,359.57,2928.0
2016-05-03 15:30:00,358.9,359.56,358.14,358.83,10054.0,358.9,359.56,358.14,358.83,10054.0
2016-05-04 09:30:00,357.78,357.78,351.14,355.62,2264.0,357.78,357.78,351.14,355.62,2264.0
2016-05-04 10:00:00,355.53,356.62,353.93,354.4,3122.0,355.53,356.62,353.93,354.4,3122.0
2016-05-04 10:30:00,354.0,355.05,353.17,354.13,6729.0,354.0,355.05,353.17,354.13,6729.0
2016-05-04 11:00:00,354.67,354.67,352.65,352.65,7249.0,354.67,354.67,352.65,352.65,7249.0
2016-05-04 11:30:00,352.92,355.76,352.92,355.05,2200.0,352.92,355.76,352.92,355.05,2200.0
2016-05-04 12:00:00,354.56,355.19,353.91,354.95,2040.0,354.56,355.19,353.91,354.95,2040.0
2016-05-04 12:30:00,355.11,355.22,353.71,354.2,2687.0,355.11,355.22,353.71,354.2,2687.0
2016-05-04 13:00:00,354.39,355.29,354.11,355.29,3508.0,354.39,355.29,354.11,355.29,3508.0
2016-05-04 13:30:00,355.13,356.89,354.38,355.15,5136.0,355.13,356.89,354.38,355.15,5136.0
2016-05-04 14:00:00,355.15,356.95,354.18,356.53,33650.0,355.15,356.95,354.18,356.53,33650.0
2016-05-04 14:30:00,356.74,356.74,353.87,354.96,8804.0,356.74,356.74,353.87,354.96,8804.0
2016-05-04 15:00:00,354.61,355.9,354.43,355.26,15547.0,354.61,355.9,354.43,355.26,15547.0
2016-05-04 15:30:00,355.91,356.39,354.65,354.69,14169.0,355.91,356.39,354.65,354.69,14169.0
2016-05-05 09:30:00,357.13,359.94,356.17,356.81,3088.0,357.13,359.94,356.17,356.81,3088.0
2016-05-05 10:00:00,357.0,359.17,356.16,358.22,14362.0,357.0,359.17,356.16,358.22,14362.0
2016-05-05 10:30:00,358.94,359.75,358.55,359.73,14065.0,358.94,359.75,358.55,359.73,14065.0
2016-05-05 11:00:00,360.05,362.02,359.75,361.38,17278.0,360.05,362.02,359.75,361.38,17278.0
2016-05-05 11:30:00,361.29,361.67,361.07,361.54,2400.0,361.29,361.67,361.07,361.54,2400.0
2016-05-05 12:00:00,361.06,363.02,361.06,361.91,11913.0,361.06,363.02,361.06,361.91,11913.0
2016-05-05 12:30:00,362.69,363.06,362.04,362.83,4505.0,362.69,363.06,362.04,362.83,4505.0
2016-05-05 13:00:00,362.97,362.97,358.65,358.66,3929.0,362.97,362.97,358.65,358.66,3929.0
2016-05-05 13:30:00,359.05,359.62,358.46,359.3,3545.0,359.05,359.62,358.46,359.3,3545.0
2016-05-05 14:00:00,358.89,361.0,358.31,360.19,7477.0,358.89,361.0,358.31,360.19,7477.0
2016-05-05 14:30:00,359.97,361.93,359.96,360.79,18212.0,359.97,361.93,359.96,360.79,18212.0
2016-05-05 15:00:00,360.69,362.76,359.24,362.04,18110.0,360.69,362.76,359.24,362.04,18110.0
2016-05-05 15:30:00,362.0,364.03,361.42,364.01,49801.0,362.0,364.03,361.42,364.01,49801.0
2016-05-06 09:30:00,362.59,363.14,352.2,354.99,43854.0,362.59,363.14,352.2,354.99,43854.0
2016-05-06 10:00:00,354.5,354.5,348.0,350.5,20624.0,354.5,354.5,348.0,350.5,20624.0
2016-05-06 10:30:00,351.21,352.7,349.61,351.91,15892.0,351.21,352.7,349.61,351.91,15892.0
2016-05-06 11:00:00,352.18,357.12,352.18,356.25,16701.0,352.18,357.12,352.18,356.25,16701.0
2016-05-06 11:30:00,355.5,358.56,355.41,355.85,9197.0,355.5,358.56,355.41,355.85,9197.0
2016-05-06 12:00:00,355.69,357.26,355.36,355.99,13904.0,355.69,357.26,355.36,355.99,13904.0
2016-05-06 12:30:00,355.99,357.02,354.82,355.86,6119.0,355.99,357.02,354.82,355.86,6119.0
2016-05-06 13:00:00,355.36,356.37,355.03,355.62,20674.0,355.36,356.37,355.03,355.62,20674.0
2016-05-06 13:30:00,355.63,357.32,355.39,357.32,21137.0,355.63,357.32,355.39,357.32,21137.0
2016-05-06 14:00:00,357.8,360.29,357.56,359.67,9697.0,357.8,360.29,357.56,359.67,9697.0
2016-05-06 14:30:00,359.04,359.56,358.01,359.46,12239.0,359.04,359.56,358.01,359.46,12239.0
2016-05-06 15:00:00,359.24,360.13,359.0,359.51,12928.0,359.24,360.13,359.0,359.51,12928.0
2016-05-06 15:30:00,359.51,359.51,356.12,356.46,35797.0,359.51,359.51,356.12,356.46,35797.0
2016-05-09 09:30:00,356.7,362.64,356.7,361.11,6997.0,356.7,362.64,356.7,361.11,6997.0
2016-05-09 10:00:00,361.3,361.95,359.48,359.52,13551.0,361.3,361.95,359.48,359.52,13551.0
2016-05-09 10:30:00,360.38,362.14,359.87,361.71,6029.0,360.38,362.14,359.87,361.71,6029.0
2016-05-09 11:00:00,361.66,362.18,360.47,360.5,4263.0,361.66,362.18,360.47,360.5,4263.0
2016-05-09 11:30:00,360.32,361.46,360.32,360.88,4951.0,360.32,361.46,360.32,360.88,4951.0
2016-05-09 12:00:00,360.63,360.83,360.15,360.37,2600.0,360.63,360.83,360.15,360.37,2600.0
2016-05-09 12:30:00,360.63,361.69,360.33,361.5,19088.0,360.63,361.69,360.33,361.5,19088.0
2016-05-09 13:00:00,361.47,362.52,361.42,362.1,8119.0,361.47,362.52,361.42,362.1,8119.0
2016-05-09 13:30:00,362.21,362.38,361.39,361.7,10201.0,362.21,362.38,361.39,361.7,10201.0
2016-05-09 14:00:00,361.58,362.06,360.97,361.66,3425.0,361.58,362.06,360.97,361.66,3425.0
2016-05-09 14:30:00,361.26,362.03,360.75,361.32,8695.0,361.26,362.03,360.75,361.32,8695.0
2016-05-09 15:00:00,361.43,361.51,360.2,360.97,8921.0,361.43,361.51,360.2,360.97,8921.0
2016-05-09 15:30:00,360.87,360.94,359.06,359.63,14433.0,360.87,360.94,359.06,359.63,14433.0
2016-05-10 09:30:00,361.68,363.22,353.53,361.64,10882.0,361.68,363.22,353.53,361.64,10882.0
2016-05-10 10:00:00,362.32,363.84,361.48,363.8,10600.0,362.32,363.84,361.48,363.8,10600.0
2016-05-10 10:30:00,363.8,365.6,362.97,362.97,6239.0,363.8,365.6,362.97,362.97,6239.0
2016-05-10 11:00:00,363.54,365.87,363.1,365.11,35435.0,363.54,365.87,363.1,365.11,35435.0
2016-05-10 11:30:00,365.12,366.51,364.83,366.3,11925.0,365.12,366.51,364.83,366.3,11925.0
2016-05-10 12:00:00,366.48,367.19,366.08,367.19,5300.0,366.48,367.19,366.08,367.19,5300.0
2016-05-10 12:30:00,367.18,367.18,365.85,366.6,5116.0,367.18,367.18,365.85,366.6,5116.0
2016-05-10 13:00:00,366.34,366.71,365.19,365.45,5350.0,366.34,366.71,365.19,365.45,5350.0
2016-05-10 13:30:00,365.81,366.19,365.25,365.66,5930.0,365.81,366.19,365.25,365.66,5930.0
2016-05-10 14:00:00,365.44,366.56,364.73,365.24,9652.0,365.44,366.56,364.73,365.24,9652.0
2016-05-10 14:30:00,365.05,366.35,365.0,365.67,6040.0,365.05,366.35,365.0,365.67,6040.0
2016-05-10 15:00:00,365.57,366.71,365.37,365.9,17992.0,365.57,366.71,365.37,365.9,17992.0
2016-05-10 15:30:00,365.96,366.98,365.18,365.93,23239.0,365.96,366.98,365.18,365.93,23239.0
2016-05-11 09:30:00,363.96,364.88,361.1,363.58,5986.0,363.96,364.88,361.1,363.58,5986.0
2016-05-11 10:00:00,363.43,366.15,363.42,366.15,4012.0,363.43,366.15,363.42,366.15,4012.0
2016-05-11 10:30:00,366.26,366.49,364.7,365.35,6597.0,366.26,366.49,364.7,365.35,6597.0
2016-05-11 11:00:00,365.2,365.4,364.16,365.03,4532.0,365.2,365.4,364.16,365.03,4532.0
2016-05-11 11:30:00,364.56,366.49,364.55,365.38,23472.0,364.56,366.49,364.55,365.38,23472.0
2016-05-11 12:00:00,365.48,366.01,365.39,365.42,3397.0,365.48,366.01,365.39,365.42,3397.0
2016-05-11 12:30:00,365.72,366.12,365.28,365.72,11418.0,365.72,366.12,365.28,365.72,11418.0
2016-05-11 13:00:00,365.41,366.27,365.1,366.01,7214.0,365.41,366.27,365.1,366.01,7214.0
2016-05-11 13:30:00,365.98,366.1,364.81,365.73,26086.0,365.98,366.1,364.81,365.73,26086.0
2016-05-11 14:00:00,365.72,366.05,363.83,363.83,32789.0,365.72,366.05,363.83,363.83,32789.0
2016-05-11 14:30:00,364.09,364.35,362.69,363.08,3407.0,364.09,364.35,362.69,363.08,3407.0
2016-05-11 15:00:00,363.37,363.96,362.66,363.95,4600.0,363.37,363.96,362.66,363.95,4600.0
2016-05-11 15:30:00,363.94,364.38,363.29,363.3,23622.0,363.94,364.38,363.29,363.3,23622.0
2016-05-12 09:30:00,365.25,367.24,363.33,365.99,9816.0,365.25,367.24,363.33,365.99,9816.0
2016-05-12 10:00:00,366.42,367.48,365.58,366.64,17275.0,366.42,367.48,365.58,366.64,17275.0
2016-05-12 10:30:00,367.0,367.39,366.43,367.29,7036.0,367.0,367.39,366.43,367.29,7036.0
2016-05-12 11:00:00,367.11,367.61,366.32,366.73,19619.0,367.11,367.61,366.32,366.73,19619.0
2016-05-12 11:30:00,366.86,367.16,364.97,365.19,35238.0,366.86,367.16,364.97,365.19,35238.0
2016-05-12 12:00:00,365.3,366.35,364.73,365.57,8505.0,365.3,366.35,364.73,365.57,8505.0
2016-05-12 12:30:00,365.7,367.26,365.7,366.21,14836.0,365.7,367.26,365.7,366.21,14836.0
2016-05-12 13:00:00,366.44,367.0,365.57,365.94,9351.0,366.44,367.0,365.57,365.94,9351.0
2016-05-12 13:30:00,365.26,366.26,364.85,366.17,3611.0,365.26,366.26,364.85,366.17,3611.0
2016-05-12 14:00:00,366.59,369.15,366.49,368.0,8999.0,366.59,369.15,366.49,368.0,8999.0
2016-05-12 14:30:00,368.28,369.45,368.13,368.99,11789.0,368.28,369.45,368.13,368.99,11789.0
2016-05-12 15:00:00,368.85,369.23,367.7,368.98,16378.0,368.85,369.23,367.7,368.98,16378.0
2016-05-12 15:30:00,368.98,370.1,368.07,369.09,45596.0,368.98,370.1,368.07,369.09,45596.0
2016-05-13 09:30:00,367.31,371.18,362.14,367.6,11322.0,367.31,371.18,362.14,367.6,11322.0
2016-05-13 10:00:00,368.38,370.97,367.94,369.78,10584.0,368.38,370.97,367.94,369.78,10584.0
2016-05-13 10:30:00,369.21,369.97,368.26,369.73,9257.0,369.21,369.97,368.26,369.73,9257.0
2016-05-13 11:00:00,369.13,370.42,368.92,369.85,10680.0,369.13,370.42,368.92,369.85,10680.0
2016-05-13 11:30:00,369.89,371.48,369.89,371.21,10387.0,369.89,371.48,369.89,371.21,10387.0
2016-05-13 12:00:00,371.32,371.33,369.34,370.76,12553.0,371.32,371.33,369.34,370.76,12553.0
2016-05-13 12:30:00,370.68,371.48,370.28,370.29,11524.0,370.68,371.48,370.28,370.29,11524.0
2016-05-13 13:00:00,370.2,371.0,369.64,370.83,13821.0,370.2,371.0,369.64,370.83,13821.0
2016-05-13 13:30:00,370.51,372.0,370.3,372.0,57068.0,370.51,372.0,370.3,372.0,57068.0
2016-05-13 14:00:00,371.92,371.92,367.8,367.8,13201.0,371.92,371.92,367.8,367.8,13201.0
2016-05-13 14:30:00,368.18,368.18,365.64,366.35,10387.0,368.18,368.18,365.64,366.35,10387.0
2016-05-13 15:00:00,366.62,367.6,366.22,366.49,9818.0,366.62,367.6,366.22,366.49,9818.0
2016-05-13 15:30:00,366.36,367.95,366.36,366.97,16213.0,366.36,367.95,366.36,366.97,16213.0
2016-05-16 09:30:00,368.21,368.73,366.65,367.14,6272.0,368.21,368.73,366.65,367.14,6272.0
2016-05-16 10:00:00,368.21,370.13,367.77,369.56,23818.0,368.21,370.13,367.77,369.56,23818.0
2016-05-16 10:30:00,369.45,371.81,369.32,371.07,9494.0,369.45,371.81,369.32,371.07,9494.0
2016-05-16 11:00:00,370.68,371.22,370.21,370.7,3719.0,370.68,371.22,370.21,370.7,3719.0
2016-05-16 11:30:00,370.8,371.28,370.35,370.97,8005.0,370.8,371.28,370.35,370.97,8005.0
2016-05-16 12:00:00,371.27,371.28,369.55,369.58,5410.0,371.27,371.28,369.55,369.58,5410.0
2016-05-16 12:30:00,369.64,370.99,369.64,370.98,9423.0,369.64,370.99,369.64,370.98,9423.0
2016-05-16 13:00:00,370.9,371.58,370.44,370.87,4285.0,370.9,371.58,370.44,370.87,4285.0
2016-05-16 13:30:00,371.18,371.98,370.48,370.67,6878.0,371.18,371.98,370.48,370.67,6878.0
2016-05-16 14:00:00,370.44,371.58,370.38,371.01,3793.0,370.44,371.58,370.38,371.01,3793.0
2016-05-16 14:30:00,371.1,371.97,370.44,371.94,9031.0,371.1,371.97,370.44,371.94,9031.0
2016-05-16 15:00:00,371.76,371.83,370.59,370.59,5822.0,371.76,371.83,370.59,370.59,5822.0
2016-05-16 15:30:00,370.62,370.77,369.37,369.71,15866.0,370.62,370.77,369.37,369.71,15866.0
2016-05-17 09:30:00,370.4,371.73,368.81,371.73,3391.0,370.4,371.73,368.81,371.73,3391.0
2016-05-17 10:00:00,371.5,371.57,369.92,370.58,11092.0,371.5,371.57,369.92,370.58,11092.0
2016-05-17 10:30:00,370.36,373.22,369.91,373.03,22390.0,370.36,373.22,369.91,373.03,22390.0
2016-05-17 11:00:00,372.26,373.47,371.12,372.02,6150.0,372.26,373.47,371.12,372.02,6150.0
2016-05-17 11:30:00,371.13,372.04,370.37,371.43,5562.0,371.13,372.04,370.37,371.43,5562.0
2016-05-17 12:00:00,371.01,371.15,367.13,367.13,7275.0,371.01,371.15,367.13,367.13,7275.0
2016-05-17 12:30:00,367.7,368.74,366.68,368.23,4723.0,367.7,368.74,366.68,368.23,4723.0
2016-05-17 13:00:00,368.05,368.23,366.16,367.99,7312.0,368.05,368.23,366.16,367.99,7312.0
2016-05-17 13:30:00,368.34,368.34,365.43,366.42,6408.0,368.34,368.34,365.43,366.42,6408.0
2016-05-17 14:00:00,366.74,367.88,363.3,363.33,14246.0,366.74,367.88,363.3,363.33,14246.0
2016-05-17 14:30:00,363.87,365.0,363.34,364.69,12787.0,363.87,365.0,363.34,364.69,12787.0
2016-05-17 15:00:00,364.04,365.13,363.69,364.29,17361.0,364.04,365.13,363.69,364.29,17361.0
2016-05-17 15:30:00,364.34,365.86,363.83,365.02,28199.0,364.34,365.86,363.83,365.02,28199.0
2016-05-18 09:30:00,363.88,364.73,362.66,364.62,4251.0,363.88,364.73,362.66,364.62,4251.0
2016-05-18 10:00:00,365.26,366.0,364.56,366.0,2000.0,365.26,366.0,364.56,366.0,2000.0
2016-05-18 10:30:00,367.64,368.05,366.57,367.5,16231.0,367.64,368.05,366.57,367.5,16231.0
2016-05-18 11:00:00,367.07,367.68,366.72,367.55,14233.0,367.07,367.68,366.72,367.55,14233.0
2016-05-18 11:30:00,367.57,367.64,367.38,367.63,2226.0,367.57,367.64,367.38,367.63,2226.0
2016-05-18 12:00:00,367.58,370.52,366.72,368.7,8699.0,367.58,370.52,366.72,368.7,8699.0
2016-05-18 12:30:00,367.88,370.61,367.88,369.5,4000.0,367.88,370.61,367.88,369.5,4000.0
2016-05-18 13:00:00,369.76,371.28,369.63,369.63,2262.0,369.76,371.28,369.63,369.63,2262.0
2016-05-18 13:30:00,369.82,370.79,369.82,370.7,5771.0,369.82,370.79,369.82,370.7,5771.0
2016-05-18 14:00:00,370.31,370.31,367.34,367.34,4326.0,370.31,370.31,367.34,367.34,4326.0
2016-05-18 14:30:00,367.11,368.75,366.85,368.52,11984.0,367.11,368.75,366.85,368.52,11984.0
2016-05-18 15:00:00,368.41,369.74,366.78,366.94,5705.0,368.41,369.74,366.78,366.94,5705.0
2016-05-18 15:30:00,367.13,368.28,366.89,367.89,18113.0,367.13,368.28,366.89,367.89,18113.0
2016-05-19 09:30:00,367.52,375.73,365.14,365.56,4940.0,367.52,375.73,365.14,365.56,4940.0
2016-05-19 10:00:00,365.32,365.71,362.83,363.69,26647.0,365.32,365.71,362.83,363.69,26647.0
2016-05-19 10:30:00,363.46,364.1,361.63,362.16,23702.0,363.46,364.1,361.63,362.16,23702.0
2016-05-19 11:00:00,362.43,362.43,360.94,361.47,22958.0,362.43,362.43,360.94,361.47,22958.0
2016-05-19 11:30:00,361.37,362.47,360.94,361.75,21000.0,361.37,362.47,360.94,361.75,21000.0
2016-05-19 12:00:00,361.7,363.24,360.8,361.9,14924.0,361.7,363.24,360.8,361.9,14924.0
2016-05-19 12:30:00,361.16,361.84,361.0,361.41,2600.0,361.16,361.84,361.0,361.41,2600.0
2016-05-19 13:00:00,361.45,362.52,361.45,362.01,3200.0,361.45,362.52,361.45,362.01,3200.0
2016-05-19 13:30:00,362.51,363.47,361.99,362.73,11933.0,362.51,363.47,361.99,362.73,11933.0
2016-05-19 14:00:00,362.27,363.45,362.18,363.44,12316.0,362.27,363.45,362.18,363.44,12316.0
2016-05-19 14:30:00,364.0,364.0,361.72,362.23,14111.0,364.0,364.0,361.72,362.23,14111.0
2016-05-19 15:00:00,362.38,363.84,362.36,363.45,9742.0,362.38,363.84,362.36,363.45,9742.0
2016-05-19 15:30:00,363.71,363.84,362.75,363.22,27477.0,363.71,363.84,362.75,363.22,27477.0
2016-05-20 09:30:00,365.37,369.33,360.81,367.38,15087.0,365.37,369.33,360.81,367.38,15087.0
2016-05-20 10:00:00,367.04,368.3,365.66,366.26,9852.0,367.04,368.3,365.66,366.26,9852.0
2016-05-20 10:30:00,365.79,366.89,364.31,364.49,37163.0,365.79,366.89,364.31,364.49,37163.0
2016-05-20 11:00:00,364.25,367.03,363.73,367.03,26633.0,364.25,367.03,363.73,367.03,26633.0
2016-05-20 11:30:00,367.35,368.01,365.69,365.75,13135.0,367.35,368.01,365.69,365.75,13135.0
2016-05-20 12:00:00,365.86,366.84,364.57,366.84,18248.0,365.86,366.84,364.57,366.84,18248.0
2016-05-20 12:30:00,366.79,366.79,365.3,365.3,22045.0,366.79,366.79,365.3,365.3,22045.0
2016-05-20 13:00:00,365.13,366.44,364.2,365.28,13301.0,365.13,366.44,364.2,365.28,13301.0
2016-05-20 13:30:00,365.28,365.28,362.97,363.5,10689.0,365.28,365.28,362.97,363.5,10689.0
2016-05-20 14:00:00,363.93,364.47,363.09,364.23,12622.0,363.93,364.47,363.09,364.23,12622.0
2016-05-20 14:30:00,364.43,365.19,362.3,362.3,7408.0,364.43,365.19,362.3,362.3,7408.0
2016-05-20 15:00:00,362.38,363.85,361.39,362.46,25388.0,362.38,363.85,361.39,362.46,25388.0
2016-05-20 15:30:00,362.58,364.71,362.02,364.0,30642.0,362.58,364.71,362.02,364.0,30642.0
2016-05-23 09:30:00,365.24,369.1,365.04,369.1,14929.0,365.24,369.1,365.04,369.1,14929.0
2016-05-23 10:00:00,368.62,368.62,366.65,367.43,7477.0,368.62,368.62,366.65,367.43,7477.0
2016-05-23 10:30:00,367.97,368.05,364.3,365.27,14938.0,367.97,368.05,364.3,365.27,14938.0
2016-05-23 11:00:00,365.98,366.29,364.5,365.46,6736.0,365.98,366.29,364.5,365.46,6736.0
2016-05-23 11:30:00,365.48,365.49,363.68,364.78,6769.0,365.48,365.49,363.68,364.78,6769.0
2016-05-23 12:00:00,364.34,365.39,362.36,363.99,35541.0,364.34,365.39,362.36,363.99,35541.0
2016-05-23 12:30:00,364.64,365.58,363.24,365.24,9400.0,364.64,365.58,363.24,365.24,9400.0
2016-05-23 13:00:00,365.24,367.02,365.02,366.13,10742.0,365.24,367.02,365.02,366.13,10742.0
2016-05-23 13:30:00,366.0,367.44,365.34,367.32,7924.0,366.0,367.44,365.34,367.32,7924.0
2016-05-23 14:00:00,366.94,367.88,366.31,367.83,12724.0,366.94,367.88,366.31,367.83,12724.0
2016-05-23 14:30:00,368.45,368.45,366.95,367.6,9051.0,368.45,368.45,366.95,367.6,9051.0
2016-05-23 15:00:00,367.35,367.76,366.71,367.46,7212.0,367.35,367.76,366.71,367.46,7212.0
2016-05-23 15:30:00,367.35,367.65,365.94,366.21,19758.0,367.35,367.65,365.94,366.21,19758.0
2016-05-24 09:30:00,366.71,369.62,365.01,369.62,10464.0,366.71,369.62,365.01,369.62,10464.0
2016-05-24 10:00:00,369.81,369.81,367.65,368.37,4080.0,369.81,369.81,367.65,368.37,4080.0
2016-05-24 10:30:00,368.91,371.8,368.65,370.72,17096.0,368.91,371.8,368.65,370.72,17096.0
2016-05-24 11:00:00,369.87,370.73,368.0,368.7,10640.0,369.87,370.73,368.0,368.7,10640.0
2016-05-24 11:30:00,368.56,371.13,368.56,370.32,27142.0,368.56,371.13,368.56,370.32,27142.0
2016-05-24 12:00:00,369.61,371.16,369.52,370.01,11245.0,369.61,371.16,369.52,370.01,11245.0
2016-05-24 12:30:00,369.65,371.48,369.63,371.26,24790.0,369.65,371.48,369.63,371.26,24790.0
2016-05-24 13:00:00,371.35,371.39,370.54,370.95,7929.0,371.35,371.39,370.54,370.95,7929.0
2016-05-24 13:30:00,371.06,371.4,369.63,370.85,16800.0,371.06,371.4,369.63,370.85,16800.0
2016-05-24 14:00:00,370.81,371.36,370.14,370.85,5185.0,370.81,371.36,370.14,370.85,5185.0
2016-05-24 14:30:00,370.44,371.27,369.87,369.87,7704.0,370.44,371.27,369.87,369.87,7704.0
2016-05-24 15:00:00,369.92,371.01,369.07,369.86,24175.0,369.92,371.01,369.07,369.86,24175.0
2016-05-24 15:30:00,369.89,371.45,369.49,371.12,36794.0,369.89,371.45,369.49,371.12,36794.0
2016-05-25 09:30:00,371.0,372.21,370.43,371.54,8393.0,371.0,372.21,370.43,371.54,8393.0
2016-05-25 10:00:00,371.53,373.89,370.33,373.22,12930.0,371.53,373.89,370.33,373.22,12930.0
2016-05-25 10:30:00,373.73,374.37,373.11,374.0,9441.0,373.73,374.37,373.11,374.0,9441.0
2016-05-25 11:00:00,373.98,374.64,373.29,374.0,17734.0,373.98,374.64,373.29,374.0,17734.0
2016-05-25 11:30:00,374.0,374.54,372.58,372.72,19135.0,374.0,374.54,372.58,372.72,19135.0
2016-05-25 12:00:00,372.88,372.88,371.37,372.08,3310.0,372.88,372.88,371.37,372.08,3310.0
2016-05-25 12:30:00,372.03,372.36,371.25,371.25,5200.0,372.03,372.36,371.25,371.25,5200.0
2016-05-25 13:00:00,371.74,372.1,371.29,371.42,2800.0,371.74,372.1,371.29,371.42,2800.0
2016-05-25 13:30:00,371.42,371.72,370.46,370.69,6595.0,371.42,371.72,370.46,370.69,6595.0
2016-05-25 14:00:00,370.87,371.2,369.45,369.45,19564.0,370.87,371.2,369.45,369.45,19564.0
2016-05-25 14:30:00,369.63,369.63,368.03,368.32,7557.0,369.63,369.63,368.03,368.32,7557.0
2016-05-25 15:00:00,368.12,369.81,368.04,369.29,10329.0,368.12,369.81,368.04,369.29,10329.0
2016-05-25 15:30:00,369.36,370.03,368.1,368.34,22498.0,369.36,370.03,368.1,368.34,22498.0
2016-05-26 09:30:00,368.16,370.23,367.39,370.17,3807.0,368.16,370.23,367.39,370.17,3807.0
2016-05-26 10:00:00,370.16,371.1,369.23,369.33,20545.0,370.16,371.1,369.23,369.33,20545.0
2016-05-26 10:30:00,369.26,371.61,368.75,368.8,11136.0,369.26,371.61,368.75,368.8,11136.0
2016-05-26 11:00:00,368.31,370.28,368.25,368.55,4500.0,368.31,370.28,368.25,368.55,4500.0
2016-05-26 11:30:00,369.83,369.84,368.67,369.56,13337.0,369.83,369.84,368.67,369.56,13337.0
2016-05-26 12:00:00,369.49,370.97,369.29,369.96,2400.0,369.49,370.97,369.29,369.96,2400.0
2016-05-26 12:30:00,370.05,370.05,369.1,369.11,9500.0,370.05,370.05,369.1,369.11,9500.0
2016-05-26 13:00:00,369.27,370.15,368.64,370.05,24279.0,369.27,370.15,368.64,370.05,24279.0
2016-05-26 13:30:00,370.0,370.11,369.28,369.37,3000.0,370.0,370.11,369.28,369.37,3000.0
2016-05-26 14:00:00,369.5,370.31,369.31,369.75,16819.0,369.5,370.31,369.31,369.75,16819.0
2016-05-26 14:30:00,369.76,370.77,369.49,370.54,16994.0,369.76,370.77,369.49,370.54,16994.0
2016-05-26 15:00:00,370.3,371.63,369.9,371.34,18182.0,370.3,371.63,369.9,371.34,18182.0
2016-05-26 15:30:00,371.38,371.98,370.15,370.35,26755.0,371.38,371.98,370.15,370.35,26755.0
2016-05-27 09:30:00,371.85,373.73,371.85,372.48,1346.0,371.85,373.73,371.85,372.48,1346.0
2016-05-27 10:00:00,373.43,373.48,371.71,372.7,11783.0,373.43,373.48,371.71,372.7,11783.0
2016-05-27 10:30:00,372.4,373.01,372.07,372.71,6697.0,372.4,373.01,372.07,372.71,6697.0
2016-05-27 11:00:00,372.96,372.96,371.1,371.33,15123.0,372.96,372.96,371.1,371.33,15123.0
2016-05-27 11:30:00,371.57,372.09,371.25,372.09,4841.0,371.57,372.09,371.25,372.09,4841.0
2016-05-27 12:00:00,372.06,372.16,371.8,372.1,1198.0,372.06,372.16,371.8,372.1,1198.0
2016-05-27 12:30:00,372.21,373.2,371.86,372.16,8732.0,372.21,373.2,371.86,372.16,8732.0
2016-05-27 13:00:00,371.92,371.92,371.08,371.16,1425.0,371.92,371.92,371.08,371.16,1425.0
2016-05-27 13:30:00,371.07,371.49,369.76,370.26,3928.0,371.07,371.49,369.76,370.26,3928.0
2016-05-27 14:00:00,370.54,371.33,370.5,370.64,1695.0,370.54,371.33,370.5,370.64,1695.0
2016-05-27 14:30:00,370.85,371.6,370.24,370.73,14944.0,370.85,371.6,370.24,370.73,14944.0
2016-05-27 15:00:00,370.8,371.0,369.95,370.33,12805.0,370.8,371.0,369.95,370.33,12805.0
2016-05-27 15:30:00,370.13,371.71,370.13,371.64,11809.0,370.13,371.71,370.13,371.64,11809.0
2016-05-31 09:30:00,373.8,374.0,372.41,372.89,14397.0,373.8,374.0,372.41,372.89,14397.0
2016-05-31 10:00:00,373.3,374.0,372.95,373.96,10122.0,373.3,374.0,372.95,373.96,10122.0
2016-05-31 10:30:00,374.0,374.0,371.5,373.21,11168.0,374.0,374.0,371.5,373.21,11168.0
2016-05-31 11:00:00,372.95,373.07,370.97,372.06,17058.0,372.95,373.07,370.97,372.06,17058.0
2016-05-31 11:30:00,371.53,372.63,371.45,372.18,11167.0,371.53,372.63,371.45,372.18,11167.0
2016-05-31 12:00:00,372.25,372.25,370.97,371.91,3621.0,372.25,372.25,370.97,371.91,3621.0
2016-05-31 12:30:00,371.91,372.4,371.44,371.99,4955.0,371.91,372.4,371.44,371.99,4955.0
2016-05-31 13:00:00,371.97,373.22,371.45,373.22,5600.0,371.97,373.22,371.45,373.22,5600.0
2016-05-31 13:30:00,372.88,373.47,372.66,372.76,3605.0,372.88,373.47,372.66,372.76,3605.0
2016-05-31 14:00:00,372.54,372.75,371.62,372.75,4463.0,372.54,372.75,371.62,372.75,4463.0
2016-05-31 14:30:00,372.52,373.06,372.34,372.94,11322.0,372.52,373.06,372.34,372.94,11322.0
2016-05-31 15:00:00,372.92,373.93,372.8,373.92,5970.0,372.92,373.93,372.8,373.92,5970.0
2016-05-31 15:30:00,373.86,375.49,373.45,375.09,28149.0,373.86,375.49,373.45,375.09,28149.0
2016-06-01 09:30:00,373.1,373.22,368.64,372.63,3952.0,373.1,373.22,368.64,372.63,3952.0
2016-06-01 10:00:00,373.39,374.91,373.12,373.55,1300.0,373.39,374.91,373.12,373.55,1300.0
2016-06-01 10:30:00,373.71,376.55,373.71,376.55,8510.0,373.71,376.55,373.71,376.55,8510.0
2016-06-01 11:00:00,376.53,376.78,375.38,376.44,13705.0,376.53,376.78,375.38,376.44,13705.0
2016-06-01 11:30:00,376.3,377.62,375.02,376.88,16174.0,376.3,377.62,375.02,376.88,16174.0
2016-06-01 12:00:00,376.92,377.06,376.57,376.87,2819.0,376.92,377.06,376.57,376.87,2819.0
2016-06-01 12:30:00,376.85,377.38,375.47,376.84,14362.0,376.85,377.38,375.47,376.84,14362.0
2016-06-01 13:00:00,376.7,377.0,376.31,376.51,3370.0,376.7,377.0,376.31,376.51,3370.0
2016-06-01 13:30:00,376.41,377.09,376.06,377.09,4819.0,376.41,377.09,376.06,377.09,4819.0
2016-06-01 14:00:00,377.01,377.78,376.74,377.6,2665.0,377.01,377.78,376.74,377.6,2665.0
2016-06-01 14:30:00,377.46,377.48,376.24,377.39,8707.0,377.46,377.48,376.24,377.39,8707.0
2016-06-01 15:00:00,377.43,377.5,376.67,377.17,12115.0,377.43,377.5,376.67,377.17,12115.0
2016-06-01 15:30:00,377.14,377.37,375.83,376.01,19059.0,377.14,377.37,375.83,376.01,19059.0
2016-06-02 09:30:00,376.83,377.01,375.86,375.86,4505.0,376.83,377.01,375.86,375.86,4505.0
2016-06-02 10:00:00,376.44,376.45,374.54,375.02,4611.0,376.44,376.45,374.54,375.02,4611.0
2016-06-02 10:30:00,375.36,376.92,374.65,376.92,2132.0,375.36,376.92,374.65,376.92,2132.0
2016-06-02 11:00:00,376.62,377.58,376.35,377.03,7602.0,376.62,377.58,376.35,377.03,7602.0
2016-06-02 11:30:00,377.1,377.47,376.07,376.96,16593.0,377.1,377.47,376.07,376.96,16593.0
2016-06-02 12:00:00,376.68,376.68,375.27,375.27,3412.0,376.68,376.68,375.27,375.27,3412.0
2016-06-02 12:30:00,375.06,375.93,374.79,375.93,5980.0,375.06,375.93,374.79,375.93,5980.0
2016-06-02 13:00:00,375.94,376.16,375.27,375.27,8940.0,375.94,376.16,375.27,375.27,8940.0
2016-06-02 13:30:00,375.37,376.11,375.18,376.06,2015.0,375.37,376.11,375.18,376.06,2015.0
2016-06-02 14:00:00,375.54,377.04,375.54,376.16,2914.0,375.54,377.04,375.54,376.16,2914.0
2016-06-02 14:30:00,376.65,376.65,375.72,376.43,5325.0,376.65,376.65,375.72,376.43,5325.0
2016-06-02 15:00:00,376.16,376.49,375.83,376.25,8257.0,376.16,376.49,375.83,376.25,8257.0
2016-06-02 15:30:00,376.34,377.39,376.31,377.28,21869.0,376.34,377.39,376.31,377.28,21869.0
2016-06-03 09:30:00,376.17,376.17,373.73,373.75,3099.0,376.17,376.17,373.73,373.75,3099.0
2016-06-03 10:00:00,373.71,373.81,372.02,373.0,17938.0,373.71,373.81,372.02,373.0,17938.0
2016-06-03 10:30:00,373.13,374.42,372.59,374.21,24244.0,373.13,374.42,372.59,374.21,24244.0
2016-06-03 11:00:00,374.01,374.2,372.25,373.49,40999.0,374.01,374.2,372.25,373.49,40999.0
2016-06-03 11:30:00,373.9,374.48,373.2,373.37,19705.0,373.9,374.48,373.2,373.37,19705.0
2016-06-03 12:00:00,373.77,373.94,373.24,373.53,6552.0,373.77,373.94,373.24,373.53,6552.0
2016-06-03 12:30:00,373.42,373.94,373.17,373.38,5706.0,373.42,373.94,373.17,373.38,5706.0
2016-06-03 13:00:00,373.38,374.0,373.38,373.96,1600.0,373.38,374.0,373.38,373.96,1600.0
2016-06-03 13:30:00,373.89,374.66,373.76,374.38,5697.0,373.89,374.66,373.76,374.38,5697.0
2016-06-03 14:00:00,374.37,374.37,373.76,373.9,2235.0,374.37,374.37,373.76,373.9,2235.0
2016-06-03 14:30:00,374.31,375.0,373.98,374.91,6902.0,374.31,375.0,373.98,374.91,6902.0
2016-06-03 15:00:00,374.93,375.24,374.56,375.18,13900.0,374.93,375.24,374.56,375.18,13900.0
2016-06-03 15:30:00,375.18,375.24,373.84,373.88,26472.0,375.18,375.24,373.84,373.88,26472.0
2016-06-06 09:30:00,375.7,375.7,372.9,375.09,2661.0,375.7,375.7,372.9,375.09,2661.0
2016-06-06 10:00:00,374.74,375.49,373.65,374.51,5793.0,374.74,375.49,373.65,374.51,5793.0
2016-06-06 10:30:00,374.55,375.63,374.55,375.06,3759.0,374.55,375.63,374.55,375.06,3759.0
2016-06-06 11:00:00,375.12,376.52,374.55,375.65,10332.0,375.12,376.52,374.55,375.65,10332.0
2016-06-06 11:30:00,375.69,375.99,375.11,375.52,2400.0,375.69,375.99,375.11,375.52,2400.0
2016-06-06 12:00:00,375.88,375.99,374.82,375.99,8169.0,375.88,375.99,374.82,375.99,8169.0
2016-06-06 12:30:00,375.55,377.5,375.55,376.68,16037.0,375.55,377.5,375.55,376.68,16037.0
2016-06-06 13:00:00,376.41,377.9,376.36,377.49,2962.0,376.41,377.9,376.36,377.49,2962.0
2016-06-06 13:30:00,377.54,377.95,377.21,377.88,2609.0,377.54,377.95,377.21,377.88,2609.0
2016-06-06 14:00:00,377.95,378.73,377.6,378.2,7513.0,377.95,378.73,377.6,378.2,7513.0
2016-06-06 14:30:00,378.51,378.51,377.39,377.39,22995.0,378.51,378.51,377.39,377.39,22995.0
2016-06-06 15:00:00,377.75,377.81,376.63,377.21,4871.0,377.75,377.81,376.63,377.21,4871.0
2016-06-06 15:30:00,377.45,377.98,375.53,377.93,15229.0,377.45,377.98,375.53,377.93,15229.0
2016-06-07 09:30:00,378.38,378.97,376.53,376.74,6362.0,378.38,378.97,376.53,376.74,6362.0
2016-06-07 10:00:00,376.13,378.0,376.12,378.0,14165.0,376.13,378.0,376.12,378.0,14165.0
2016-06-07 10:30:00,378.0,378.0,377.15,377.88,8889.0,378.0,378.0,377.15,377.88,8889.0
2016-06-07 11:00:00,377.8,377.88,376.7,377.29,2849.0,377.8,377.88,376.7,377.29,2849.0
2016-06-07 11:30:00,376.51,377.0,376.25,376.64,1442.0,376.51,377.0,376.25,376.64,1442.0
2016-06-07 12:00:00,376.52,377.08,376.38,376.78,6500.0,376.52,377.08,376.38,376.78,6500.0
2016-06-07 12:30:00,376.24,376.95,376.24,376.92,2200.0,376.24,376.95,376.24,376.92,2200.0
2016-06-07 13:00:00,377.0,377.28,376.95,377.26,524.0,377.0,377.28,376.95,377.26,524.0
2016-06-07 13:30:00,377.42,377.71,377.27,377.41,1200.0,377.42,377.71,377.27,377.41,1200.0
2016-06-07 14:00:00,377.32,377.9,377.3,377.79,3361.0,377.32,377.9,377.3,377.79,3361.0
2016-06-07 14:30:00,377.57,377.88,377.5,377.81,5151.0,377.57,377.88,377.5,377.81,5151.0
2016-06-07 15:00:00,377.79,377.98,377.55,377.81,3921.0,377.79,377.98,377.55,377.81,3921.0
2016-06-07 15:30:00,377.94,378.02,377.29,377.67,15890.0,377.94,378.02,377.29,377.67,15890.0
2016-06-08 09:30:00,377.51,377.98,376.07,377.9,3307.0,377.51,377.98,376.07,377.9,3307.0
2016-06-08 10:00:00,377.92,381.09,377.79,380.95,36190.0,377.92,381.09,377.79,380.95,36190.0
2016-06-08 10:30:00,381.28,383.66,380.2,380.4,52482.0,381.28,383.66,380.2,380.4,52482.0
2016-06-08 11:00:00,380.0,383.02,379.7,383.02,19514.0,380.0,383.02,379.7,383.02,19514.0
2016-06-08 11:30:00,383.02,385.0,383.0,384.45,27308.0,383.02,385.0,383.0,384.45,27308.0
2016-06-08 12:00:00,384.5,384.92,382.25,382.25,20611.0,384.5,384.92,382.25,382.25,20611.0
2016-06-08 12:30:00,382.16,383.74,381.9,383.05,7916.0,382.16,383.74,381.9,383.05,7916.0
2016-06-08 13:00:00,383.62,383.62,382.42,382.42,2400.0,383.62,383.62,382.42,382.42,2400.0
2016-06-08 13:30:00,382.39,383.52,382.0,382.95,8098.0,382.39,383.52,382.0,382.95,8098.0
2016-06-08 14:00:00,383.0,383.87,383.0,383.19,2500.0,383.0,383.87,383.0,383.19,2500.0
2016-06-08 14:30:00,383.53,384.21,383.38,383.62,5099.0,383.53,384.21,383.38,383.62,5099.0
2016-06-08 15:00:00,383.77,384.56,383.76,384.2,2668.0,383.77,384.56,383.76,384.2,2668.0
2016-06-08 15:30:00,384.05,384.72,383.52,383.65,23494.0,384.05,384.72,383.52,383.65,23494.0
2016-06-09 09:30:00,383.22,385.09,379.67,385.09,6349.0,383.22,385.09,379.67,385.09,6349.0
2016-06-09 10:00:00,384.7,384.98,383.17,383.92,8892.0,384.7,384.98,383.17,383.92,8892.0
2016-06-09 10:30:00,384.2,385.27,383.7,384.81,12499.0,384.2,385.27,383.7,384.81,12499.0
2016-06-09 11:00:00,384.51,385.37,384.51,385.0,9723.0,384.51,385.37,384.51,385.0,9723.0
2016-06-09 11:30:00,384.54,385.11,384.53,384.81,10144.0,384.54,385.11,384.53,384.81,10144.0
2016-06-09 12:00:00,384.63,385.61,384.63,385.53,10600.0,384.63,385.61,384.63,385.53,10600.0
2016-06-09 12:30:00,385.44,386.0,385.08,385.87,6147.0,385.44,386.0,385.08,385.87,6147.0
2016-06-09 13:00:00,385.9,385.9,385.25,385.63,2320.0,385.9,385.9,385.25,385.63,2320.0
2016-06-09 13:30:00,385.64,385.64,384.96,385.33,10779.0,385.64,385.64,384.96,385.33,10779.0
2016-06-09 14:00:00,385.33,385.47,384.99,385.47,3500.0,385.33,385.47,384.99,385.47,3500.0
2016-06-09 14:30:00,385.48,386.17,385.34,385.58,6333.0,385.48,386.17,385.34,385.58,6333.0
2016-06-09 15:00:00,385.94,386.02,385.46,385.97,8174.0,385.94,386.02,385.46,385.97,8174.0
2016-06-09 15:30:00,385.96,386.68,385.0,385.5,19357.0,385.96,386.68,385.0,385.5,19357.0
2016-06-10 09:30:00,381.28,383.08,378.17,381.0,9368.0,381.28,383.08,378.17,381.0,9368.0
2016-06-10 10:00:00,380.95,382.1,380.65,381.4,22279.0,380.95,382.1,380.65,381.4,22279.0
2016-06-10 10:30:00,381.65,381.73,380.57,380.57,7640.0,381.65,381.73,380.57,380.57,7640.0
2016-06-10 11:00:00,380.46,381.72,380.46,381.45,6600.0,380.46,381.72,380.46,381.45,6600.0
2016-06-10 11:30:00,381.41,382.67,380.88,381.46,19661.0,381.41,382.67,380.88,381.46,19661.0
2016-06-10 12:00:00,381.65,381.98,380.11,380.59,9500.0,381.65,381.98,380.11,380.59,9500.0
2016-06-10 12:30:00,380.61,381.52,379.74,380.7,4196.0,380.61,381.52,379.74,380.7,4196.0
2016-06-10 13:00:00,380.91,381.06,380.36,380.91,6844.0,380.91,381.06,380.36,380.91,6844.0
2016-06-10 13:30:00,380.69,380.89,379.38,379.4,6597.0,380.69,380.89,379.38,379.4,6597.0
2016-06-10 14:00:00,379.01,379.13,378.53,378.94,2500.0,379.01,379.13,378.53,378.94,2500.0
2016-06-10 14:30:00,378.95,379.04,378.02,378.35,8059.0,378.95,379.04,378.02,378.35,8059.0
2016-06-10 15:00:00,378.47,378.47,377.97,378.02,12280.0,378.47,378.47,377.97,378.02,12280.0
2016-06-10 15:30:00,378.26,378.39,377.11,377.69,26294.0,378.26,378.39,377.11,377.69,26294.0
2016-06-13 09:30:00,374.16,378.3,371.2,377.06,9460.0,374.16,378.3,371.2,377.06,9460.0
2016-06-13 10:00:00,377.67,378.38,376.87,377.88,3149.0,377.67,378.38,376.87,377.88,3149.0
2016-06-13 10:30:00,377.15,379.69,377.14,378.6,10147.0,377.15,379.69,377.14,378.6,10147.0
2016-06-13 11:00:00,378.56,378.72,376.14,376.22,9173.0,378.56,378.72,376.14,376.22,9173.0
2016-06-13 11:30:00,376.5,377.12,375.66,376.13,15738.0,376.5,377.12,375.66,376.13,15738.0
2016-06-13 12:00:00,376.16,378.13,376.16,378.13,8227.0,376.16,378.13,376.16,378.13,8227.0
2016-06-13 12:30:00,378.03,378.78,376.84,378.78,2500.0,378.03,378.78,376.84,378.78,2500.0
2016-06-13 13:00:00,378.73,378.73,377.56,377.85,3442.0,378.73,378.73,377.56,377.85,3442.0
2016-06-13 13:30:00,377.79,378.2,376.9,376.9,3676.0,377.79,378.2,376.9,376.9,3676.0
2016-06-13 14:00:00,377.34,377.44,376.5,376.69,6000.0,377.34,377.44,376.5,376.69,6000.0
2016-06-13 14:30:00,376.6,380.2,376.6,378.51,11603.0,376.6,380.2,376.6,378.51,11603.0
2016-06-13 15:00:00,378.18,378.46,376.6,376.99,3713.0,378.18,378.46,376.6,376.99,3713.0
2016-06-13 15:30:00,376.75,376.9,375.05,375.22,23728.0,376.75,376.9,375.05,375.22,23728.0
2016-06-14 09:30:00,373.66,375.6,373.66,374.71,7484.0,373.66,375.6,373.66,374.71,7484.0
2016-06-14 10:00:00,374.82,375.03,373.11,373.11,1957.0,374.82,375.03,373.11,373.11,1957.0
2016-06-14 10:30:00,373.9,373.9,372.1,372.98,5234.0,373.9,373.9,372.1,372.98,5234.0
2016-06-14 11:00:00,372.78,372.96,372.0,372.0,4111.0,372.78,372.96,372.0,372.0,4111.0
2016-06-14 11:30:00,372.14,373.51,371.57,373.51,2302.0,372.14,373.51,371.57,373.51,2302.0
2016-06-14 12:00:00,373.22,374.11,373.22,374.11,700.0,373.22,374.11,373.22,374.11,700.0
2016-06-14 12:30:00,373.75,374.03,373.16,373.59,1800.0,373.75,374.03,373.16,373.59,1800.0
2016-06-14 13:00:00,374.0,374.0,373.17,373.17,1000.0,374.0,374.0,373.17,373.17,1000.0
2016-06-14 13:30:00,373.27,373.69,373.27,373.34,2800.0,373.27,373.69,373.27,373.34,2800.0
2016-06-14 14:00:00,373.31,373.36,372.45,372.86,5401.0,373.31,373.36,372.45,372.86,5401.0
2016-06-14 14:30:00,372.92,373.0,372.08,372.41,8475.0,372.92,373.0,372.08,372.41,8475.0
2016-06-14 15:00:00,372.68,373.73,372.62,373.49,8273.0,372.68,373.73,372.62,373.49,8273.0
2016-06-14 15:30:00,373.6,373.78,372.86,373.08,12726.0,373.6,373.78,372.86,373.08,12726.0
2016-06-15 09:30:00,375.39,377.58,375.39,376.13,4190.0,375.39,377.58,375.39,376.13,4190.0
2016-06-15 10:00:00,376.6,376.72,374.89,374.89,4117.0,376.6,376.72,374.89,374.89,4117.0
2016-06-15 10:30:00,374.12,375.59,374.12,374.4,2500.0,374.12,375.59,374.12,374.4,2500.0
2016-06-15 11:00:00,374.42,374.42,373.5,374.18,1000.0,374.42,374.42,373.5,374.18,1000.0
2016-06-15 11:30:00,373.0,374.11,373.0,374.09,3200.0,373.0,374.11,373.0,374.09,3200.0
2016-06-15 12:00:00,374.04,374.61,373.52,373.52,2555.0,374.04,374.61,373.52,373.52,2555.0
2016-06-15 12:30:00,374.21,374.53,373.0,373.86,3900.0,374.21,374.53,373.0,373.86,3900.0
2016-06-15 13:00:00,373.86,375.16,373.45,374.78,2316.0,373.86,375.16,373.45,374.78,2316.0
2016-06-15 13:30:00,373.46,374.48,373.46,374.05,800.0,373.46,374.48,373.46,374.05,800.0
2016-06-15 14:00:00,374.08,375.08,373.66,373.95,1982.0,374.08,375.08,373.66,373.95,1982.0
2016-06-15 14:30:00,373.27,375.05,373.27,375.05,3670.0,373.27,375.05,373.27,375.05,3670.0
2016-06-15 15:00:00,374.4,374.88,374.25,374.6,3300.0,374.4,374.88,374.25,374.6,3300.0
2016-06-15 15:30:00,374.6,374.67,372.07,372.79,11216.0,374.6,374.67,372.07,372.79,11216.0
2016-06-16 09:30:00,370.69,371.91,370.01,371.36,1724.0,370.69,371.91,370.01,371.36,1724.0
2016-06-16 10:00:00,370.58,370.58,369.0,369.73,6210.0,370.58,370.58,369.0,369.73,6210.0
2016-06-16 10:30:00,369.85,370.3,368.61,369.75,5255.0,369.85,370.3,368.61,369.75,5255.0
2016-06-16 11:00:00,369.51,371.04,368.94,370.97,10218.0,369.51,371.04,368.94,370.97,10218.0
2016-06-16 11:30:00,370.28,371.83,369.25,369.25,1500.0,370.28,371.83,369.25,369.25,1500.0
2016-06-16 12:00:00,370.44,371.81,369.25,371.81,2215.0,370.44,371.81,369.25,371.81,2215.0
2016-06-16 12:30:00,371.76,372.86,371.76,371.81,700.0,371.76,372.86,371.76,371.81,700.0
2016-06-16 13:00:00,371.41,371.96,370.94,371.96,1100.0,371.41,371.96,370.94,371.96,1100.0
2016-06-16 13:30:00,371.0,371.89,371.0,371.08,7237.0,371.0,371.89,371.0,371.08,7237.0
2016-06-16 14:00:00,371.6,373.61,371.31,373.61,2500.0,371.6,373.61,371.31,373.61,2500.0
2016-06-16 14:30:00,373.57,374.23,373.03,373.72,3800.0,373.57,374.23,373.03,373.72,3800.0
2016-06-16 15:00:00,373.72,374.99,373.56,374.99,7391.0,373.72,374.99,373.56,374.99,7391.0
2016-06-16 15:30:00,375.26,375.26,373.82,374.11,7390.0,375.26,375.26,373.82,374.11,7390.0
2016-06-17 09:30:00,373.33,376.13,371.65,371.68,44388.0,373.33,376.13,371.65,371.68,44388.0
2016-06-17 10:00:00,372.68,373.63,371.35,371.96,2214.0,372.68,373.63,371.35,371.96,2214.0
2016-06-17 10:30:00,371.06,371.06,369.3,369.62,11205.0,371.06,371.06,369.3,369.62,11205.0
2016-06-17 11:00:00,370.19,370.19,368.42,368.42,2996.0,370.19,370.19,368.42,368.42,2996.0
2016-06-17 11:30:00,368.21,369.67,367.48,368.18,6699.0,368.21,369.67,367.48,368.18,6699.0
2016-06-17 12:00:00,368.79,370.63,368.78,370.39,10225.0,368.79,370.63,368.78,370.39,10225.0
2016-06-17 12:30:00,370.07,370.07,369.7,370.04,1400.0,370.07,370.07,369.7,370.04,1400.0
2016-06-17 13:00:00,369.44,370.57,368.87,370.26,2700.0,369.44,370.57,368.87,370.26,2700.0
2016-06-17 13:30:00,370.24,371.25,369.54,371.25,1310.0,370.24,371.25,369.54,371.25,1310.0
2016-06-17 14:00:00,370.45,371.36,370.24,371.07,2300.0,370.45,371.36,370.24,371.07,2300.0
2016-06-17 14:30:00,371.24,371.75,371.24,371.26,2277.0,371.24,371.75,371.24,371.26,2277.0
2016-06-17 15:00:00,371.4,371.4,370.61,370.76,3654.0,371.4,371.4,370.61,370.76,3654.0
2016-06-17 15:30:00,370.58,370.58,369.67,369.82,26405.0,370.58,370.58,369.67,369.82,26405.0
2016-06-20 09:30:00,374.12,375.4,374.12,375.34,3787.0,374.12,375.4,374.12,375.34,3787.0
2016-06-20 10:00:00,376.35,376.93,375.56,376.48,3503.0,376.35,376.93,375.56,376.48,3503.0
2016-06-20 10:30:00,376.72,376.72,375.14,376.52,3915.0,376.72,376.72,375.14,376.52,3915.0
2016-06-20 11:00:00,376.5,377.1,376.33,377.0,5623.0,376.5,377.1,376.33,377.0,5623.0
2016-06-20 11:30:00,377.45,377.48,376.75,377.18,2200.0,377.45,377.48,376.75,377.18,2200.0
2016-06-20 12:00:00,377.14,377.67,376.4,377.01,2858.0,377.14,377.67,376.4,377.01,2858.0
2016-06-20 12:30:00,377.19,377.74,376.92,376.97,2600.0,377.19,377.74,376.92,376.97,2600.0
2016-06-20 13:00:00,376.92,377.0,375.9,375.9,3710.0,376.92,377.0,375.9,375.9,3710.0
2016-06-20 13:30:00,375.62,377.07,375.62,377.07,2000.0,375.62,377.07,375.62,377.07,2000.0
2016-06-20 14:00:00,376.74,377.12,376.29,376.78,3414.0,376.74,377.12,376.29,376.78,3414.0
2016-06-20 14:30:00,376.49,377.25,376.33,377.13,3516.0,376.49,377.25,376.33,377.13,3516.0
2016-06-20 15:00:00,376.85,377.36,375.08,375.68,2838.0,376.85,377.36,375.08,375.68,2838.0
2016-06-20 15:30:00,375.68,376.29,374.99,375.93,14407.0,375.68,376.29,374.99,375.93,14407.0
2016-06-21 09:30:00,376.54,377.94,375.95,376.54,6331.0,376.54,377.94,375.95,376.54,6331.0
2016-06-21 10:00:00,376.47,377.47,375.58,376.77,7046.0,376.47,377.47,375.58,376.77,7046.0
2016-06-21 10:30:00,377.01,377.34,376.5,376.5,6932.0,377.01,377.34,376.5,376.5,6932.0
2016-06-21 11:00:00,376.24,376.51,375.76,376.32,6516.0,376.24,376.51,375.76,376.32,6516.0
2016-06-21 11:30:00,376.88,376.88,374.2,375.19,4065.0,376.88,376.88,374.2,375.19,4065.0
2016-06-21 12:00:00,375.03,375.68,374.31,375.68,5464.0,375.03,375.68,374.31,375.68,5464.0
2016-06-21 12:30:00,375.13,375.42,374.21,374.67,1700.0,375.13,375.42,374.21,374.67,1700.0
2016-06-21 13:00:00,374.49,374.79,374.13,374.42,1900.0,374.49,374.79,374.13,374.42,1900.0
2016-06-21 13:30:00,374.67,374.67,373.29,374.46,4994.0,374.67,374.67,373.29,374.46,4994.0
2016-06-21 14:00:00,374.81,375.85,374.41,375.45,5216.0,374.81,375.85,374.41,375.45,5216.0
2016-06-21 14:30:00,375.57,376.38,375.48,375.84,3737.0,375.57,376.38,375.48,375.84,3737.0
2016-06-21 15:00:00,375.18,376.05,374.5,376.05,5900.0,375.18,376.05,374.5,376.05,5900.0
2016-06-21 15:30:00,375.59,375.85,374.66,374.73,15522.0,375.59,375.85,374.66,374.73,15522.0
2016-06-22 09:30:00,375.6,383.56,374.61,378.91,4436.0,375.6,383.56,374.61,378.91,4436.0
2016-06-22 10:00:00,378.84,380.59,378.19,380.59,3631.0,378.84,380.59,378.19,380.59,3631.0
2016-06-22 10:30:00,380.64,382.05,379.81,380.43,4522.0,380.64,382.05,379.81,380.43,4522.0
2016-06-22 11:00:00,381.07,381.57,379.87,380.43,2800.0,381.07,381.57,379.87,380.43,2800.0
2016-06-22 11:30:00,380.1,380.15,379.7,379.7,3100.0,380.1,380.15,379.7,379.7,3100.0
2016-06-22 12:00:00,379.45,380.15,378.11,378.11,3238.0,379.45,380.15,378.11,378.11,3238.0
2016-06-22 12:30:00,378.0,378.49,377.65,378.13,3400.0,378.0,378.49,377.65,378.13,3400.0
2016-06-22 13:00:00,378.18,379.22,377.95,378.16,15832.0,378.18,379.22,377.95,378.16,15832.0
2016-06-22 13:30:00,378.05,378.87,378.05,378.63,2303.0,378.05,378.87,378.05,378.63,2303.0
2016-06-22 14:00:00,378.67,378.7,378.11,378.7,3448.0,378.67,378.7,378.11,378.7,3448.0
2016-06-22 14:30:00,378.5,378.5,378.03,378.18,2900.0,378.5,378.5,378.03,378.18,2900.0
2016-06-22 15:00:00,378.43,378.91,377.9,378.02,6802.0,378.43,378.91,377.9,378.02,6802.0
2016-06-22 15:30:00,377.99,378.46,377.37,377.97,8747.0,377.99,378.46,377.37,377.97,8747.0
2016-06-23 09:30:00,377.14,382.02,375.86,378.16,24243.0,377.14,382.02,375.86,378.16,24243.0
2016-06-23 10:00:00,377.63,379.28,377.48,377.48,8175.0,377.63,379.28,377.48,377.48,8175.0
2016-06-23 10:30:00,377.16,378.83,375.9,378.83,4090.0,377.16,378.83,375.9,378.83,4090.0
2016-06-23 11:00:00,378.12,379.8,378.11,379.72,2600.0,378.12,379.8,378.11,379.72,2600.0
2016-06-23 11:30:00,379.69,380.92,379.34,380.92,1884.0,379.69,380.92,379.34,380.92,1884.0
2016-06-23 12:00:00,380.19,380.8,379.47,379.9,3113.0,380.19,380.8,379.47,379.9,3113.0
2016-06-23 12:30:00,379.82,379.94,378.34,378.99,6802.0,379.82,379.94,378.34,378.99,6802.0
2016-06-23 13:00:00,378.95,379.6,378.87,379.54,21708.0,378.95,379.6,378.87,379.54,21708.0
2016-06-23 13:30:00,379.33,379.65,377.93,379.29,3717.0,379.33,379.65,377.93,379.29,3717.0
2016-06-23 14:00:00,379.51,380.0,378.93,379.8,7666.0,379.51,380.0,378.93,379.8,7666.0
2016-06-23 14:30:00,379.66,380.14,379.66,380.14,7377.0,379.66,380.14,379.66,380.14,7377.0
2016-06-23 15:00:00,380.0,380.91,379.85,379.95,7034.0,380.0,380.91,379.85,379.95,7034.0
2016-06-23 15:30:00,380.15,381.44,379.87,381.28,17836.0,380.15,381.44,379.87,381.28,17836.0
2016-06-24 09:30:00,366.2,373.87,365.81,366.85,5796.0,366.2,373.87,365.81,366.85,5796.0
2016-06-24 10:00:00,366.84,370.1,366.84,369.25,19492.0,366.84,370.1,366.84,369.25,19492.0
2016-06-24 10:30:00,369.32,369.71,368.23,368.67,8811.0,369.32,369.71,368.23,368.67,8811.0
2016-06-24 11:00:00,368.35,369.05,367.55,367.55,8738.0,368.35,369.05,367.55,367.55,8738.0
2016-06-24 11:30:00,367.61,368.21,366.75,366.91,10066.0,367.61,368.21,366.75,366.91,10066.0
2016-06-24 12:00:00,367.09,367.53,366.46,366.46,12579.0,367.09,367.53,366.46,366.46,12579.0
2016-06-24 12:30:00,366.45,366.45,363.18,363.33,14246.0,366.45,366.45,363.18,363.33,14246.0
2016-06-24 13:00:00,363.72,364.03,362.6,362.87,7123.0,363.72,364.03,362.6,362.87,7123.0
2016-06-24 13:30:00,363.42,363.86,362.66,362.67,4624.0,363.42,363.86,362.66,362.67,4624.0
2016-06-24 14:00:00,363.72,363.72,361.24,361.52,12498.0,363.72,363.72,361.24,361.52,12498.0
2016-06-24 14:30:00,361.35,363.02,360.55,363.02,18053.0,361.35,363.02,360.55,363.02,18053.0
2016-06-24 15:00:00,362.5,363.34,360.85,361.93,20020.0,362.5,363.34,360.85,361.93,20020.0
2016-06-24 15:30:00,361.97,364.26,361.26,361.28,33015.0,361.97,364.26,361.26,361.28,33015.0
2016-06-27 09:30:00,358.79,362.69,352.66,355.98,24632.0,358.79,362.69,352.66,355.98,24632.0
2016-06-27 10:00:00,355.33,355.86,347.81,348.54,16381.0,355.33,355.86,347.81,348.54,16381.0
2016-06-27 10:30:00,349.81,350.88,344.17,344.17,38873.0,349.81,350.88,344.17,344.17,38873.0
2016-06-27 11:00:00,344.8,347.07,343.61,346.01,28314.0,344.8,347.07,343.61,346.01,28314.0
2016-06-27 11:30:00,347.52,349.98,346.5,349.94,25583.0,347.52,349.98,346.5,349.94,25583.0
2016-06-27 12:00:00,349.97,351.86,348.8,351.14,9874.0,349.97,351.86,348.8,351.14,9874.0
2016-06-27 12:30:00,351.17,351.17,348.09,349.45,8982.0,351.17,351.17,348.09,349.45,8982.0
2016-06-27 13:00:00,348.52,351.06,348.52,351.0,16534.0,348.52,351.06,348.52,351.0,16534.0
2016-06-27 13:30:00,351.1,351.1,348.92,350.34,6533.0,351.1,351.1,348.92,350.34,6533.0
2016-06-27 14:00:00,350.01,350.34,348.17,349.38,11667.0,350.01,350.34,348.17,349.38,11667.0
2016-06-27 14:30:00,349.42,350.01,346.88,347.64,14752.0,349.42,350.01,346.88,347.64,14752.0
2016-06-27 15:00:00,347.64,349.06,346.31,347.41,32508.0,347.64,349.06,346.31,347.41,32508.0
2016-06-27 15:30:00,347.4,350.42,347.4,348.52,34507.0,347.4,350.42,347.4,348.52,34507.0
2016-06-28 09:30:00,351.95,355.21,351.95,354.48,5876.0,351.95,355.21,351.95,354.48,5876.0
2016-06-28 10:00:00,354.04,354.04,351.47,352.09,3716.0,354.04,354.04,351.47,352.09,3716.0
2016-06-28 10:30:00,351.97,352.01,349.25,349.25,15333.0,351.97,352.01,349.25,349.25,15333.0
2016-06-28 11:00:00,350.43,351.66,348.99,349.62,9442.0,350.43,351.66,348.99,349.62,9442.0
2016-06-28 11:30:00,350.19,351.55,349.45,350.63,14405.0,350.19,351.55,349.45,350.63,14405.0
2016-06-28 12:00:00,351.11,352.35,351.1,352.0,5000.0,351.11,352.35,351.1,352.0,5000.0
2016-06-28 12:30:00,352.72,353.79,352.58,353.76,5600.0,352.72,353.79,352.58,353.76,5600.0
2016-06-28 13:00:00,353.74,355.5,353.41,354.68,7950.0,353.74,355.5,353.41,354.68,7950.0
2016-06-28 13:30:00,354.35,354.78,353.11,354.13,9714.0,354.35,354.78,353.11,354.13,9714.0
2016-06-28 14:00:00,354.21,355.58,354.21,354.77,4378.0,354.21,355.58,354.21,354.77,4378.0
2016-06-28 14:30:00,354.85,357.16,354.77,357.16,5333.0,354.85,357.16,354.77,357.16,5333.0
2016-06-28 15:00:00,356.94,357.16,355.95,356.57,15014.0,356.94,357.16,355.95,356.57,15014.0
2016-06-28 15:30:00,356.76,357.75,355.9,357.51,28805.0,356.76,357.75,355.9,357.51,28805.0
2016-06-29 09:30:00,361.6,362.57,358.01,359.56,1950.0,361.6,362.57,358.01,359.56,1950.0
2016-06-29 10:00:00,358.82,358.82,357.26,357.71,7300.0,358.82,358.82,357.26,357.71,7300.0
2016-06-29 10:30:00,357.61,358.83,357.52,358.43,13077.0,357.61,358.83,357.52,358.43,13077.0
2016-06-29 11:00:00,358.53,359.75,358.51,358.74,1342.0,358.53,359.75,358.51,358.74,1342.0
2016-06-29 11:30:00,358.74,360.0,358.57,360.0,2838.0,358.74,360.0,358.57,360.0,2838.0
2016-06-29 12:00:00,360.03,360.03,359.51,359.51,640.0,360.03,360.03,359.51,359.51,640.0
2016-06-29 12:30:00,360.31,360.46,359.63,360.0,3757.0,360.31,360.46,359.63,360.0,3757.0
2016-06-29 13:00:00,359.98,360.68,359.82,360.01,16071.0,359.98,360.68,359.82,360.01,16071.0
2016-06-29 13:30:00,360.01,360.27,359.69,360.2,3700.0,360.01,360.27,359.69,360.2,3700.0
2016-06-29 14:00:00,360.18,361.01,359.92,361.01,5400.0,360.18,361.01,359.92,361.01,5400.0
2016-06-29 14:30:00,360.94,362.08,360.01,360.65,11299.0,360.94,362.08,360.01,360.65,11299.0
2016-06-29 15:00:00,360.86,362.2,360.86,361.55,11970.0,360.86,362.2,360.86,361.55,11970.0
2016-06-29 15:30:00,361.67,361.7,360.13,360.84,25688.0,361.67,361.7,360.13,360.84,25688.0
2016-06-30 09:30:00,360.52,362.28,359.49,360.46,15984.0,360.52,362.28,359.49,360.46,15984.0
2016-06-30 10:00:00,360.18,361.36,359.62,360.5,17240.0,360.18,361.36,359.62,360.5,17240.0
2016-06-30 10:30:00,360.19,361.99,359.69,360.72,27650.0,360.19,361.99,359.69,360.72,27650.0
2016-06-30 11:00:00,360.78,362.45,360.52,361.07,23297.0,360.78,362.45,360.52,361.07,23297.0
2016-06-30 11:30:00,362.0,362.54,361.32,362.0,9154.0,362.0,362.54,361.32,362.0,9154.0
2016-06-30 12:00:00,362.14,363.66,361.34,363.34,8216.0,362.14,363.66,361.34,363.34,8216.0
2016-06-30 12:30:00,363.73,364.18,362.47,362.66,7900.0,363.73,364.18,362.47,362.66,7900.0
2016-06-30 13:00:00,362.71,363.62,362.09,362.15,9357.0,362.71,363.62,362.09,362.15,9357.0
2016-06-30 13:30:00,362.16,363.37,361.61,362.4,13667.0,362.16,363.37,361.61,362.4,13667.0
2016-06-30 14:00:00,361.92,362.93,361.58,362.09,34581.0,361.92,362.93,361.58,362.09,34581.0
2016-06-30 14:30:00,362.1,362.4,361.47,362.2,14721.0,362.1,362.4,361.47,362.2,14721.0
2016-06-30 15:00:00,362.4,363.42,361.29,362.44,15130.0,362.4,363.42,361.29,362.44,15130.0
2016-06-30 15:30:00,362.87,364.95,362.46,364.95,41623.0,362.87,364.95,362.46,364.95,41623.0
2016-07-01 09:30:00,365.01,369.19,365.01,368.81,4711.0,365.01,369.19,365.01,368.81,4711.0
2016-07-01 10:00:00,368.99,369.57,367.94,369.08,13200.0,368.99,369.57,367.94,369.08,13200.0
2016-07-01 10:30:00,369.38,371.74,368.17,371.11,5965.0,369.38,371.74,368.17,371.11,5965.0
2016-07-01 11:00:00,370.01,370.81,368.18,368.49,3583.0,370.01,370.81,368.18,368.49,3583.0
2016-07-01 11:30:00,368.0,368.7,367.75,368.7,3765.0,368.0,368.7,367.75,368.7,3765.0
2016-07-01 12:00:00,368.27,368.82,367.73,368.27,7326.0,368.27,368.82,367.73,368.27,7326.0
2016-07-01 12:30:00,368.19,369.06,368.07,369.06,3700.0,368.19,369.06,368.07,369.06,3700.0
2016-07-01 13:00:00,368.88,369.58,368.0,368.0,7159.0,368.88,369.58,368.0,368.0,7159.0
2016-07-01 13:30:00,367.75,368.33,367.75,368.09,8541.0,367.75,368.33,367.75,368.09,8541.0
2016-07-01 14:00:00,368.01,368.5,367.83,368.07,3127.0,368.01,368.5,367.83,368.07,3127.0
2016-07-01 14:30:00,368.27,368.71,368.0,368.39,5886.0,368.27,368.71,368.0,368.39,5886.0
2016-07-01 15:00:00,368.62,369.7,368.62,369.51,5829.0,368.62,369.7,368.62,369.51,5829.0
2016-07-01 15:30:00,369.5,369.67,368.61,369.1,12112.0,369.5,369.67,368.61,369.1,12112.0
2016-07-05 09:30:00,365.12,368.4,365.12,367.88,9239.0,365.12,368.4,365.12,367.88,9239.0
2016-07-05 10:00:00,367.5,368.5,366.7,367.03,9011.0,367.5,368.5,366.7,367.03,9011.0
2016-07-05 10:30:00,367.31,367.69,366.46,366.93,11256.0,367.31,367.69,366.46,366.93,11256.0
2016-07-05 11:00:00,366.93,369.87,366.51,366.51,10563.0,366.93,369.87,366.51,366.51,10563.0
2016-07-05 11:30:00,366.3,366.52,363.58,364.95,9302.0,366.3,366.52,363.58,364.95,9302.0
2016-07-05 12:00:00,364.25,365.06,363.09,364.16,7630.0,364.25,365.06,363.09,364.16,7630.0
2016-07-05 12:30:00,364.16,364.79,364.0,364.55,3000.0,364.16,364.79,364.0,364.55,3000.0
2016-07-05 13:00:00,364.9,365.27,363.53,363.81,1500.0,364.9,365.27,363.53,363.81,1500.0
2016-07-05 13:30:00,363.96,363.97,362.64,363.3,2567.0,363.96,363.97,362.64,363.3,2567.0
2016-07-05 14:00:00,363.36,364.4,362.97,363.11,4711.0,363.36,364.4,362.97,363.11,4711.0
2016-07-05 14:30:00,363.04,363.71,361.88,362.07,11688.0,363.04,363.71,361.88,362.07,11688.0
2016-07-05 15:00:00,362.15,362.62,361.75,362.32,14069.0,362.15,362.62,361.75,362.32,14069.0
2016-07-05 15:30:00,362.22,363.49,362.22,363.32,36869.0,362.22,363.49,362.22,363.32,36869.0
2016-07-06 09:30:00,359.83,363.4,357.57,363.4,8415.0,359.83,363.4,357.57,363.4,8415.0
2016-07-06 10:00:00,363.07,364.22,360.33,361.02,6500.0,363.07,364.22,360.33,361.02,6500.0
2016-07-06 10:30:00,360.34,364.2,360.32,364.17,4690.0,360.34,364.2,360.32,364.17,4690.0
2016-07-06 11:00:00,364.25,366.19,363.36,363.36,5400.0,364.25,366.19,363.36,363.36,5400.0
2016-07-06 11:30:00,363.96,364.99,362.6,364.99,5385.0,363.96,364.99,362.6,364.99,5385.0
2016-07-06 12:00:00,365.23,365.64,363.65,364.24,4837.0,365.23,365.64,363.65,364.24,4837.0
2016-07-06 12:30:00,364.3,364.61,363.72,364.61,4710.0,364.3,364.61,363.72,364.61,4710.0
2016-07-06 13:00:00,364.44,364.83,363.37,363.4,3936.0,364.44,364.83,363.37,363.4,3936.0
2016-07-06 13:30:00,363.53,365.52,363.53,365.23,4417.0,363.53,365.52,363.53,365.23,4417.0
2016-07-06 14:00:00,364.84,365.59,363.76,365.02,10352.0,364.84,365.59,363.76,365.02,10352.0
2016-07-06 14:30:00,365.14,367.85,364.92,367.75,4457.0,365.14,367.85,364.92,367.75,4457.0
2016-07-06 15:00:00,367.21,367.21,364.59,365.49,2900.0,367.21,367.21,364.59,365.49,2900.0
2016-07-06 15:30:00,364.81,366.95,364.81,366.2,15998.0,364.81,366.95,364.81,366.2,15998.0
2016-07-07 09:30:00,366.34,366.34,366.02,366.02,2272.0,366.34,366.34,366.02,366.02,2272.0
2016-07-07 10:00:00,367.21,367.92,366.55,367.25,3300.0,367.21,367.92,366.55,367.25,3300.0
2016-07-07 10:30:00,366.83,367.71,365.94,366.6,3400.0,366.83,367.71,365.94,366.6,3400.0
2016-07-07 11:00:00,366.97,367.64,365.26,365.64,6775.0,366.97,367.64,365.26,365.64,6775.0
2016-07-07 11:30:00,367.2,367.2,365.13,366.19,7200.0,367.2,367.2,365.13,366.19,7200.0
2016-07-07 12:00:00,365.82,366.68,363.67,364.93,4502.0,365.82,366.68,363.67,364.93,4502.0
2016-07-07 12:30:00,365.24,365.89,363.45,363.45,5411.0,365.24,365.89,363.45,363.45,5411.0
2016-07-07 13:00:00,364.11,366.71,364.11,365.69,900.0,364.11,366.71,364.11,365.69,900.0
2016-07-07 13:30:00,366.1,366.7,364.85,366.7,1563.0,366.1,366.7,364.85,366.7,1563.0
2016-07-07 14:00:00,366.99,366.99,365.46,366.44,1100.0,366.99,366.99,365.46,366.44,1100.0
2016-07-07 14:30:00,367.21,367.21,365.85,365.85,2575.0,367.21,367.21,365.85,365.85,2575.0
2016-07-07 15:00:00,365.85,366.81,365.85,366.32,4608.0,365.85,366.81,365.85,366.32,4608.0
2016-07-07 15:30:00,366.53,367.26,365.99,366.44,10043.0,366.53,367.26,365.99,366.44,10043.0
2016-07-08 09:30:00,370.87,377.19,370.87,374.27,5448.0,370.87,377.19,370.87,374.27,5448.0
2016-07-08 10:00:00,374.27,375.75,373.41,374.46,2416.0,374.27,375.75,373.41,374.46,2416.0
2016-07-08 10:30:00,374.31,374.5,372.86,373.54,6500.0,374.31,374.5,372.86,373.54,6500.0
2016-07-08 11:00:00,372.94,373.75,372.59,373.47,7698.0,372.94,373.75,372.59,373.47,7698.0
2016-07-08 11:30:00,373.19,373.23,371.46,372.89,6200.0,373.19,373.23,371.46,372.89,6200.0
2016-07-08 12:00:00,372.24,372.97,372.03,372.82,1401.0,372.24,372.97,372.03,372.82,1401.0
2016-07-08 12:30:00,372.13,372.86,372.13,372.16,400.0,372.13,372.86,372.13,372.16,400.0
2016-07-08 13:00:00,372.07,372.38,371.14,371.4,4700.0,372.07,372.38,371.14,371.4,4700.0
2016-07-08 13:30:00,371.37,372.3,371.37,372.08,1400.0,371.37,372.3,371.37,372.08,1400.0
2016-07-08 14:00:00,372.0,372.96,371.77,372.95,4500.0,372.0,372.96,371.77,372.95,4500.0
2016-07-08 14:30:00,372.48,374.3,372.48,374.3,5346.0,372.48,374.3,372.48,374.3,5346.0
2016-07-08 15:00:00,374.43,374.59,373.5,373.5,4100.0,374.43,374.59,373.5,373.5,4100.0
2016-07-08 15:30:00,373.49,373.54,372.57,373.18,16110.0,373.49,373.54,372.57,373.18,16110.0
2016-07-11 09:30:00,375.86,376.48,372.47,375.56,4192.0,375.86,376.48,372.47,375.56,4192.0
2016-07-11 10:00:00,375.5,375.84,374.56,374.62,4402.0,375.5,375.84,374.56,374.62,4402.0
2016-07-11 10:30:00,375.4,376.26,374.67,376.26,4400.0,375.4,376.26,374.67,376.26,4400.0
2016-07-11 11:00:00,376.1,376.37,375.72,376.34,9466.0,376.1,376.37,375.72,376.34,9466.0
2016-07-11 11:30:00,376.35,377.33,376.22,377.1,11658.0,376.35,377.33,376.22,377.1,11658.0
2016-07-11 12:00:00,376.99,377.0,376.19,376.87,1400.0,376.99,377.0,376.19,376.87,1400.0
2016-07-11 12:30:00,376.77,377.06,376.24,376.24,2000.0,376.77,377.06,376.24,376.24,2000.0
2016-07-11 13:00:00,376.16,376.74,376.0,376.4,1650.0,376.16,376.74,376.0,376.4,1650.0
2016-07-11 13:30:00,375.86,376.98,375.69,376.43,3200.0,375.86,376.98,375.69,376.43,3200.0
2016-07-11 14:00:00,375.93,376.82,375.93,376.18,2566.0,375.93,376.82,375.93,376.18,2566.0
2016-07-11 14:30:00,375.89,376.5,375.75,376.09,3052.0,375.89,376.5,375.75,376.09,3052.0
2016-07-11 15:00:00,376.02,376.72,375.62,375.93,4044.0,376.02,376.72,375.62,375.93,4044.0
2016-07-11 15:30:00,375.75,376.12,375.09,375.55,11072.0,375.75,376.12,375.09,375.55,11072.0
2016-07-12 09:30:00,378.32,379.33,377.97,379.33,2066.0,378.32,379.33,377.97,379.33,2066.0
2016-07-12 10:00:00,377.93,379.89,377.93,379.89,2644.0,377.93,379.89,377.93,379.89,2644.0
2016-07-12 10:30:00,379.93,380.62,379.0,379.96,4114.0,379.93,380.62,379.0,379.96,4114.0
2016-07-12 11:00:00,379.72,381.25,379.68,380.73,6645.0,379.72,381.25,379.68,380.73,6645.0
2016-07-12 11:30:00,380.25,381.7,380.25,381.46,3282.0,380.25,381.7,380.25,381.46,3282.0
2016-07-12 12:00:00,381.3,381.98,380.87,380.93,5310.0,381.3,381.98,380.87,380.93,5310.0
2016-07-12 12:30:00,380.88,381.54,379.36,379.36,6139.0,380.88,381.54,379.36,379.36,6139.0
2016-07-12 13:00:00,379.92,380.8,379.02,380.01,11121.0,379.92,380.8,379.02,380.01,11121.0
2016-07-12 13:30:00,379.64,379.69,378.89,379.33,8185.0,379.64,379.69,378.89,379.33,8185.0
2016-07-12 14:00:00,378.81,379.42,378.74,379.28,7201.0,378.81,379.42,378.74,379.28,7201.0
2016-07-12 14:30:00,378.97,380.46,378.97,379.51,4896.0,378.97,380.46,378.97,379.51,4896.0
2016-07-12 15:00:00,378.95,380.17,378.54,378.54,14197.0,378.95,380.17,378.54,378.54,14197.0
2016-07-12 15:30:00,378.5,379.69,378.23,378.46,16445.0,378.5,379.69,378.23,378.46,16445.0
2016-07-13 09:30:00,378.15,380.41,378.15,380.41,12529.0,378.15,380.41,378.15,380.41,12529.0
2016-07-13 10:00:00,380.39,381.49,379.58,380.44,2898.0,380.39,381.49,379.58,380.44,2898.0
2016-07-13 10:30:00,380.96,381.14,379.16,380.79,3800.0,380.96,381.14,379.16,380.79,3800.0
2016-07-13 11:00:00,380.36,381.03,379.25,380.72,2600.0,380.36,381.03,379.25,380.72,2600.0
2016-07-13 11:30:00,379.45,380.44,378.3,378.67,1500.0,379.45,380.44,378.3,378.67,1500.0
2016-07-13 12:00:00,378.98,380.14,378.79,379.23,3200.0,378.98,380.14,378.79,379.23,3200.0
2016-07-13 12:30:00,380.0,380.0,379.76,379.77,300.0,380.0,380.0,379.76,379.77,300.0
2016-07-13 13:00:00,380.36,380.56,379.42,380.24,7300.0,380.36,380.56,379.42,380.24,7300.0
2016-07-13 13:30:00,379.96,380.26,379.04,379.54,3484.0,379.96,380.26,379.04,379.54,3484.0
2016-07-13 14:00:00,379.25,379.85,378.58,379.12,1000.0,379.25,379.85,378.58,379.12,1000.0
2016-07-13 14:30:00,379.69,380.06,378.81,379.08,5200.0,379.69,380.06,378.81,379.08,5200.0
2016-07-13 15:00:00,379.16,379.95,378.81,378.99,4619.0,379.16,379.95,378.81,378.99,4619.0
2016-07-13 15:30:00,379.22,379.6,378.89,379.42,9642.0,379.22,379.6,378.89,379.42,9642.0
2016-07-14 09:30:00,383.38,384.83,383.19,383.22,7925.0,383.38,384.83,383.19,383.22,7925.0
2016-07-14 10:00:00,383.68,384.98,383.62,383.63,6325.0,383.68,384.98,383.62,383.63,6325.0
2016-07-14 10:30:00,383.92,384.91,383.82,384.29,2100.0,383.92,384.91,383.82,384.29,2100.0
2016-07-14 11:00:00,384.53,384.85,383.35,384.38,4201.0,384.53,384.85,383.35,384.38,4201.0
2016-07-14 11:30:00,384.35,384.75,383.83,384.57,1700.0,384.35,384.75,383.83,384.57,1700.0
2016-07-14 12:00:00,384.7,385.0,384.24,384.71,6477.0,384.7,385.0,384.24,384.71,6477.0
2016-07-14 12:30:00,384.71,384.98,384.27,384.91,12510.0,384.71,384.98,384.27,384.91,12510.0
2016-07-14 13:00:00,384.75,385.8,384.55,384.55,13545.0,384.75,385.8,384.55,384.55,13545.0
2016-07-14 13:30:00,384.18,385.91,384.18,385.88,5200.0,384.18,385.91,384.18,385.88,5200.0
2016-07-14 14:00:00,385.14,385.64,384.83,385.19,3856.0,385.14,385.64,384.83,385.19,3856.0
2016-07-14 14:30:00,385.3,385.65,384.91,385.03,8632.0,385.3,385.65,384.91,385.03,8632.0
2016-07-14 15:00:00,384.89,386.08,384.89,385.89,7721.0,384.89,386.08,384.89,385.89,7721.0
2016-07-14 15:30:00,386.09,386.51,385.11,385.25,33385.0,386.09,386.51,385.11,385.25,33385.0
2016-07-15 09:30:00,386.0,387.77,384.46,386.06,3428.0,386.0,387.77,384.46,386.06,3428.0
2016-07-15 10:00:00,386.28,386.97,385.45,386.97,1321.0,386.28,386.97,385.45,386.97,1321.0
2016-07-15 10:30:00,386.98,387.63,386.26,386.27,400.0,386.98,387.63,386.26,386.27,400.0
2016-07-15 11:00:00,387.18,387.22,385.46,385.49,2411.0,387.18,387.22,385.46,385.49,2411.0
2016-07-15 11:30:00,385.62,386.07,384.5,385.55,4048.0,385.62,386.07,384.5,385.55,4048.0
2016-07-15 12:00:00,385.38,386.41,385.38,386.14,1100.0,385.38,386.41,385.38,386.14,1100.0
2016-07-15 12:30:00,385.81,386.31,385.28,385.28,600.0,385.81,386.31,385.28,385.28,600.0
2016-07-15 13:00:00,385.28,385.94,385.06,385.64,4750.0,385.28,385.94,385.06,385.64,4750.0
2016-07-15 13:30:00,386.26,386.26,385.45,385.57,1100.0,386.26,386.26,385.45,385.57,1100.0
2016-07-15 14:00:00,385.49,385.77,385.45,385.77,1100.0,385.49,385.77,385.45,385.77,1100.0
2016-07-15 14:30:00,385.43,386.42,385.22,385.59,2274.0,385.43,386.42,385.22,385.59,2274.0
2016-07-15 15:00:00,385.22,385.65,385.22,385.49,1624.0,385.22,385.65,385.22,385.49,1624.0
2016-07-15 15:30:00,386.58,386.58,384.99,385.12,11598.0,386.58,386.58,384.99,385.12,11598.0
2016-07-18 09:30:00,385.86,387.17,384.34,384.34,5484.0,385.86,387.17,384.34,384.34,5484.0
2016-07-18 10:00:00,384.79,385.45,384.09,384.09,2600.0,384.79,385.45,384.09,384.09,2600.0
2016-07-18 10:30:00,383.95,387.05,383.95,385.29,5429.0,383.95,387.05,383.95,385.29,5429.0
2016-07-18 11:00:00,385.41,386.73,385.11,385.11,4045.0,385.41,386.73,385.11,385.11,4045.0
2016-07-18 11:30:00,386.11,386.11,384.42,385.48,5700.0,386.11,386.11,384.42,385.48,5700.0
2016-07-18 12:00:00,384.72,385.85,384.71,385.44,3868.0,384.72,385.85,384.71,385.44,3868.0
2016-07-18 12:30:00,385.33,385.4,383.22,383.28,8673.0,385.33,385.4,383.22,383.28,8673.0
2016-07-18 13:00:00,383.31,384.01,382.38,382.5,7232.0,383.31,384.01,382.38,382.5,7232.0
2016-07-18 13:30:00,382.61,383.43,382.5,383.37,5544.0,382.61,383.43,382.5,383.37,5544.0
2016-07-18 14:00:00,382.61,384.5,382.61,384.43,8629.0,382.61,384.5,382.61,384.43,8629.0
2016-07-18 14:30:00,384.4,385.62,384.16,384.81,14339.0,384.4,385.62,384.16,384.81,14339.0
2016-07-18 15:00:00,384.75,385.17,384.27,385.17,2158.0,384.75,385.17,384.27,385.17,2158.0
2016-07-18 15:30:00,384.95,385.33,384.42,384.48,7391.0,384.95,385.33,384.42,384.48,7391.0
2016-07-19 09:30:00,382.96,385.08,381.35,383.58,3917.0,382.96,385.08,381.35,383.58,3917.0
2016-07-19 10:00:00,383.89,384.39,382.02,383.98,5870.0,383.89,384.39,382.02,383.98,5870.0
2016-07-19 10:30:00,383.79,383.96,383.03,383.03,4453.0,383.79,383.96,383.03,383.03,4453.0
2016-07-19 11:00:00,383.2,384.65,383.2,384.0,6306.0,383.2,384.65,383.2,384.0,6306.0
2016-07-19 11:30:00,383.57,384.21,382.79,382.79,1200.0,383.57,384.21,382.79,382.79,1200.0
2016-07-19 12:00:00,383.3,383.54,383.12,383.12,800.0,383.3,383.54,383.12,383.12,800.0
2016-07-19 12:30:00,382.83,383.52,382.83,383.48,1363.0,382.83,383.52,382.83,383.48,1363.0
2016-07-19 13:00:00,383.44,383.56,382.73,382.73,1624.0,383.44,383.56,382.73,382.73,1624.0
2016-07-19 13:30:00,382.99,383.13,382.18,383.02,5555.0,382.99,383.13,382.18,383.02,5555.0
2016-07-19 14:00:00,383.09,384.04,383.01,383.74,6824.0,383.09,384.04,383.01,383.74,6824.0
2016-07-19 14:30:00,383.68,384.02,383.52,383.78,5618.0,383.68,384.02,383.52,383.78,5618.0
2016-07-19 15:00:00,384.52,384.88,384.3,384.6,3450.0,384.52,384.88,384.3,384.6,3450.0
2016-07-19 15:30:00,384.49,385.04,383.65,385.04,12376.0,384.49,385.04,383.65,385.04,12376.0
2016-07-20 09:30:00,386.81,387.49,386.33,386.38,977.0,386.81,387.49,386.33,386.38,977.0
2016-07-20 10:00:00,388.17,389.79,387.66,388.04,5330.0,388.17,389.79,387.66,388.04,5330.0
2016-07-20 10:30:00,389.54,389.7,387.23,389.7,1860.0,389.54,389.7,387.23,389.7,1860.0
2016-07-20 11:00:00,389.37,390.31,389.21,389.21,2510.0,389.37,390.31,389.21,389.21,2510.0
2016-07-20 11:30:00,388.89,389.98,388.78,389.98,1100.0,388.89,389.98,388.78,389.98,1100.0
2016-07-20 12:00:00,389.92,390.05,388.46,388.49,1913.0,389.92,390.05,388.46,388.49,1913.0
2016-07-20 12:30:00,388.53,389.48,388.53,389.46,600.0,388.53,389.48,388.53,389.46,600.0
2016-07-20 13:00:00,389.62,390.47,389.58,389.73,4045.0,389.62,390.47,389.58,389.73,4045.0
2016-07-20 13:30:00,389.68,390.61,389.67,390.19,3518.0,389.68,390.61,389.67,390.19,3518.0
2016-07-20 14:00:00,390.17,390.56,389.64,390.09,1754.0,390.17,390.56,389.64,390.09,1754.0
2016-07-20 14:30:00,389.65,390.4,389.36,390.37,2940.0,389.65,390.4,389.36,390.37,2940.0
2016-07-20 15:00:00,390.18,390.99,389.15,389.9,4848.0,390.18,390.99,389.15,389.9,4848.0
2016-07-20 15:30:00,390.02,391.18,389.28,389.9,15115.0,390.02,391.18,389.28,389.9,15115.0
2016-07-21 09:30:00,387.68,389.18,387.42,389.18,2194.0,387.68,389.18,387.42,389.18,2194.0
2016-07-21 10:00:00,388.31,388.31,386.4,386.4,1400.0,388.31,388.31,386.4,386.4,1400.0
2016-07-21 10:30:00,387.53,387.87,386.27,387.06,4362.0,387.53,387.87,386.27,387.06,4362.0
2016-07-21 11:00:00,387.03,387.14,386.31,387.11,2200.0,387.03,387.14,386.31,387.11,2200.0
2016-07-21 11:30:00,387.08,387.63,386.42,386.53,5533.0,387.08,387.63,386.42,386.53,5533.0
2016-07-21 12:00:00,386.71,387.87,386.58,387.09,7193.0,386.71,387.87,386.58,387.09,7193.0
2016-07-21 12:30:00,387.14,387.35,385.92,386.03,5900.0,387.14,387.35,385.92,386.03,5900.0
2016-07-21 13:00:00,386.0,386.09,385.15,385.17,6701.0,386.0,386.09,385.15,385.17,6701.0
2016-07-21 13:30:00,385.11,385.21,384.09,384.09,5690.0,385.11,385.21,384.09,384.09,5690.0
2016-07-21 14:00:00,384.3,384.36,383.24,383.4,8696.0,384.3,384.36,383.24,383.4,8696.0
2016-07-21 14:30:00,383.67,383.79,382.5,382.65,14439.0,383.67,383.79,382.5,382.65,14439.0
2016-07-21 15:00:00,383.04,384.44,383.04,384.43,1500.0,383.04,384.44,383.04,384.43,1500.0
2016-07-21 15:30:00,384.32,385.85,384.32,385.11,14161.0,384.32,385.85,384.32,385.11,14161.0
2016-07-22 09:30:00,384.57,386.58,381.97,386.46,2568.0,384.57,386.58,381.97,386.46,2568.0
2016-07-22 10:00:00,385.15,385.48,385.07,385.08,500.0,385.15,385.48,385.07,385.08,500.0
2016-07-22 10:30:00,385.84,386.49,385.84,385.86,300.0,385.84,386.49,385.84,385.86,300.0
2016-07-22 11:00:00,385.94,387.58,385.27,386.06,5544.0,385.94,387.58,385.27,386.06,5544.0
2016-07-22 11:30:00,387.42,387.59,386.1,387.39,2623.0,387.42,387.59,386.1,387.39,2623.0
2016-07-22 12:00:00,386.67,387.16,386.27,387.16,3934.0,386.67,387.16,386.27,387.16,3934.0
2016-07-22 12:30:00,386.68,386.97,385.4,386.23,2800.0,386.68,386.97,385.4,386.23,2800.0
2016-07-22 13:00:00,386.41,386.79,386.32,386.59,3661.0,386.41,386.79,386.32,386.59,3661.0
2016-07-22 13:30:00,386.69,386.76,385.45,385.45,5041.0,386.69,386.76,385.45,385.45,5041.0
2016-07-22 14:00:00,385.33,387.08,385.33,386.54,4431.0,385.33,387.08,385.33,386.54,4431.0
2016-07-22 14:30:00,386.65,387.83,386.6,387.83,1860.0,386.65,387.83,386.6,387.83,1860.0
2016-07-22 15:00:00,388.33,388.35,387.29,387.51,2988.0,388.33,388.35,387.29,387.51,2988.0
2016-07-22 15:30:00,387.54,387.93,386.44,387.46,12034.0,387.54,387.93,386.44,387.46,12034.0
2016-07-25 09:30:00,387.61,387.61,382.83,386.64,1448.0,387.61,387.61,382.83,386.64,1448.0
2016-07-25 10:00:00,385.6,385.61,380.35,380.35,2582.0,385.6,385.61,380.35,380.35,2582.0
2016-07-25 10:30:00,383.06,383.06,381.8,381.95,2805.0,383.06,383.06,381.8,381.95,2805.0
2016-07-25 11:00:00,382.59,383.76,381.96,382.81,2951.0,382.59,383.76,381.96,382.81,2951.0
2016-07-25 11:30:00,383.27,383.54,381.16,382.47,2000.0,383.27,383.54,381.16,382.47,2000.0
2016-07-25 12:00:00,382.74,383.15,382.21,382.63,1600.0,382.74,383.15,382.21,382.63,1600.0
2016-07-25 12:30:00,383.67,383.8,383.64,383.65,400.0,383.67,383.8,383.64,383.65,400.0
2016-07-25 13:00:00,383.83,384.49,383.22,383.26,2100.0,383.83,384.49,383.22,383.26,2100.0
2016-07-25 13:30:00,384.0,384.67,384.0,384.23,1600.0,384.0,384.67,384.0,384.23,1600.0
2016-07-25 14:00:00,384.26,384.63,383.8,383.92,1900.0,384.26,384.63,383.8,383.92,1900.0
2016-07-25 14:30:00,383.47,384.32,383.47,384.32,600.0,383.47,384.32,383.47,384.32,600.0
2016-07-25 15:00:00,384.57,384.85,383.5,383.54,2168.0,384.57,384.85,383.5,383.54,2168.0
2016-07-25 15:30:00,383.51,384.39,383.46,383.86,9316.0,383.51,384.39,383.46,383.86,9316.0
2016-07-26 09:30:00,383.71,386.84,383.71,386.84,634.0,383.71,386.84,383.71,386.84,634.0
2016-07-26 10:00:00,385.74,386.38,385.5,385.64,800.0,385.74,386.38,385.5,385.64,800.0
2016-07-26 10:30:00,385.65,387.95,385.65,387.19,5251.0,385.65,387.95,385.65,387.19,5251.0
2016-07-26 11:00:00,387.18,387.87,386.59,386.99,9606.0,387.18,387.87,386.59,386.99,9606.0
2016-07-26 11:30:00,387.15,387.15,386.0,386.0,8666.0,387.15,387.15,386.0,386.0,8666.0
2016-07-26 12:00:00,386.5,388.01,386.02,388.01,16363.0,386.5,388.01,386.02,388.01,16363.0
2016-07-26 12:30:00,387.77,388.57,387.19,388.56,3500.0,387.77,388.57,387.19,388.56,3500.0
2016-07-26 13:00:00,388.4,389.73,388.4,389.35,5997.0,388.4,389.73,388.4,389.35,5997.0
2016-07-26 13:30:00,389.41,390.0,388.56,388.64,11779.0,389.41,390.0,388.56,388.64,11779.0
2016-07-26 14:00:00,389.55,390.22,389.2,389.9,10300.0,389.55,390.22,389.2,389.9,10300.0
2016-07-26 14:30:00,389.99,389.99,388.34,388.36,17560.0,389.99,389.99,388.34,388.36,17560.0
2016-07-26 15:00:00,388.36,388.92,388.17,388.34,16466.0,388.36,388.92,388.17,388.34,16466.0
2016-07-26 15:30:00,388.36,389.21,387.69,387.97,32955.0,388.36,389.21,387.69,387.97,32955.0
2016-07-27 09:30:00,387.64,390.07,387.64,388.4,4094.0,387.64,390.07,387.64,388.4,4094.0
2016-07-27 10:00:00,388.55,388.58,386.63,386.95,15500.0,388.55,388.58,386.63,386.95,15500.0
2016-07-27 10:30:00,387.0,388.64,386.65,388.0,14627.0,387.0,388.64,386.65,388.0,14627.0
2016-07-27 11:00:00,388.02,391.01,387.7,389.56,7207.0,388.02,391.01,387.7,389.56,7207.0
2016-07-27 11:30:00,389.32,390.54,389.29,390.54,1072.0,389.32,390.54,389.29,390.54,1072.0
2016-07-27 12:00:00,390.52,391.24,388.27,388.27,1900.0,390.52,391.24,388.27,388.27,1900.0
2016-07-27 12:30:00,390.54,390.69,389.55,390.11,2000.0,390.54,390.69,389.55,390.11,2000.0
2016-07-27 13:00:00,390.4,390.9,389.5,389.71,2640.0,390.4,390.9,389.5,389.71,2640.0
2016-07-27 13:30:00,389.9,391.4,389.9,391.4,1000.0,389.9,391.4,389.9,391.4,1000.0
2016-07-27 14:00:00,390.95,392.4,390.7,391.36,4000.0,390.95,392.4,390.7,391.36,4000.0
2016-07-27 14:30:00,391.69,393.68,391.69,393.08,4400.0,391.69,393.68,391.69,393.08,4400.0
2016-07-27 15:00:00,391.55,393.1,390.81,391.04,15668.0,391.55,393.1,390.81,391.04,15668.0
2016-07-27 15:30:00,391.34,391.93,389.24,391.5,13899.0,391.34,391.93,389.24,391.5,13899.0
2016-07-28 09:30:00,392.1,392.1,390.41,391.63,899.0,392.1,392.1,390.41,391.63,899.0
2016-07-28 10:00:00,390.11,393.6,390.1,392.52,7205.0,390.11,393.6,390.1,392.52,7205.0
2016-07-28 10:30:00,392.5,393.87,392.5,392.94,1500.0,392.5,393.87,392.5,392.94,1500.0
2016-07-28 11:00:00,392.94,393.8,392.94,393.75,5000.0,392.94,393.8,392.94,393.75,5000.0
2016-07-28 11:30:00,393.84,395.91,393.84,395.09,11717.0,393.84,395.91,393.84,395.09,11717.0
2016-07-28 12:00:00,394.13,397.69,394.13,397.65,12828.0,394.13,397.69,394.13,397.65,12828.0
2016-07-28 12:30:00,397.47,397.84,394.69,396.77,16524.0,397.47,397.84,394.69,396.77,16524.0
2016-07-28 13:00:00,396.42,396.62,395.26,395.53,5760.0,396.42,396.62,395.26,395.53,5760.0
2016-07-28 13:30:00,395.6,397.83,395.49,397.83,2400.0,395.6,397.83,395.49,397.83,2400.0
2016-07-28 14:00:00,397.84,398.77,397.54,397.99,5900.0,397.84,398.77,397.54,397.99,5900.0
2016-07-28 14:30:00,398.38,398.98,397.48,398.5,13128.0,398.38,398.98,397.48,398.5,13128.0
2016-07-28 15:00:00,398.5,399.11,397.62,397.91,12711.0,398.5,399.11,397.62,397.91,12711.0
2016-07-28 15:30:00,398.49,400.67,398.21,399.91,39305.0,398.49,400.67,398.21,399.91,39305.0
2016-07-29 09:30:00,401.33,404.12,399.87,403.19,21560.0,401.33,404.12,399.87,403.19,21560.0
2016-07-29 10:00:00,403.0,403.41,400.58,402.42,9211.0,403.0,403.41,400.58,402.42,9211.0
2016-07-29 10:30:00,402.99,405.51,401.94,404.1,16181.0,402.99,405.51,401.94,404.1,16181.0
2016-07-29 11:00:00,404.13,406.04,403.36,406.03,10730.0,404.13,406.04,403.36,406.03,10730.0
2016-07-29 11:30:00,406.4,411.5,406.4,409.29,18300.0,406.4,411.5,406.4,409.29,18300.0
2016-07-29 12:00:00,409.55,409.77,408.09,408.7,10720.0,409.55,409.77,408.09,408.7,10720.0
2016-07-29 12:30:00,408.73,409.36,408.29,408.82,5600.0,408.73,409.36,408.29,408.82,5600.0
2016-07-29 13:00:00,408.77,410.0,407.9,409.28,9646.0,408.77,410.0,407.9,409.28,9646.0
2016-07-29 13:30:00,409.06,410.51,408.97,409.5,13314.0,409.06,410.51,408.97,409.5,13314.0
2016-07-29 14:00:00,409.5,409.96,408.83,409.49,10900.0,409.5,409.96,408.83,409.49,10900.0
2016-07-29 14:30:00,409.39,409.56,408.18,408.46,12900.0,409.39,409.56,408.18,408.46,12900.0
2016-07-29 15:00:00,408.22,410.3,408.18,410.03,10759.0,408.22,410.3,408.18,410.03,10759.0
2016-07-29 15:30:00,409.61,412.48,409.61,411.09,25748.0,409.61,412.48,409.61,411.09,25748.0
2016-08-01 09:30:00,410.93,413.07,409.26,412.47,9590.0,410.93,413.07,409.26,412.47,9590.0
2016-08-01 10:00:00,413.07,413.73,410.73,412.65,9548.0,413.07,413.73,410.73,412.65,9548.0
2016-08-01 10:30:00,412.98,412.98,411.55,412.97,10226.0,412.98,412.98,411.55,412.97,10226.0
2016-08-01 11:00:00,412.97,416.6,412.96,416.6,8056.0,412.97,416.6,412.96,416.6,8056.0
2016-08-01 11:30:00,416.63,416.75,413.27,413.68,5427.0,416.63,416.75,413.27,413.68,5427.0
2016-08-01 12:00:00,413.38,413.38,411.95,412.5,5257.0,413.38,413.38,411.95,412.5,5257.0
2016-08-01 12:30:00,412.47,412.47,411.88,411.94,2317.0,412.47,412.47,411.88,411.94,2317.0
2016-08-01 13:00:00,411.5,412.37,411.42,411.42,5892.0,411.5,412.37,411.42,411.42,5892.0
2016-08-01 13:30:00,412.06,412.2,411.28,411.92,7988.0,412.06,412.2,411.28,411.92,7988.0
2016-08-01 14:00:00,411.9,412.1,411.29,411.71,3758.0,411.9,412.1,411.29,411.71,3758.0
2016-08-01 14:30:00,411.42,411.66,410.47,410.75,2844.0,411.42,411.66,410.47,410.75,2844.0
2016-08-01 15:00:00,410.24,410.65,409.44,409.44,13509.0,410.24,410.65,409.44,409.44,13509.0
2016-08-01 15:30:00,409.63,411.09,409.63,411.0,15766.0,409.63,411.09,409.63,411.0,15766.0
2016-08-02 09:30:00,411.36,411.36,406.94,406.94,10337.0,411.36,411.36,406.94,406.94,10337.0
2016-08-02 10:00:00,407.64,408.28,404.39,404.41,13802.0,407.64,408.28,404.39,404.41,13802.0
2016-08-02 10:30:00,404.36,405.35,401.88,401.92,11219.0,404.36,405.35,401.88,401.92,11219.0
2016-08-02 11:00:00,402.0,403.35,401.02,402.31,20249.0,402.0,403.35,401.02,402.31,20249.0
2016-08-02 11:30:00,401.88,402.56,401.72,401.92,11618.0,401.88,402.56,401.72,401.92,11618.0
2016-08-02 12:00:00,401.88,401.88,400.17,400.83,12492.0,401.88,401.88,400.17,400.83,12492.0
2016-08-02 12:30:00,400.76,401.5,400.31,400.36,5534.0,400.76,401.5,400.31,400.36,5534.0
2016-08-02 13:00:00,400.37,401.13,400.35,400.76,5700.0,400.37,401.13,400.35,400.76,5700.0
2016-08-02 13:30:00,400.86,401.61,400.71,401.4,8931.0,400.86,401.61,400.71,401.4,8931.0
2016-08-02 14:00:00,401.53,402.2,401.28,401.53,8898.0,401.53,402.2,401.28,401.53,8898.0
2016-08-02 14:30:00,401.55,402.15,400.88,401.98,14194.0,401.55,402.15,400.88,401.98,14194.0
2016-08-02 15:00:00,401.77,402.19,401.53,401.83,15151.0,401.77,402.19,401.53,401.83,15151.0
2016-08-02 15:30:00,401.81,401.96,400.23,400.25,36377.0,401.81,401.96,400.23,400.25,36377.0
2016-08-03 09:30:00,399.07,400.96,398.13,399.08,11662.0,399.07,400.96,398.13,399.08,11662.0
2016-08-03 10:00:00,399.06,399.5,398.71,399.08,6057.0,399.06,399.5,398.71,399.08,6057.0
2016-08-03 10:30:00,399.01,400.99,399.01,400.12,14586.0,399.01,400.99,399.01,400.12,14586.0
2016-08-03 11:00:00,400.41,400.81,399.73,399.99,10368.0,400.41,400.81,399.73,399.99,10368.0
2016-08-03 11:30:00,399.22,399.47,398.09,398.99,4904.0,399.22,399.47,398.09,398.99,4904.0
2016-08-03 12:00:00,399.1,399.99,397.8,397.8,7974.0,399.1,399.99,397.8,397.8,7974.0
2016-08-03 12:30:00,399.18,399.98,398.5,399.38,11698.0,399.18,399.98,398.5,399.38,11698.0
2016-08-03 13:00:00,399.3,400.24,399.27,399.64,9262.0,399.3,400.24,399.27,399.64,9262.0
2016-08-03 13:30:00,399.77,400.12,397.94,399.44,6319.0,399.77,400.12,397.94,399.44,6319.0
2016-08-03 14:00:00,399.09,400.5,398.9,399.31,5715.0,399.09,400.5,398.9,399.31,5715.0
2016-08-03 14:30:00,399.0,399.8,398.52,399.49,3400.0,399.0,399.8,398.52,399.49,3400.0
2016-08-03 15:00:00,399.37,399.88,398.81,399.87,11552.0,399.37,399.88,398.81,399.87,11552.0
2016-08-03 15:30:00,399.33,399.45,397.56,398.88,29838.0,399.33,399.45,397.56,398.88,29838.0
2016-08-04 09:30:00,398.43,400.0,396.61,399.99,7182.0,398.43,400.0,396.61,399.99,7182.0
2016-08-04 10:00:00,399.35,399.45,398.55,398.71,2200.0,399.35,399.45,398.55,398.71,2200.0
2016-08-04 10:30:00,399.84,399.92,398.65,399.15,20508.0,399.84,399.92,398.65,399.15,20508.0
2016-08-04 11:00:00,398.92,399.63,398.74,399.08,15973.0,398.92,399.63,398.74,399.08,15973.0
2016-08-04 11:30:00,399.31,399.87,398.73,398.74,7401.0,399.31,399.87,398.73,398.74,7401.0
2016-08-04 12:00:00,399.4,399.4,398.62,398.97,8880.0,399.4,399.4,398.62,398.97,8880.0
2016-08-04 12:30:00,398.94,399.25,398.76,398.96,2320.0,398.94,399.25,398.76,398.96,2320.0
2016-08-04 13:00:00,399.12,399.26,398.64,398.8,17715.0,399.12,399.26,398.64,398.8,17715.0
2016-08-04 13:30:00,398.84,398.85,397.48,397.48,14699.0,398.84,398.85,397.48,397.48,14699.0
2016-08-04 14:00:00,397.73,397.98,396.79,396.8,8484.0,397.73,397.98,396.79,396.8,8484.0
2016-08-04 14:30:00,397.0,397.18,395.77,395.93,8343.0,397.0,397.18,395.77,395.93,8343.0
2016-08-04 15:00:00,396.55,396.65,395.8,396.29,13918.0,396.55,396.65,395.8,396.29,13918.0
2016-08-04 15:30:00,396.18,397.15,395.73,395.9,31970.0,396.18,397.15,395.73,395.9,31970.0
2016-08-05 09:30:00,398.9,399.58,396.05,397.19,16500.0,398.9,399.58,396.05,397.19,16500.0
2016-08-05 10:00:00,397.17,397.53,395.16,395.56,11121.0,397.17,397.53,395.16,395.56,11121.0
2016-08-05 10:30:00,395.31,398.72,395.3,396.7,16235.0,395.31,398.72,395.3,396.7,16235.0
2016-08-05 11:00:00,397.81,398.8,396.93,397.87,10597.0,397.81,398.8,396.93,397.87,10597.0
2016-08-05 11:30:00,396.94,397.88,396.87,397.62,4141.0,396.94,397.88,396.87,397.62,4141.0
2016-08-05 12:00:00,397.44,397.87,396.69,397.0,9539.0,397.44,397.87,396.69,397.0,9539.0
2016-08-05 12:30:00,396.84,398.05,396.8,397.56,6110.0,396.84,398.05,396.8,397.56,6110.0
2016-08-05 13:00:00,397.8,397.94,397.03,397.39,13294.0,397.8,397.94,397.03,397.39,13294.0
2016-08-05 13:30:00,397.43,398.34,397.28,397.96,6354.0,397.43,398.34,397.28,397.96,6354.0
2016-08-05 14:00:00,397.7,398.97,397.7,398.94,7518.0,397.7,398.97,397.7,398.94,7518.0
2016-08-05 14:30:00,398.9,399.0,398.19,398.93,7728.0,398.9,399.0,398.19,398.93,7728.0
2016-08-05 15:00:00,398.93,399.17,397.87,397.87,5029.0,398.93,399.17,397.87,397.87,5029.0
2016-08-05 15:30:00,397.86,399.02,397.73,398.78,20099.0,397.86,399.02,397.73,398.78,20099.0
2016-08-08 09:30:00,399.86,399.93,397.71,397.72,2794.0,399.86,399.93,397.71,397.72,2794.0
2016-08-08 10:00:00,397.72,398.91,397.66,398.38,4610.0,397.72,398.91,397.66,398.38,4610.0
2016-08-08 10:30:00,398.3,399.53,398.3,399.14,2576.0,398.3,399.53,398.3,399.14,2576.0
2016-08-08 11:00:00,398.63,400.0,398.62,399.25,5766.0,398.63,400.0,398.62,399.25,5766.0
2016-08-08 11:30:00,399.41,400.0,399.27,399.8,2710.0,399.41,400.0,399.27,399.8,2710.0
2016-08-08 12:00:00,399.86,400.14,399.11,399.77,9390.0,399.86,400.14,399.11,399.77,9390.0
2016-08-08 12:30:00,399.48,399.79,398.4,398.4,8050.0,399.48,399.79,398.4,398.4,8050.0
2016-08-08 13:00:00,398.66,398.66,398.3,398.62,1250.0,398.66,398.66,398.3,398.62,1250.0
2016-08-08 13:30:00,398.74,398.74,398.43,398.67,1900.0,398.74,398.74,398.43,398.67,1900.0
2016-08-08 14:00:00,398.51,398.66,397.17,397.28,4365.0,398.51,398.66,397.17,397.28,4365.0
2016-08-08 14:30:00,397.2,398.28,397.09,398.2,2000.0,397.2,398.28,397.09,398.2,2000.0
2016-08-08 15:00:00,398.29,398.35,397.9,398.35,4541.0,398.29,398.35,397.9,398.35,4541.0
2016-08-08 15:30:00,398.13,399.28,397.73,398.55,20539.0,398.13,399.28,397.73,398.55,20539.0
2016-08-09 09:30:00,398.02,400.0,398.02,399.59,1537.0,398.02,400.0,398.02,399.59,1537.0
2016-08-09 10:00:00,399.16,399.76,399.16,399.75,200.0,399.16,399.76,399.16,399.75,200.0
2016-08-09 10:30:00,400.56,400.94,399.81,400.92,1900.0,400.56,400.94,399.81,400.92,1900.0
2016-08-09 11:00:00,401.1,401.15,398.84,398.84,6486.0,401.1,401.15,398.84,398.84,6486.0
2016-08-09 11:30:00,399.24,399.84,398.33,398.52,5873.0,399.24,399.84,398.33,398.52,5873.0
2016-08-09 12:00:00,398.38,400.11,398.38,398.44,9245.0,398.38,400.11,398.38,398.44,9245.0
2016-08-09 12:30:00,398.98,399.19,398.31,398.41,1220.0,398.98,399.19,398.31,398.41,1220.0
2016-08-09 13:00:00,398.89,399.26,398.04,398.04,1600.0,398.89,399.26,398.04,398.04,1600.0
2016-08-09 13:30:00,398.01,399.29,398.01,399.03,4109.0,398.01,399.29,398.01,399.03,4109.0
2016-08-09 14:00:00,398.93,399.26,398.39,399.16,1687.0,398.93,399.26,398.39,399.16,1687.0
2016-08-09 14:30:00,398.81,399.2,398.53,399.2,2487.0,398.81,399.2,398.53,399.2,2487.0
2016-08-09 15:00:00,399.03,400.18,398.98,400.18,4549.0,399.03,400.18,398.98,400.18,4549.0
2016-08-09 15:30:00,399.68,400.52,399.58,399.83,11574.0,399.68,400.52,399.58,399.83,11574.0
2016-08-10 09:30:00,400.42,400.67,399.41,400.04,7769.0,400.42,400.67,399.41,400.04,7769.0
2016-08-10 10:00:00,400.1,401.46,399.92,401.46,6245.0,400.1,401.46,399.92,401.46,6245.0
2016-08-10 10:30:00,401.43,401.43,399.9,400.26,11620.0,401.43,401.43,399.9,400.26,11620.0
2016-08-10 11:00:00,400.18,400.6,399.37,399.53,6408.0,400.18,400.6,399.37,399.53,6408.0
2016-08-10 11:30:00,399.21,399.21,398.32,398.32,1269.0,399.21,399.21,398.32,398.32,1269.0
2016-08-10 12:00:00,398.67,399.43,398.65,399.01,3184.0,398.67,399.43,398.65,399.01,3184.0
2016-08-10 12:30:00,399.26,401.04,398.99,400.73,21997.0,399.26,401.04,398.99,400.73,21997.0
2016-08-10 13:00:00,400.93,400.94,400.33,400.94,2100.0,400.93,400.94,400.33,400.94,2100.0
2016-08-10 13:30:00,400.88,401.9,400.7,400.99,2089.0,400.88,401.9,400.7,400.99,2089.0
2016-08-10 14:00:00,401.42,401.9,400.96,401.9,7806.0,401.42,401.9,400.96,401.9,7806.0
2016-08-10 14:30:00,401.54,401.71,401.16,401.57,2297.0,401.54,401.71,401.16,401.57,2297.0
2016-08-10 15:00:00,401.63,403.19,401.63,402.91,5584.0,401.63,403.19,401.63,402.91,5584.0
2016-08-10 15:30:00,402.63,402.94,401.55,401.87,11877.0,402.63,402.94,401.55,401.87,11877.0
2016-08-11 09:30:00,404.04,404.27,402.01,404.13,2315.0,404.04,404.27,402.01,404.13,2315.0
2016-08-11 10:00:00,403.31,403.56,401.98,403.06,5099.0,403.31,403.56,401.98,403.06,5099.0
2016-08-11 10:30:00,403.26,404.69,402.99,403.89,2475.0,403.26,404.69,402.99,403.89,2475.0
2016-08-11 11:00:00,404.09,406.26,404.08,405.18,14039.0,404.09,406.26,404.08,405.18,14039.0
2016-08-11 11:30:00,405.34,405.4,404.34,404.9,4700.0,405.34,405.4,404.34,404.9,4700.0
2016-08-11 12:00:00,405.02,405.08,404.53,404.94,1454.0,405.02,405.08,404.53,404.94,1454.0
2016-08-11 12:30:00,405.14,405.86,405.05,405.06,1501.0,405.14,405.86,405.05,405.06,1501.0
2016-08-11 13:00:00,405.41,405.95,405.06,405.45,4361.0,405.41,405.95,405.06,405.45,4361.0
2016-08-11 13:30:00,405.59,405.91,404.9,405.01,3344.0,405.59,405.91,404.9,405.01,3344.0
2016-08-11 14:00:00,404.96,405.2,404.73,404.73,2250.0,404.96,405.2,404.73,404.73,2250.0
2016-08-11 14:30:00,404.72,404.72,403.85,403.85,3917.0,404.72,404.72,403.85,403.85,3917.0
2016-08-11 15:00:00,403.9,404.13,403.86,404.12,600.0,403.9,404.13,403.86,404.12,600.0
2016-08-11 15:30:00,403.72,404.15,403.32,403.32,10032.0,403.72,404.15,403.32,403.32,10032.0
2016-08-12 09:30:00,401.05,402.49,400.69,402.49,2346.0,401.05,402.49,400.69,402.49,2346.0
2016-08-12 10:00:00,401.1,402.76,401.1,402.76,359.0,401.1,402.76,401.1,402.76,359.0
2016-08-12 10:30:00,402.06,402.06,401.26,401.36,1597.0,402.06,402.06,401.26,401.36,1597.0
2016-08-12 11:00:00,401.47,402.55,401.47,402.22,1427.0,401.47,402.55,401.47,402.22,1427.0
2016-08-12 11:30:00,402.07,402.98,402.07,402.41,7150.0,402.07,402.98,402.07,402.41,7150.0
2016-08-12 12:00:00,402.2,402.86,402.2,402.86,1256.0,402.2,402.86,402.2,402.86,1256.0
2016-08-12 12:30:00,403.71,404.01,403.35,403.36,3850.0,403.71,404.01,403.35,403.36,3850.0
2016-08-12 13:00:00,402.48,402.48,401.07,401.25,9140.0,402.48,402.48,401.07,401.25,9140.0
2016-08-12 13:30:00,401.22,401.49,400.4,400.4,5604.0,401.22,401.49,400.4,400.4,5604.0
2016-08-12 14:00:00,400.22,401.0,399.95,401.0,6068.0,400.22,401.0,399.95,401.0,6068.0
2016-08-12 14:30:00,401.12,401.12,400.31,400.41,14150.0,401.12,401.12,400.31,400.41,14150.0
2016-08-12 15:00:00,400.54,401.0,399.71,399.97,12582.0,400.54,401.0,399.71,399.97,12582.0
2016-08-12 15:30:00,400.14,400.44,399.62,399.62,22195.0,400.14,400.44,399.62,399.62,22195.0
2016-08-15 09:30:00,401.7,401.7,399.61,400.06,4273.0,401.7,401.7,399.61,400.06,4273.0
2016-08-15 10:00:00,400.69,400.69,399.61,400.26,11207.0,400.69,400.69,399.61,400.26,11207.0
2016-08-15 10:30:00,400.7,401.05,400.36,401.05,2054.0,400.7,401.05,400.36,401.05,2054.0
2016-08-15 11:00:00,401.07,401.89,400.87,400.94,3314.0,401.07,401.89,400.87,400.94,3314.0
2016-08-15 11:30:00,401.35,401.58,401.09,401.42,1531.0,401.35,401.58,401.09,401.42,1531.0
2016-08-15 12:00:00,401.7,401.83,401.13,401.2,1300.0,401.7,401.83,401.13,401.2,1300.0
2016-08-15 12:30:00,401.26,402.24,401.23,401.58,3576.0,401.26,402.24,401.23,401.58,3576.0
2016-08-15 13:00:00,401.69,402.53,401.49,402.48,5500.0,401.69,402.53,401.49,402.48,5500.0
2016-08-15 13:30:00,401.97,402.59,401.88,401.88,2176.0,401.97,402.59,401.88,401.88,2176.0
2016-08-15 14:00:00,401.94,401.99,401.36,401.99,2905.0,401.94,401.99,401.36,401.99,2905.0
2016-08-15 14:30:00,401.99,402.65,401.82,402.04,5142.0,401.99,402.65,401.82,402.04,5142.0
2016-08-15 15:00:00,402.07,403.16,402.04,402.93,10015.0,402.07,403.16,402.04,402.93,10015.0
2016-08-15 15:30:00,402.98,403.68,402.44,403.14,16137.0,402.98,403.68,402.44,403.14,16137.0
2016-08-16 09:30:00,402.64,404.56,401.0,402.32,457.0,402.64,404.56,401.0,402.32,457.0
2016-08-16 10:00:00,401.1,402.51,400.29,401.67,5582.0,401.1,402.51,400.29,401.67,5582.0
2016-08-16 10:30:00,401.02,401.69,400.26,400.34,6479.0,401.02,401.69,400.26,400.34,6479.0
2016-08-16 11:00:00,400.58,400.65,399.53,400.15,1331.0,400.58,400.65,399.53,400.15,1331.0
2016-08-16 11:30:00,400.64,401.6,400.55,401.59,800.0,400.64,401.6,400.55,401.59,800.0
2016-08-16 12:00:00,401.9,401.96,400.62,401.56,4666.0,401.9,401.96,400.62,401.56,4666.0
2016-08-16 12:30:00,401.24,401.37,400.47,401.36,2021.0,401.24,401.37,400.47,401.36,2021.0
2016-08-16 13:00:00,401.08,401.25,400.56,400.92,2180.0,401.08,401.25,400.56,400.92,2180.0
2016-08-16 13:30:00,401.2,401.81,400.93,401.77,2600.0,401.2,401.81,400.93,401.77,2600.0
2016-08-16 14:00:00,401.68,401.9,401.12,401.12,3593.0,401.68,401.9,401.12,401.12,3593.0
2016-08-16 14:30:00,401.4,401.45,400.83,400.88,4236.0,401.4,401.45,400.83,400.88,4236.0
2016-08-16 15:00:00,400.81,401.72,400.81,401.72,5815.0,400.81,401.72,400.81,401.72,5815.0
2016-08-16 15:30:00,401.66,401.66,399.4,400.28,15319.0,401.66,401.66,399.4,400.28,15319.0
2016-08-17 09:30:00,400.84,400.84,399.86,400.5,1159.0,400.84,400.84,399.86,400.5,1159.0
2016-08-17 10:00:00,400.34,402.62,400.21,402.58,6473.0,400.34,402.62,400.21,402.58,6473.0
2016-08-17 10:30:00,401.8,401.8,400.71,401.42,1360.0,401.8,401.8,400.71,401.42,1360.0
2016-08-17 11:00:00,401.09,401.49,400.42,400.42,5212.0,401.09,401.49,400.42,400.42,5212.0
2016-08-17 11:30:00,400.61,400.61,399.48,400.24,2800.0,400.61,400.61,399.48,400.24,2800.0
2016-08-17 12:00:00,400.27,400.27,399.73,399.99,1300.0,400.27,400.27,399.73,399.99,1300.0
2016-08-17 12:30:00,399.93,400.45,399.93,400.17,8842.0,399.93,400.45,399.93,400.17,8842.0
2016-08-17 13:00:00,400.38,400.59,399.31,399.79,1811.0,400.38,400.59,399.31,399.79,1811.0
2016-08-17 13:30:00,399.79,400.15,399.49,399.8,4655.0,399.79,400.15,399.49,399.8,4655.0
2016-08-17 14:00:00,399.54,400.46,398.67,400.41,3988.0,399.54,400.46,398.67,400.41,3988.0
2016-08-17 14:30:00,400.43,401.75,400.36,401.75,3554.0,400.43,401.75,400.36,401.75,3554.0
2016-08-17 15:00:00,401.27,401.73,400.63,401.1,5206.0,401.27,401.73,400.63,401.1,5206.0
2016-08-17 15:30:00,401.38,402.07,400.96,401.15,20616.0,401.38,402.07,400.96,401.15,20616.0
2016-08-18 09:30:00,400.2,401.6,400.2,401.54,2287.0,400.2,401.6,400.2,401.54,2287.0
2016-08-18 10:00:00,401.99,402.45,401.55,402.06,3511.0,401.99,402.45,401.55,402.06,3511.0
2016-08-18 10:30:00,402.12,402.82,401.88,402.61,14215.0,402.12,402.82,401.88,402.61,14215.0
2016-08-18 11:00:00,402.58,402.9,402.32,402.73,3400.0,402.58,402.9,402.32,402.73,3400.0
2016-08-18 11:30:00,403.0,403.14,402.62,403.11,3959.0,403.0,403.14,402.62,403.11,3959.0
2016-08-18 12:00:00,403.67,404.77,403.13,403.95,5407.0,403.67,404.77,403.13,403.95,5407.0
2016-08-18 12:30:00,403.46,404.27,402.88,403.99,8200.0,403.46,404.27,402.88,403.99,8200.0
2016-08-18 13:00:00,404.44,405.12,404.01,404.87,13886.0,404.44,405.12,404.01,404.87,13886.0
2016-08-18 13:30:00,404.8,406.39,404.64,405.5,11509.0,404.8,406.39,404.64,405.5,11509.0
2016-08-18 14:00:00,405.1,406.14,404.5,405.88,6889.0,405.1,406.14,404.5,405.88,6889.0
2016-08-18 14:30:00,405.85,406.42,405.16,406.41,5144.0,405.85,406.42,405.16,406.41,5144.0
2016-08-18 15:00:00,406.41,406.48,405.77,406.36,9620.0,406.41,406.48,405.77,406.36,9620.0
2016-08-18 15:30:00,406.47,406.47,405.11,405.62,19947.0,406.47,406.47,405.11,405.62,19947.0
2016-08-19 09:30:00,404.73,404.89,402.21,403.9,5049.0,404.73,404.89,402.21,403.9,5049.0
2016-08-19 10:00:00,404.16,408.07,403.16,407.11,5595.0,404.16,408.07,403.16,407.11,5595.0
2016-08-19 10:30:00,407.75,408.08,406.51,407.59,8151.0,407.75,408.08,406.51,407.59,8151.0
2016-08-19 11:00:00,408.09,409.02,407.74,408.58,16262.0,408.09,409.02,407.74,408.58,16262.0
2016-08-19 11:30:00,408.22,408.87,407.06,408.2,15585.0,408.22,408.87,407.06,408.2,15585.0
2016-08-19 12:00:00,408.08,409.15,408.06,408.38,9364.0,408.08,409.15,408.06,408.38,9364.0
2016-08-19 12:30:00,408.82,409.04,408.41,408.65,3924.0,408.82,409.04,408.41,408.65,3924.0
2016-08-19 13:00:00,408.62,409.25,408.37,408.85,2910.0,408.62,409.25,408.37,408.85,2910.0
2016-08-19 13:30:00,408.86,410.33,408.51,410.2,17959.0,408.86,410.33,408.51,410.2,17959.0
2016-08-19 14:00:00,410.2,410.38,408.93,409.26,13088.0,410.2,410.38,408.93,409.26,13088.0
2016-08-19 14:30:00,409.38,409.44,408.32,408.73,5180.0,409.38,409.44,408.32,408.73,5180.0
2016-08-19 15:00:00,408.52,408.8,408.12,408.5,4545.0,408.52,408.8,408.12,408.5,4545.0
2016-08-19 15:30:00,408.21,408.3,406.94,407.87,25674.0,408.21,408.3,406.94,407.87,25674.0
2016-08-22 09:30:00,405.97,407.97,405.35,406.6,2641.0,405.97,407.97,405.35,406.6,2641.0
2016-08-22 10:00:00,406.3,407.9,406.19,407.86,1912.0,406.3,407.9,406.19,407.86,1912.0
2016-08-22 10:30:00,408.16,408.38,407.77,407.8,412.0,408.16,408.38,407.77,407.8,412.0
2016-08-22 11:00:00,407.32,407.66,405.81,406.17,5699.0,407.32,407.66,405.81,406.17,5699.0
2016-08-22 11:30:00,406.29,407.81,406.05,407.52,3381.0,406.29,407.81,406.05,407.52,3381.0
2016-08-22 12:00:00,407.71,408.21,406.73,408.2,12641.0,407.71,408.21,406.73,408.2,12641.0
2016-08-22 12:30:00,408.6,408.96,408.45,408.48,3273.0,408.6,408.96,408.45,408.48,3273.0
2016-08-22 13:00:00,408.19,408.39,407.68,408.01,3706.0,408.19,408.39,407.68,408.01,3706.0
2016-08-22 13:30:00,408.02,408.92,407.51,408.37,17819.0,408.02,408.92,407.51,408.37,17819.0
2016-08-22 14:00:00,408.55,409.91,408.55,409.29,9634.0,408.55,409.91,408.55,409.29,9634.0
2016-08-22 14:30:00,408.4,408.9,408.36,408.37,1810.0,408.4,408.9,408.36,408.37,1810.0
2016-08-22 15:00:00,408.55,409.05,408.2,408.21,2239.0,408.55,409.05,408.2,408.21,2239.0
2016-08-22 15:30:00,408.22,408.87,408.0,408.87,8851.0,408.22,408.87,408.0,408.87,8851.0
2016-08-23 09:30:00,409.46,411.46,409.46,411.46,1532.0,409.46,411.46,409.46,411.46,1532.0
2016-08-23 10:00:00,410.03,411.45,410.03,411.06,2954.0,410.03,411.45,410.03,411.06,2954.0
2016-08-23 10:30:00,410.76,412.38,410.7,411.63,12313.0,410.76,412.38,410.7,411.63,12313.0
2016-08-23 11:00:00,411.65,412.31,411.25,412.13,7500.0,411.65,412.31,411.25,412.13,7500.0
2016-08-23 11:30:00,412.25,412.63,411.58,411.58,6550.0,412.25,412.63,411.58,411.58,6550.0
2016-08-23 12:00:00,411.7,412.09,410.89,411.05,6053.0,411.7,412.09,410.89,411.05,6053.0
2016-08-23 12:30:00,411.0,412.69,410.82,411.95,13447.0,411.0,412.69,410.82,411.95,13447.0
2016-08-23 13:00:00,412.07,413.1,411.86,412.7,8462.0,412.07,413.1,411.86,412.7,8462.0
2016-08-23 13:30:00,412.59,413.8,412.08,412.12,6900.0,412.59,413.8,412.08,412.12,6900.0
2016-08-23 14:00:00,412.13,412.91,411.71,411.71,20637.0,412.13,412.91,411.71,411.71,20637.0
2016-08-23 14:30:00,411.78,412.09,411.1,411.67,2000.0,411.78,412.09,411.1,411.67,2000.0
2016-08-23 15:00:00,411.66,411.93,411.31,411.31,2557.0,411.66,411.93,411.31,411.31,2557.0
2016-08-23 15:30:00,411.5,411.7,410.52,410.52,11389.0,411.5,411.7,410.52,410.52,11389.0
2016-08-24 09:30:00,408.99,409.01,408.38,408.54,1555.0,408.99,409.01,408.38,408.54,1555.0
2016-08-24 10:00:00,408.41,409.66,407.34,407.34,2000.0,408.41,409.66,407.34,407.34,2000.0
2016-08-24 10:30:00,407.4,408.12,405.61,406.87,3334.0,407.4,408.12,405.61,406.87,3334.0
2016-08-24 11:00:00,407.19,407.61,405.78,407.29,6231.0,407.19,407.61,405.78,407.29,6231.0
2016-08-24 11:30:00,406.74,407.35,405.68,406.55,2802.0,406.74,407.35,405.68,406.55,2802.0
2016-08-24 12:00:00,407.06,407.86,406.67,407.0,7334.0,407.06,407.86,406.67,407.0,7334.0
2016-08-24 12:30:00,407.19,407.33,406.53,407.11,3930.0,407.19,407.33,406.53,407.11,3930.0
2016-08-24 13:00:00,406.66,406.77,405.73,406.77,1887.0,406.66,406.77,405.73,406.77,1887.0
2016-08-24 13:30:00,406.27,406.27,405.12,405.12,1378.0,406.27,406.27,405.12,405.12,1378.0
2016-08-24 14:00:00,405.08,405.25,403.24,405.25,1949.0,405.08,405.25,403.24,405.25,1949.0
2016-08-24 14:30:00,405.2,405.2,404.25,404.65,1300.0,405.2,405.2,404.25,404.65,1300.0
2016-08-24 15:00:00,404.61,404.61,402.21,403.65,2800.0,404.61,404.61,402.21,403.65,2800.0
2016-08-24 15:30:00,403.63,403.63,402.37,403.01,7077.0,403.63,403.63,402.37,403.01,7077.0
2016-08-25 09:30:00,403.39,406.44,401.95,405.63,5870.0,403.39,406.44,401.95,405.63,5870.0
2016-08-25 10:00:00,405.7,407.71,405.7,407.05,6365.0,405.7,407.71,405.7,407.05,6365.0
2016-08-25 10:30:00,407.68,407.96,406.42,407.96,5968.0,407.68,407.96,406.42,407.96,5968.0
2016-08-25 11:00:00,408.39,408.99,407.76,407.76,7163.0,408.39,408.99,407.76,407.76,7163.0
2016-08-25 11:30:00,408.27,408.93,406.63,406.72,8143.0,408.27,408.93,406.63,406.72,8143.0
2016-08-25 12:00:00,406.47,407.45,406.47,407.33,2900.0,406.47,407.45,406.47,407.33,2900.0
2016-08-25 12:30:00,407.4,407.78,407.19,407.31,1760.0,407.4,407.78,407.19,407.31,1760.0
2016-08-25 13:00:00,407.52,408.0,406.67,407.54,2336.0,407.52,408.0,406.67,407.54,2336.0
2016-08-25 13:30:00,406.97,407.4,403.25,404.4,7207.0,406.97,407.4,403.25,404.4,7207.0
2016-08-25 14:00:00,404.85,404.93,403.65,404.37,1476.0,404.85,404.93,403.65,404.37,1476.0
2016-08-25 14:30:00,404.75,405.48,404.15,404.64,14419.0,404.75,405.48,404.15,404.64,14419.0
2016-08-25 15:00:00,404.81,405.48,404.33,404.36,13352.0,404.81,405.48,404.33,404.36,13352.0
2016-08-25 15:30:00,404.82,405.4,404.28,405.25,10647.0,404.82,405.4,404.28,405.25,10647.0
2016-08-26 09:30:00,407.0,413.11,406.8,412.48,53109.0,407.0,413.11,406.8,412.48,53109.0
2016-08-26 10:00:00,412.46,415.0,411.03,414.05,29948.0,412.46,415.0,411.03,414.05,29948.0
2016-08-26 10:30:00,414.47,414.96,412.18,412.65,13468.0,414.47,414.96,412.18,412.65,13468.0
2016-08-26 11:00:00,412.95,414.12,410.77,411.72,23205.0,412.95,414.12,410.77,411.72,23205.0
2016-08-26 11:30:00,411.88,412.24,408.82,408.82,13481.0,411.88,412.24,408.82,408.82,13481.0
2016-08-26 12:00:00,408.58,409.13,406.29,408.25,10614.0,408.58,409.13,406.29,408.25,10614.0
2016-08-26 12:30:00,408.18,410.93,407.01,410.0,8821.0,408.18,410.93,407.01,410.0,8821.0
2016-08-26 13:00:00,410.5,410.71,408.07,408.69,7797.0,410.5,410.71,408.07,408.69,7797.0
2016-08-26 13:30:00,408.96,409.8,408.17,408.82,9609.0,408.96,409.8,408.17,408.82,9609.0
2016-08-26 14:00:00,409.17,410.08,408.17,408.57,8744.0,409.17,410.08,408.17,408.57,8744.0
2016-08-26 14:30:00,408.57,409.28,407.68,408.83,11256.0,408.57,409.28,407.68,408.83,11256.0
2016-08-26 15:00:00,408.25,408.83,407.91,408.76,10475.0,408.25,408.83,407.91,408.76,10475.0
2016-08-26 15:30:00,408.75,409.83,408.35,409.44,29236.0,408.75,409.83,408.35,409.44,29236.0
2016-08-29 09:30:00,408.68,412.43,408.68,410.62,7481.0,408.68,412.43,408.68,410.62,7481.0
2016-08-29 10:00:00,410.0,410.1,407.97,408.45,9380.0,410.0,410.1,407.97,408.45,9380.0
2016-08-29 10:30:00,408.69,410.56,407.7,410.56,8525.0,408.69,410.56,407.7,410.56,8525.0
2016-08-29 11:00:00,409.44,410.69,408.82,410.69,11994.0,409.44,410.69,408.82,410.69,11994.0
2016-08-29 11:30:00,410.74,410.74,409.02,409.02,12106.0,410.74,410.74,409.02,409.02,12106.0
2016-08-29 12:00:00,409.09,409.79,408.85,409.05,16646.0,409.09,409.79,408.85,409.05,16646.0
2016-08-29 12:30:00,409.06,410.55,408.83,410.23,11478.0,409.06,410.55,408.83,410.23,11478.0
2016-08-29 13:00:00,410.28,411.18,409.73,410.52,5210.0,410.28,411.18,409.73,410.52,5210.0
2016-08-29 13:30:00,410.62,411.19,409.47,409.66,3457.0,410.62,411.19,409.47,409.66,3457.0
2016-08-29 14:00:00,409.97,411.1,409.1,409.1,9139.0,409.97,411.1,409.1,409.1,9139.0
2016-08-29 14:30:00,409.36,409.73,408.3,408.92,5344.0,409.36,409.73,408.3,408.92,5344.0
2016-08-29 15:00:00,408.68,409.12,408.04,408.35,10040.0,408.68,409.12,408.04,408.35,10040.0
2016-08-29 15:30:00,408.12,408.29,406.91,408.06,19420.0,408.12,408.29,406.91,408.06,19420.0
2016-08-30 09:30:00,406.76,408.45,406.34,406.92,7793.0,406.76,408.45,406.34,406.92,7793.0
2016-08-30 10:00:00,406.56,407.78,404.4,404.4,18190.0,406.56,407.78,404.4,404.4,18190.0
2016-08-30 10:30:00,404.08,404.91,403.12,403.7,25781.0,404.08,404.91,403.12,403.7,25781.0
2016-08-30 11:00:00,403.65,404.45,402.85,403.46,14390.0,403.65,404.45,402.85,403.46,14390.0
2016-08-30 11:30:00,403.81,403.81,402.6,403.77,8210.0,403.81,403.81,402.6,403.77,8210.0
2016-08-30 12:00:00,403.31,403.97,402.81,403.29,5500.0,403.31,403.97,402.81,403.29,5500.0
2016-08-30 12:30:00,403.47,403.8,402.78,403.09,7071.0,403.47,403.8,402.78,403.09,7071.0
2016-08-30 13:00:00,402.9,403.38,402.63,402.97,6383.0,402.9,403.38,402.63,402.97,6383.0
2016-08-30 13:30:00,403.07,403.3,402.61,403.11,7605.0,403.07,403.3,402.61,403.11,7605.0
2016-08-30 14:00:00,402.89,403.09,402.66,402.68,7008.0,402.89,403.09,402.66,402.68,7008.0
2016-08-30 14:30:00,402.81,403.52,402.7,403.3,7990.0,402.81,403.52,402.7,403.3,7990.0
2016-08-30 15:00:00,403.3,403.46,403.05,403.22,8550.0,403.3,403.46,403.05,403.22,8550.0
2016-08-30 15:30:00,403.48,404.71,403.11,404.33,59157.0,403.48,404.71,403.11,404.33,59157.0
2016-08-31 09:30:00,408.48,408.48,404.47,405.98,17244.0,408.48,408.48,404.47,405.98,17244.0
2016-08-31 10:00:00,406.19,406.64,404.65,406.26,14383.0,406.19,406.64,404.65,406.26,14383.0
2016-08-31 10:30:00,406.13,406.5,403.64,403.82,24664.0,406.13,406.5,403.64,403.82,24664.0
2016-08-31 11:00:00,404.31,405.61,403.58,404.58,31575.0,404.31,405.61,403.58,404.58,31575.0
2016-08-31 11:30:00,404.71,405.18,403.57,404.19,8052.0,404.71,405.18,403.57,404.19,8052.0
2016-08-31 12:00:00,403.9,404.03,402.75,403.4,11311.0,403.9,404.03,402.75,403.4,11311.0
2016-08-31 12:30:00,402.97,403.8,402.54,403.04,7793.0,402.97,403.8,402.54,403.04,7793.0
2016-08-31 13:00:00,403.03,403.03,402.01,402.92,14119.0,403.03,403.03,402.01,402.92,14119.0
2016-08-31 13:30:00,402.72,403.5,402.48,402.59,8047.0,402.72,403.5,402.48,402.59,8047.0
2016-08-31 14:00:00,402.42,403.8,402.42,402.61,13463.0,402.42,403.8,402.42,402.61,13463.0
2016-08-31 14:30:00,402.56,402.82,402.24,402.4,10156.0,402.56,402.82,402.24,402.4,10156.0
2016-08-31 15:00:00,402.6,404.0,402.2,403.61,46264.0,402.6,404.0,402.2,403.61,46264.0
2016-08-31 15:30:00,403.71,404.0,402.54,403.08,38803.0,403.71,404.0,402.54,403.08,38803.0
2016-09-01 09:30:00,404.08,405.51,403.13,404.24,5497.0,404.08,405.51,403.13,404.24,5497.0
2016-09-01 10:00:00,403.55,405.69,403.31,405.69,20437.0,403.55,405.69,403.31,405.69,20437.0
2016-09-01 10:30:00,404.86,404.97,401.61,402.93,13785.0,404.86,404.97,401.61,402.93,13785.0
2016-09-01 11:00:00,402.48,405.15,401.25,404.84,15747.0,402.48,405.15,401.25,404.84,15747.0
2016-09-01 11:30:00,404.84,407.31,404.84,405.33,14192.0,404.84,407.31,404.84,405.33,14192.0
2016-09-01 12:00:00,405.41,405.98,404.99,405.5,7547.0,405.41,405.98,404.99,405.5,7547.0
2016-09-01 12:30:00,405.67,405.84,402.55,403.42,17363.0,405.67,405.84,402.55,403.42,17363.0
2016-09-01 13:00:00,402.88,405.75,402.88,403.72,11547.0,402.88,405.75,402.88,403.72,11547.0
2016-09-01 13:30:00,404.98,406.24,404.62,404.68,4390.0,404.98,406.24,404.62,404.68,4390.0
2016-09-01 14:00:00,404.71,405.2,403.1,405.2,6371.0,404.71,405.2,403.1,405.2,6371.0
2016-09-01 14:30:00,404.94,406.07,403.7,405.58,7919.0,404.94,406.07,403.7,405.58,7919.0
2016-09-01 15:00:00,405.33,405.86,404.15,404.15,6721.0,405.33,405.86,404.15,404.15,6721.0
2016-09-01 15:30:00,404.25,405.55,404.06,405.09,34114.0,404.25,405.55,404.06,405.09,34114.0
2016-09-02 09:30:00,408.22,408.89,406.03,407.97,12611.0,408.22,408.89,406.03,407.97,12611.0
2016-09-02 10:00:00,407.23,407.56,405.05,406.0,33509.0,407.23,407.56,405.05,406.0,33509.0
2016-09-02 10:30:00,406.16,406.68,404.81,405.07,10974.0,406.16,406.68,404.81,405.07,10974.0
2016-09-02 11:00:00,405.29,406.37,403.51,403.89,9061.0,405.29,406.37,403.51,403.89,9061.0
2016-09-02 11:30:00,404.26,405.45,403.64,404.89,10160.0,404.26,405.45,403.64,404.89,10160.0
2016-09-02 12:00:00,404.5,404.67,402.59,402.8,5600.0,404.5,404.67,402.59,402.8,5600.0
2016-09-02 12:30:00,403.38,403.6,402.02,402.7,16564.0,403.38,403.6,402.02,402.7,16564.0
2016-09-02 13:00:00,402.45,402.83,401.71,402.46,13887.0,402.45,402.83,401.71,402.46,13887.0
2016-09-02 13:30:00,402.46,403.27,402.11,403.25,16868.0,402.46,403.27,402.11,403.25,16868.0
2016-09-02 14:00:00,402.94,404.0,402.63,403.24,18166.0,402.94,404.0,402.63,403.24,18166.0
2016-09-02 14:30:00,403.56,404.71,403.46,404.29,11192.0,403.56,404.71,403.46,404.29,11192.0
2016-09-02 15:00:00,404.6,406.45,404.48,405.82,30125.0,404.6,406.45,404.48,405.82,30125.0
2016-09-02 15:30:00,406.0,406.08,403.58,404.25,158038.0,406.0,406.08,403.58,404.25,158038.0
2016-09-06 09:30:00,402.5,405.0,399.41,400.82,42180.0,402.5,405.0,399.41,400.82,42180.0
2016-09-06 10:00:00,401.16,402.96,399.86,401.07,27045.0,401.16,402.96,399.86,401.07,27045.0
2016-09-06 10:30:00,400.62,402.77,400.07,402.77,20248.0,400.62,402.77,400.07,402.77,20248.0
2016-09-06 11:00:00,402.32,403.26,401.05,403.1,12581.0,402.32,403.26,401.05,403.1,12581.0
2016-09-06 11:30:00,402.74,405.34,401.73,404.44,20347.0,402.74,405.34,401.73,404.44,20347.0
2016-09-06 12:00:00,404.65,406.41,404.25,404.77,7729.0,404.65,406.41,404.25,404.77,7729.0
2016-09-06 12:30:00,404.42,404.62,403.44,404.1,6496.0,404.42,404.62,403.44,404.1,6496.0
2016-09-06 13:00:00,403.08,403.5,402.68,402.69,6914.0,403.08,403.5,402.68,402.69,6914.0
2016-09-06 13:30:00,402.59,403.41,402.41,402.67,7871.0,402.59,403.41,402.41,402.67,7871.0
2016-09-06 14:00:00,402.34,402.96,401.62,401.76,8557.0,402.34,402.96,401.62,401.76,8557.0
2016-09-06 14:30:00,402.34,403.58,402.34,403.35,10605.0,402.34,403.58,402.34,403.35,10605.0
2016-09-06 15:00:00,403.51,404.28,402.64,402.84,12778.0,403.51,404.28,402.64,402.84,12778.0
2016-09-06 15:30:00,402.93,404.87,402.42,404.59,33815.0,402.93,404.87,402.42,404.59,33815.0
2016-09-07 09:30:00,405.73,405.73,402.21,404.46,12243.0,405.73,405.73,402.21,404.46,12243.0
2016-09-07 10:00:00,404.34,405.25,403.17,403.85,10991.0,404.34,405.25,403.17,403.85,10991.0
2016-09-07 10:30:00,404.25,404.74,402.75,404.48,20759.0,404.25,404.74,402.75,404.48,20759.0
2016-09-07 11:00:00,404.49,405.07,403.48,403.93,21304.0,404.49,405.07,403.48,403.93,21304.0
2016-09-07 11:30:00,403.69,404.43,403.39,403.78,12954.0,403.69,404.43,403.39,403.78,12954.0
2016-09-07 12:00:00,403.89,404.19,403.28,403.77,16108.0,403.89,404.19,403.28,403.77,16108.0
2016-09-07 12:30:00,403.9,404.85,403.13,403.42,22991.0,403.9,404.85,403.13,403.42,22991.0
2016-09-07 13:00:00,403.51,403.72,403.18,403.58,9306.0,403.51,403.72,403.18,403.58,9306.0
2016-09-07 13:30:00,403.59,406.37,403.54,406.37,13431.0,403.59,406.37,403.54,406.37,13431.0
2016-09-07 14:00:00,406.42,406.88,404.95,405.78,34360.0,406.42,406.88,404.95,405.78,34360.0
2016-09-07 14:30:00,405.71,406.47,405.64,406.36,13794.0,405.71,406.47,405.64,406.36,13794.0
2016-09-07 15:00:00,406.48,406.95,405.92,405.93,10180.0,406.48,406.95,405.92,405.93,10180.0
2016-09-07 15:30:00,406.07,406.79,405.6,406.72,30398.0,406.07,406.79,405.6,406.72,30398.0
2016-09-08 09:30:00,405.87,406.8,403.99,405.37,6528.0,405.87,406.8,403.99,405.37,6528.0
2016-09-08 10:00:00,405.32,407.44,404.47,407.44,21581.0,405.32,407.44,404.47,407.44,21581.0
2016-09-08 10:30:00,407.4,408.34,406.73,408.3,14736.0,407.4,408.34,406.73,408.3,14736.0
2016-09-08 11:00:00,407.99,409.2,405.8,406.05,19278.0,407.99,409.2,405.8,406.05,19278.0
2016-09-08 11:30:00,405.93,406.14,404.88,405.31,10909.0,405.93,406.14,404.88,405.31,10909.0
2016-09-08 12:00:00,405.6,405.87,404.8,404.81,6618.0,405.6,405.87,404.8,404.81,6618.0
2016-09-08 12:30:00,404.42,405.15,403.96,404.1,11289.0,404.42,405.15,403.96,404.1,11289.0
2016-09-08 13:00:00,404.08,404.55,402.81,404.19,56137.0,404.08,404.55,402.81,404.19,56137.0
2016-09-08 13:30:00,403.97,404.27,402.74,403.17,10224.0,403.97,404.27,402.74,403.17,10224.0
2016-09-08 14:00:00,403.09,403.67,402.98,402.98,13616.0,403.09,403.67,402.98,402.98,13616.0
2016-09-08 14:30:00,402.8,403.38,402.06,402.74,26637.0,402.8,403.38,402.06,402.74,26637.0
2016-09-08 15:00:00,402.7,402.83,401.73,402.28,18585.0,402.7,402.83,401.73,402.28,18585.0
2016-09-08 15:30:00,402.23,402.7,401.62,402.31,57994.0,402.23,402.7,401.62,402.31,57994.0
2016-09-09 09:30:00,399.1,399.99,396.86,396.86,16042.0,399.1,399.99,396.86,396.86,16042.0
2016-09-09 10:00:00,397.03,397.76,396.68,396.68,9888.0,397.03,397.76,396.68,396.68,9888.0
2016-09-09 10:30:00,396.41,396.41,394.59,395.16,10791.0,396.41,396.41,394.59,395.16,10791.0
2016-09-09 11:00:00,395.12,395.75,394.21,395.4,14145.0,395.12,395.75,394.21,395.4,14145.0
2016-09-09 11:30:00,395.35,395.55,393.48,393.83,11721.0,395.35,395.55,393.48,393.83,11721.0
2016-09-09 12:00:00,394.09,394.3,393.18,393.46,5013.0,394.09,394.3,393.18,393.46,5013.0
2016-09-09 12:30:00,393.43,393.7,392.69,393.2,11300.0,393.43,393.7,392.69,393.2,11300.0
2016-09-09 13:00:00,393.07,393.56,392.48,392.82,8800.0,393.07,393.56,392.48,392.82,8800.0
2016-09-09 13:30:00,393.03,393.03,391.2,391.5,7244.0,393.03,393.03,391.2,391.5,7244.0
2016-09-09 14:00:00,391.58,391.59,390.8,391.51,5831.0,391.58,391.59,390.8,391.51,5831.0
2016-09-09 14:30:00,391.61,391.61,390.41,391.19,16415.0,391.61,391.61,390.41,391.19,16415.0
2016-09-09 15:00:00,390.86,391.54,390.3,390.76,22978.0,390.86,391.54,390.3,390.76,22978.0
2016-09-09 15:30:00,390.8,390.81,388.69,388.8,36942.0,390.8,390.81,388.69,388.8,36942.0
2016-09-12 09:30:00,387.25,390.61,386.01,390.54,17362.0,387.25,390.61,386.01,390.54,17362.0
2016-09-12 10:00:00,391.41,393.72,390.11,391.94,59087.0,391.41,393.72,390.11,391.94,59087.0
2016-09-12 10:30:00,392.01,393.06,391.44,392.97,26217.0,392.01,393.06,391.44,392.97,26217.0
2016-09-12 11:00:00,392.97,393.11,391.93,392.64,8609.0,392.97,393.11,391.93,392.64,8609.0
2016-09-12 11:30:00,392.67,393.95,392.01,393.06,15145.0,392.67,393.95,392.01,393.06,15145.0
2016-09-12 12:00:00,393.04,393.34,391.37,391.63,22886.0,393.04,393.34,391.37,391.63,22886.0
2016-09-12 12:30:00,391.88,392.19,390.76,391.44,12267.0,391.88,392.19,390.76,391.44,12267.0
2016-09-12 13:00:00,390.99,392.51,389.34,389.57,22344.0,390.99,392.51,389.34,389.57,22344.0
2016-09-12 13:30:00,389.69,391.6,388.9,391.02,14274.0,389.69,391.6,388.9,391.02,14274.0
2016-09-12 14:00:00,391.28,393.57,390.56,392.38,91621.0,391.28,393.57,390.56,392.38,91621.0
2016-09-12 14:30:00,392.67,394.59,392.67,394.17,25177.0,392.67,394.59,392.67,394.17,25177.0
2016-09-12 15:00:00,394.82,395.33,393.91,394.53,36713.0,394.82,395.33,393.91,394.53,36713.0
2016-09-12 15:30:00,394.8,396.06,394.4,395.54,33588.0,394.8,396.06,394.4,395.54,33588.0
2016-09-13 09:30:00,392.43,393.03,388.53,389.21,15180.0,392.43,393.03,388.53,389.21,15180.0
2016-09-13 10:00:00,389.22,390.79,388.15,390.05,17108.0,389.22,390.79,388.15,390.05,17108.0
2016-09-13 10:30:00,390.49,390.83,388.77,390.49,11467.0,390.49,390.83,388.77,390.49,11467.0
2016-09-13 11:00:00,390.42,390.43,389.33,389.9,5705.0,390.42,390.43,389.33,389.9,5705.0
2016-09-13 11:30:00,389.79,390.87,389.19,390.69,5606.0,389.79,390.87,389.19,390.69,5606.0
2016-09-13 12:00:00,391.0,391.33,389.33,389.33,7340.0,391.0,391.33,389.33,389.33,7340.0
2016-09-13 12:30:00,389.47,390.11,388.8,388.9,3900.0,389.47,390.11,388.8,388.9,3900.0
2016-09-13 13:00:00,389.31,391.48,388.45,390.83,24030.0,389.31,391.48,388.45,390.83,24030.0
2016-09-13 13:30:00,392.37,395.04,390.98,393.1,53589.0,392.37,395.04,390.98,393.1,53589.0
2016-09-13 14:00:00,393.08,394.07,392.74,393.25,9162.0,393.08,394.07,392.74,393.25,9162.0
2016-09-13 14:30:00,392.91,394.24,392.21,393.62,29831.0,392.91,394.24,392.21,393.62,29831.0
2016-09-13 15:00:00,393.61,395.52,392.91,395.35,19826.0,393.61,395.52,392.91,395.35,19826.0
2016-09-13 15:30:00,395.37,396.2,394.44,394.7,45217.0,395.37,396.2,394.44,394.7,45217.0
2016-09-14 09:30:00,395.44,395.91,394.61,395.81,3953.0,395.44,395.91,394.61,395.81,3953.0
2016-09-14 10:00:00,395.67,396.41,395.31,395.62,3945.0,395.67,396.41,395.31,395.62,3945.0
2016-09-14 10:30:00,395.84,396.58,393.91,394.9,11968.0,395.84,396.58,393.91,394.9,11968.0
2016-09-14 11:00:00,394.89,396.77,394.65,395.43,5849.0,394.89,396.77,394.65,395.43,5849.0
2016-09-14 11:30:00,395.2,395.84,394.88,394.98,7376.0,395.2,395.84,394.88,394.98,7376.0
2016-09-14 12:00:00,395.16,396.76,394.8,396.36,9375.0,395.16,396.76,394.8,396.36,9375.0
2016-09-14 12:30:00,396.09,396.21,395.0,395.44,5001.0,396.09,396.21,395.0,395.44,5001.0
2016-09-14 13:00:00,395.39,395.68,394.99,395.3,3795.0,395.39,395.68,394.99,395.3,3795.0
2016-09-14 13:30:00,395.19,395.51,395.13,395.38,4820.0,395.19,395.51,395.13,395.38,4820.0
2016-09-14 14:00:00,395.31,395.62,393.77,394.81,6051.0,395.31,395.62,393.77,394.81,6051.0
2016-09-14 14:30:00,395.36,396.16,394.66,396.07,5731.0,395.36,396.16,394.66,396.07,5731.0
2016-09-14 15:00:00,395.62,395.85,394.77,394.78,12158.0,395.62,395.85,394.77,394.78,12158.0
2016-09-14 15:30:00,394.82,395.9,394.77,395.54,28838.0,394.82,395.9,394.77,395.54,28838.0
2016-09-15 09:30:00,396.88,396.88,395.55,396.28,2517.0,396.88,396.88,395.55,396.28,2517.0
2016-09-15 10:00:00,396.47,397.0,395.76,396.47,2863.0,396.47,397.0,395.76,396.47,2863.0
2016-09-15 10:30:00,396.86,397.2,395.83,396.73,7666.0,396.86,397.2,395.83,396.73,7666.0
2016-09-15 11:00:00,396.9,397.92,396.61,397.92,3057.0,396.9,397.92,396.61,397.92,3057.0
2016-09-15 11:30:00,397.59,398.47,397.59,397.59,3340.0,397.59,398.47,397.59,397.59,3340.0
2016-09-15 12:00:00,397.46,398.32,397.46,398.14,2953.0,397.46,398.32,397.46,398.14,2953.0
2016-09-15 12:30:00,398.22,398.22,397.46,398.1,2700.0,398.22,398.22,397.46,398.1,2700.0
2016-09-15 13:00:00,398.12,398.8,398.0,398.53,2920.0,398.12,398.8,398.0,398.53,2920.0
2016-09-15 13:30:00,398.43,399.41,398.43,399.41,2705.0,398.43,399.41,398.43,399.41,2705.0
2016-09-15 14:00:00,399.31,400.74,399.06,400.14,12057.0,399.31,400.74,399.06,400.14,12057.0
2016-09-15 14:30:00,400.15,400.71,399.59,400.46,5389.0,400.15,400.71,399.59,400.46,5389.0
2016-09-15 15:00:00,400.47,401.07,399.75,399.99,13969.0,400.47,401.07,399.75,399.99,13969.0
2016-09-15 15:30:00,399.99,400.02,398.75,399.21,26276.0,399.99,400.02,398.75,399.21,26276.0
2016-09-16 09:30:00,399.18,402.35,396.52,396.99,22062.0,399.18,402.35,396.52,396.99,22062.0
2016-09-16 10:00:00,396.52,396.52,394.71,394.73,4512.0,396.52,396.52,394.71,394.73,4512.0
2016-09-16 10:30:00,394.49,396.87,394.49,395.68,5110.0,394.49,396.87,394.49,395.68,5110.0
2016-09-16 11:00:00,395.48,396.01,394.68,395.83,3297.0,395.48,396.01,394.68,395.83,3297.0
2016-09-16 11:30:00,395.31,397.06,395.0,396.52,5730.0,395.31,397.06,395.0,396.52,5730.0
2016-09-16 12:00:00,396.45,398.1,396.44,397.88,4041.0,396.45,398.1,396.44,397.88,4041.0
2016-09-16 12:30:00,397.99,398.09,396.76,396.76,900.0,397.99,398.09,396.76,396.76,900.0
2016-09-16 13:00:00,396.91,397.54,396.7,397.13,3237.0,396.91,397.54,396.7,397.13,3237.0
2016-09-16 13:30:00,396.75,397.23,396.14,396.65,1855.0,396.75,397.23,396.14,396.65,1855.0
2016-09-16 14:00:00,396.37,397.93,395.94,397.86,4488.0,396.37,397.93,395.94,397.86,4488.0
2016-09-16 14:30:00,397.71,398.57,397.55,397.9,7188.0,397.71,398.57,397.55,397.9,7188.0
2016-09-16 15:00:00,397.86,399.55,397.76,399.09,12713.0,397.86,399.55,397.76,399.09,12713.0
2016-09-16 15:30:00,399.33,400.0,398.91,399.36,50492.0,399.33,400.0,398.91,399.36,50492.0
2016-09-19 09:30:00,400.05,402.56,400.05,401.9,17036.0,400.05,402.56,400.05,401.9,17036.0
2016-09-19 10:00:00,402.13,402.48,399.92,400.2,17559.0,402.13,402.48,399.92,400.2,17559.0
2016-09-19 10:30:00,400.1,400.35,398.86,399.76,6009.0,400.1,400.35,398.86,399.76,6009.0
2016-09-19 11:00:00,399.92,401.22,399.6,399.86,8618.0,399.92,401.22,399.6,399.86,8618.0
2016-09-19 11:30:00,400.56,401.16,399.9,400.36,7250.0,400.56,401.16,399.9,400.36,7250.0
2016-09-19 12:00:00,400.11,400.11,397.67,398.49,4625.0,400.11,400.11,397.67,398.49,4625.0
2016-09-19 12:30:00,398.5,399.07,397.64,398.54,5612.0,398.5,399.07,397.64,398.54,5612.0
2016-09-19 13:00:00,398.56,400.0,398.56,399.52,16098.0,398.56,400.0,398.56,399.52,16098.0
2016-09-19 13:30:00,399.15,399.38,398.18,399.0,5000.0,399.15,399.38,398.18,399.0,5000.0
2016-09-19 14:00:00,399.12,400.32,398.91,399.75,13479.0,399.12,400.32,398.91,399.75,13479.0
2016-09-19 14:30:00,400.0,400.71,399.66,400.12,17028.0,400.0,400.71,399.66,400.12,17028.0
2016-09-19 15:00:00,400.13,401.7,399.89,401.29,15857.0,400.13,401.7,399.89,401.29,15857.0
2016-09-19 15:30:00,401.19,401.65,400.07,400.21,49962.0,401.19,401.65,400.07,400.21,49962.0
2016-09-20 09:30:00,402.48,403.89,401.96,403.23,7032.0,402.48,403.89,401.96,403.23,7032.0
2016-09-20 10:00:00,403.31,403.66,402.09,402.97,16763.0,403.31,403.66,402.09,402.97,16763.0
2016-09-20 10:30:00,402.53,402.8,401.45,401.71,19215.0,402.53,402.8,401.45,401.71,19215.0
2016-09-20 11:00:00,401.61,402.2,400.3,400.3,6786.0,401.61,402.2,400.3,400.3,6786.0
2016-09-20 11:30:00,400.34,401.26,399.97,400.97,9999.0,400.34,401.26,399.97,400.97,9999.0
2016-09-20 12:00:00,400.95,401.43,400.72,400.98,7920.0,400.95,401.43,400.72,400.98,7920.0
2016-09-20 12:30:00,401.05,401.3,400.1,400.28,4391.0,401.05,401.3,400.1,400.28,4391.0
2016-09-20 13:00:00,399.9,400.75,399.89,400.41,3876.0,399.9,400.75,399.89,400.41,3876.0
2016-09-20 13:30:00,400.11,401.35,400.1,401.34,3258.0,400.11,401.35,400.1,401.34,3258.0
2016-09-20 14:00:00,401.28,401.44,400.88,401.0,3267.0,401.28,401.44,400.88,401.0,3267.0
2016-09-20 14:30:00,401.0,402.4,401.0,402.03,4500.0,401.0,402.4,401.0,402.03,4500.0
2016-09-20 15:00:00,401.89,402.54,401.22,402.47,6639.0,401.89,402.54,401.22,402.47,6639.0
2016-09-20 15:30:00,402.32,402.32,400.67,400.67,20255.0,402.32,402.32,400.67,400.67,20255.0
2016-09-21 09:30:00,402.52,403.5,401.08,401.54,9887.0,402.52,403.5,401.08,401.54,9887.0
2016-09-21 10:00:00,402.0,402.2,401.05,401.05,6120.0,402.0,402.2,401.05,401.05,6120.0
2016-09-21 10:30:00,400.83,401.52,399.83,399.83,5319.0,400.83,401.52,399.83,399.83,5319.0
2016-09-21 11:00:00,399.86,400.5,399.57,399.99,8740.0,399.86,400.5,399.57,399.99,8740.0
2016-09-21 11:30:00,400.1,400.13,398.58,399.0,13597.0,400.1,400.13,398.58,399.0,13597.0
2016-09-21 12:00:00,399.03,399.61,396.64,396.92,16297.0,399.03,399.61,396.64,396.92,16297.0
2016-09-21 12:30:00,397.33,399.67,397.33,398.92,7107.0,397.33,399.67,397.33,398.92,7107.0
2016-09-21 13:00:00,399.54,400.55,398.41,398.41,4510.0,399.54,400.55,398.41,398.41,4510.0
2016-09-21 13:30:00,398.62,399.29,396.9,396.9,10763.0,398.62,399.29,396.9,396.9,10763.0
2016-09-21 14:00:00,397.43,401.51,397.06,400.62,12141.0,397.43,401.51,397.06,400.62,12141.0
2016-09-21 14:30:00,399.42,401.98,399.36,401.66,4929.0,399.42,401.98,399.36,401.66,4929.0
2016-09-21 15:00:00,401.59,402.98,401.21,402.55,8535.0,401.59,402.98,401.21,402.55,8535.0
2016-09-21 15:30:00,402.5,403.3,402.4,402.82,32717.0,402.5,403.3,402.4,402.82,32717.0
2016-09-22 09:30:00,406.33,407.15,403.55,406.0,9378.0,406.33,407.15,403.55,406.0,9378.0
2016-09-22 10:00:00,406.15,406.8,405.63,406.66,5888.0,406.15,406.8,405.63,406.66,5888.0
2016-09-22 10:30:00,406.8,407.64,406.58,406.91,11653.0,406.8,407.64,406.58,406.91,11653.0
2016-09-22 11:00:00,407.0,407.42,406.52,407.1,5814.0,407.0,407.42,406.52,407.1,5814.0
2016-09-22 11:30:00,407.29,407.98,407.08,407.88,13326.0,407.29,407.98,407.08,407.88,13326.0
2016-09-22 12:00:00,407.96,409.93,407.94,409.7,19436.0,407.96,409.93,407.94,409.7,19436.0
2016-09-22 12:30:00,409.86,410.26,409.47,409.98,10184.0,409.86,410.26,409.47,409.98,10184.0
2016-09-22 13:00:00,409.91,411.62,409.85,410.72,10224.0,409.91,411.62,409.85,410.72,10224.0
2016-09-22 13:30:00,410.7,411.69,410.54,410.89,16571.0,410.7,411.69,410.54,410.89,16571.0
2016-09-22 14:00:00,410.89,411.56,410.08,410.65,17241.0,410.89,411.56,410.08,410.65,17241.0
2016-09-22 14:30:00,410.5,411.21,410.25,410.89,18304.0,410.5,411.21,410.25,410.89,18304.0
2016-09-22 15:00:00,410.88,411.69,410.59,411.16,19440.0,410.88,411.69,410.59,411.16,19440.0
2016-09-22 15:30:00,411.2,411.72,410.86,410.94,17481.0,411.2,411.72,410.86,410.94,17481.0
2016-09-23 09:30:00,407.68,410.15,407.68,409.39,8562.0,407.68,410.15,407.68,409.39,8562.0
2016-09-23 10:00:00,409.0,409.0,407.16,408.74,21523.0,409.0,409.0,407.16,408.74,21523.0
2016-09-23 10:30:00,408.8,410.67,407.93,409.85,24300.0,408.8,410.67,407.93,409.85,24300.0
2016-09-23 11:00:00,409.8,410.31,408.81,408.81,10435.0,409.8,410.31,408.81,408.81,10435.0
2016-09-23 11:30:00,408.81,410.37,408.81,409.67,16740.0,408.81,410.37,408.81,409.67,16740.0
2016-09-23 12:00:00,409.85,410.92,409.35,410.35,37543.0,409.85,410.92,409.35,410.35,37543.0
2016-09-23 12:30:00,410.39,410.95,410.27,410.42,12899.0,410.39,410.95,410.27,410.42,12899.0
2016-09-23 13:00:00,409.88,410.36,409.02,410.36,6388.0,409.88,410.36,409.02,410.36,6388.0
2016-09-23 13:30:00,410.14,410.14,408.51,408.61,6010.0,410.14,410.14,408.51,408.61,6010.0
2016-09-23 14:00:00,408.47,409.07,408.47,409.01,3464.0,408.47,409.07,408.47,409.01,3464.0
2016-09-23 14:30:00,409.06,409.67,409.06,409.46,2276.0,409.06,409.67,409.06,409.46,2276.0
2016-09-23 15:00:00,409.69,409.82,408.42,408.92,4453.0,409.69,409.82,408.42,408.92,4453.0
2016-09-23 15:30:00,409.13,409.48,407.94,408.54,13073.0,409.13,409.48,407.94,408.54,13073.0
2016-09-26 09:30:00,406.61,409.05,406.08,407.85,12411.0,406.61,409.05,406.08,407.85,12411.0
2016-09-26 10:00:00,407.51,409.95,407.35,409.57,19270.0,407.51,409.95,407.35,409.57,19270.0
2016-09-26 10:30:00,409.5,410.36,408.02,408.77,21131.0,409.5,410.36,408.02,408.77,21131.0
2016-09-26 11:00:00,409.0,409.57,408.21,409.14,17113.0,409.0,409.57,408.21,409.14,17113.0
2016-09-26 11:30:00,409.16,409.82,408.99,409.81,3328.0,409.16,409.82,408.99,409.81,3328.0
2016-09-26 12:00:00,409.82,410.04,409.48,410.0,8601.0,409.82,410.04,409.48,410.0,8601.0
2016-09-26 12:30:00,409.79,410.26,409.18,409.42,4500.0,409.79,410.26,409.18,409.42,4500.0
2016-09-26 13:00:00,409.44,409.45,408.68,408.81,4000.0,409.44,409.45,408.68,408.81,4000.0
2016-09-26 13:30:00,408.9,410.6,408.46,409.82,16744.0,408.9,410.6,408.46,409.82,16744.0
2016-09-26 14:00:00,409.73,410.16,409.72,409.96,7209.0,409.73,410.16,409.72,409.96,7209.0
2016-09-26 14:30:00,410.18,410.55,409.71,410.12,2433.0,410.18,410.55,409.71,410.12,2433.0
2016-09-26 15:00:00,410.13,410.65,409.73,410.37,7954.0,410.13,410.65,409.73,410.37,7954.0
2016-09-26 15:30:00,410.22,410.49,409.37,409.98,22337.0,410.22,410.49,409.37,409.98,22337.0
2016-09-27 09:30:00,410.64,413.19,410.63,411.62,9445.0,410.64,413.19,410.63,411.62,9445.0
2016-09-27 10:00:00,411.91,413.38,410.2,410.99,13420.0,411.91,413.38,410.2,410.99,13420.0
2016-09-27 10:30:00,411.32,411.33,410.14,410.2,9997.0,411.32,411.33,410.14,410.2,9997.0
2016-09-27 11:00:00,410.13,411.11,409.66,411.11,9505.0,410.13,411.11,409.66,411.11,9505.0
2016-09-27 11:30:00,410.94,412.31,410.94,412.09,31602.0,410.94,412.31,410.94,412.09,31602.0
2016-09-27 12:00:00,412.12,413.47,410.76,413.19,10065.0,412.12,413.47,410.76,413.19,10065.0
2016-09-27 12:30:00,413.26,413.49,412.51,413.49,9120.0,413.26,413.49,412.51,413.49,9120.0
2016-09-27 13:00:00,413.6,413.6,411.94,411.94,5232.0,413.6,413.6,411.94,411.94,5232.0
2016-09-27 13:30:00,412.18,413.33,411.84,411.98,6819.0,412.18,413.33,411.84,411.98,6819.0
2016-09-27 14:00:00,412.17,413.43,412.17,412.58,5654.0,412.17,413.43,412.17,412.58,5654.0
2016-09-27 14:30:00,412.52,412.94,411.84,412.36,5915.0,412.52,412.94,411.84,412.36,5915.0
2016-09-27 15:00:00,412.39,413.04,412.24,413.04,4931.0,412.39,413.04,412.24,413.04,4931.0
2016-09-27 15:30:00,412.97,414.2,412.59,414.05,20479.0,412.97,414.2,412.59,414.05,20479.0
2016-09-28 09:30:00,415.81,416.15,413.4,413.87,9361.0,415.81,416.15,413.4,413.87,9361.0
2016-09-28 10:00:00,413.41,413.95,408.97,411.98,35864.0,413.41,413.95,408.97,411.98,35864.0
2016-09-28 10:30:00,412.04,412.08,410.28,411.2,21282.0,412.04,412.08,410.28,411.2,21282.0
2016-09-28 11:00:00,411.16,411.21,408.81,409.6,13964.0,411.16,411.21,408.81,409.6,13964.0
2016-09-28 11:30:00,409.63,411.88,409.39,411.49,16797.0,409.63,411.88,409.39,411.49,16797.0
2016-09-28 12:00:00,411.19,411.22,409.79,410.62,12627.0,411.19,411.22,409.79,410.62,12627.0
2016-09-28 12:30:00,410.82,411.23,410.36,411.06,2382.0,410.82,411.23,410.36,411.06,2382.0
2016-09-28 13:00:00,410.66,411.27,409.95,410.63,15718.0,410.66,411.27,409.95,410.63,15718.0
2016-09-28 13:30:00,411.02,412.39,411.01,412.28,1432.0,411.02,412.39,411.01,412.28,1432.0
2016-09-28 14:00:00,412.17,413.91,411.4,413.51,4600.0,412.17,413.91,411.4,413.51,4600.0
2016-09-28 14:30:00,413.38,414.27,413.08,413.08,6532.0,413.38,414.27,413.08,413.08,6532.0
2016-09-28 15:00:00,413.21,414.02,412.72,412.72,9287.0,413.21,414.02,412.72,412.72,9287.0
2016-09-28 15:30:00,412.99,414.74,412.73,414.0,14998.0,412.99,414.74,412.73,414.0,14998.0
2016-09-29 09:30:00,412.6,412.7,411.22,411.37,4596.0,412.6,412.7,411.22,411.37,4596.0
2016-09-29 10:00:00,411.9,412.0,409.71,410.36,4715.0,411.9,412.0,409.71,410.36,4715.0
2016-09-29 10:30:00,410.34,411.29,409.96,410.31,5903.0,410.34,411.29,409.96,410.31,5903.0
2016-09-29 11:00:00,410.4,410.4,408.64,409.46,1880.0,410.4,410.4,408.64,409.46,1880.0
2016-09-29 11:30:00,410.1,410.11,409.23,410.02,2336.0,410.1,410.11,409.23,410.02,2336.0
2016-09-29 12:00:00,410.02,410.73,409.79,410.63,3909.0,410.02,410.73,409.79,410.63,3909.0
2016-09-29 12:30:00,409.93,409.99,407.01,407.26,4104.0,409.93,409.99,407.01,407.26,4104.0
2016-09-29 13:00:00,407.41,408.25,406.35,407.57,1930.0,407.41,408.25,406.35,407.57,1930.0
2016-09-29 13:30:00,407.75,408.42,406.6,406.95,6670.0,407.75,408.42,406.6,406.95,6670.0
2016-09-29 14:00:00,406.84,408.65,406.72,408.65,5467.0,406.84,408.65,406.72,408.65,5467.0
2016-09-29 14:30:00,408.63,409.57,407.82,408.83,27360.0,408.63,409.57,407.82,408.83,27360.0
2016-09-29 15:00:00,408.33,408.72,407.61,408.59,5795.0,408.33,408.72,407.61,408.59,5795.0
2016-09-29 15:30:00,408.72,409.2,407.26,407.74,32720.0,408.72,409.2,407.26,407.74,32720.0
2016-09-30 09:30:00,408.73,411.23,408.43,411.23,10657.0,408.73,411.23,408.43,411.23,10657.0
2016-09-30 10:00:00,410.94,412.55,410.25,412.48,17051.0,410.94,412.55,410.25,412.48,17051.0
2016-09-30 10:30:00,413.25,413.65,412.51,413.52,4538.0,413.25,413.65,412.51,413.52,4538.0
2016-09-30 11:00:00,413.7,414.94,413.36,414.7,3000.0,413.7,414.94,413.36,414.7,3000.0
2016-09-30 11:30:00,414.8,415.65,413.91,415.07,2943.0,414.8,415.65,413.91,415.07,2943.0
2016-09-30 12:00:00,415.0,417.51,414.66,416.99,35345.0,415.0,417.51,414.66,416.99,35345.0
2016-09-30 12:30:00,417.28,418.14,416.58,416.94,15639.0,417.28,418.14,416.58,416.94,15639.0
2016-09-30 13:00:00,416.99,418.5,416.84,418.21,20131.0,416.99,418.5,416.84,418.21,20131.0
2016-09-30 13:30:00,418.14,418.82,418.04,418.36,10997.0,418.14,418.82,418.04,418.36,10997.0
2016-09-30 14:00:00,418.31,419.15,418.31,419.01,8108.0,418.31,419.15,418.31,419.01,8108.0
2016-09-30 14:30:00,418.97,420.48,418.9,420.48,37234.0,418.97,420.48,418.9,420.48,37234.0
2016-09-30 15:00:00,420.3,421.14,419.99,420.51,16008.0,420.3,421.14,419.99,420.51,16008.0
2016-09-30 15:30:00,420.5,421.24,419.55,419.66,61010.0,420.5,421.24,419.55,419.66,61010.0
2016-10-03 09:30:00,418.01,418.9,417.0,417.8,16058.0,418.01,418.9,417.0,417.8,16058.0
2016-10-03 10:00:00,418.0,420.01,418.0,418.35,10716.0,418.0,420.01,418.0,418.35,10716.0
2016-10-03 10:30:00,419.49,420.18,419.2,419.9,13721.0,419.49,420.18,419.2,419.9,13721.0
2016-10-03 11:00:00,419.67,419.82,418.29,418.72,11560.0,419.67,419.82,418.29,418.72,11560.0
2016-10-03 11:30:00,418.39,418.91,417.14,417.61,9503.0,418.39,418.91,417.14,417.61,9503.0
2016-10-03 12:00:00,417.43,418.23,417.1,417.49,8511.0,417.43,418.23,417.1,417.49,8511.0
2016-10-03 12:30:00,417.53,418.12,417.26,418.03,10508.0,417.53,418.12,417.26,418.03,10508.0
2016-10-03 13:00:00,417.93,418.94,417.6,418.94,11106.0,417.93,418.94,417.6,418.94,11106.0
2016-10-03 13:30:00,418.96,419.51,418.36,419.51,9637.0,418.96,419.51,418.36,419.51,9637.0
2016-10-03 14:00:00,419.48,419.93,419.13,419.67,6800.0,419.48,419.93,419.13,419.67,6800.0
2016-10-03 14:30:00,419.28,419.42,417.57,418.22,7372.0,419.28,419.42,417.57,418.22,7372.0
2016-10-03 15:00:00,418.25,418.85,417.75,418.52,5800.0,418.25,418.85,417.75,418.52,5800.0
2016-10-03 15:30:00,418.52,419.55,418.21,418.64,27667.0,418.52,419.55,418.21,418.64,27667.0
2016-10-04 09:30:00,420.19,420.79,418.74,419.12,6760.0,420.19,420.79,418.74,419.12,6760.0
2016-10-04 10:00:00,419.61,419.61,417.04,418.0,5689.0,419.61,419.61,417.04,418.0,5689.0
2016-10-04 10:30:00,418.43,419.64,418.06,419.64,4049.0,418.43,419.64,418.06,419.64,4049.0
2016-10-04 11:00:00,418.76,419.33,417.43,418.51,3169.0,418.76,419.33,417.43,418.51,3169.0
2016-10-04 11:30:00,418.64,419.67,417.23,418.35,9300.0,418.64,419.67,417.23,418.35,9300.0
2016-10-04 12:00:00,418.21,418.36,416.81,417.68,10572.0,418.21,418.36,416.81,417.68,10572.0
2016-10-04 12:30:00,417.5,418.19,416.49,416.78,15874.0,417.5,418.19,416.49,416.78,15874.0
2016-10-04 13:00:00,416.55,416.92,415.08,415.1,4873.0,416.55,416.92,415.08,415.1,4873.0
2016-10-04 13:30:00,415.24,415.52,413.99,413.99,14830.0,415.24,415.52,413.99,413.99,14830.0
2016-10-04 14:00:00,414.14,415.79,414.07,415.26,4175.0,414.14,415.79,414.07,415.26,4175.0
2016-10-04 14:30:00,415.32,415.65,414.39,414.57,3504.0,415.32,415.65,414.39,414.57,3504.0
2016-10-04 15:00:00,413.92,416.49,413.91,416.16,42060.0,413.92,416.49,413.91,416.16,42060.0
2016-10-04 15:30:00,416.16,416.52,415.09,415.83,16488.0,416.16,416.52,415.09,415.83,16488.0
2016-10-05 09:30:00,416.84,418.36,416.24,416.39,9621.0,416.84,418.36,416.24,416.39,9621.0
2016-10-05 10:00:00,416.97,417.27,414.41,416.67,20028.0,416.97,417.27,414.41,416.67,20028.0
2016-10-05 10:30:00,416.75,417.69,415.95,416.39,7387.0,416.75,417.69,415.95,416.39,7387.0
2016-10-05 11:00:00,416.45,417.26,415.28,416.15,7930.0,416.45,417.26,415.28,416.15,7930.0
2016-10-05 11:30:00,416.14,416.84,415.6,416.2,10017.0,416.14,416.84,415.6,416.2,10017.0
2016-10-05 12:00:00,415.99,416.96,415.98,416.39,5194.0,415.99,416.96,415.98,416.39,5194.0
2016-10-05 12:30:00,417.09,417.36,416.64,416.95,7783.0,417.09,417.36,416.64,416.95,7783.0
2016-10-05 13:00:00,417.05,417.52,416.6,417.0,7300.0,417.05,417.52,416.6,417.0,7300.0
2016-10-05 13:30:00,417.0,417.33,416.77,416.83,2600.0,417.0,417.33,416.77,416.83,2600.0
2016-10-05 14:00:00,417.65,417.81,417.07,417.8,2758.0,417.65,417.81,417.07,417.8,2758.0
2016-10-05 14:30:00,417.28,417.73,417.19,417.45,2200.0,417.28,417.73,417.19,417.45,2200.0
2016-10-05 15:00:00,418.05,418.05,416.53,416.69,5224.0,418.05,418.05,416.53,416.69,5224.0
2016-10-05 15:30:00,416.84,417.45,416.23,416.78,19853.0,416.84,417.45,416.23,416.78,19853.0
2016-10-06 09:30:00,416.51,417.21,413.28,414.22,4427.0,416.51,417.21,413.28,414.22,4427.0
2016-10-06 10:00:00,415.38,416.85,415.02,416.12,4299.0,415.38,416.85,415.02,416.12,4299.0
2016-10-06 10:30:00,416.21,416.35,415.05,416.22,4382.0,416.21,416.35,415.05,416.22,4382.0
2016-10-06 11:00:00,415.96,417.12,415.45,416.8,4908.0,415.96,417.12,415.45,416.8,4908.0
2016-10-06 11:30:00,417.8,418.85,416.89,418.3,3800.0,417.8,418.85,416.89,418.3,3800.0
2016-10-06 12:00:00,418.17,418.66,417.29,417.77,3417.0,418.17,418.66,417.29,417.77,3417.0
2016-10-06 12:30:00,417.9,418.24,416.64,417.35,8010.0,417.9,418.24,416.64,417.35,8010.0
2016-10-06 13:00:00,417.22,418.0,417.02,417.58,4651.0,417.22,418.0,417.02,417.58,4651.0
2016-10-06 13:30:00,417.81,418.25,417.39,417.5,3094.0,417.81,418.25,417.39,417.5,3094.0
2016-10-06 14:00:00,417.91,418.28,417.08,417.92,6500.0,417.91,418.28,417.08,417.92,6500.0
2016-10-06 14:30:00,417.85,417.91,417.49,417.9,3600.0,417.85,417.91,417.49,417.9,3600.0
2016-10-06 15:00:00,417.72,418.41,417.42,417.71,4700.0,417.72,418.41,417.42,417.71,4700.0
2016-10-06 15:30:00,417.91,418.94,417.63,418.82,18271.0,417.91,418.94,417.63,418.82,18271.0
2016-10-07 09:30:00,418.49,418.49,416.25,416.87,4951.0,418.49,418.49,416.25,416.87,4951.0
2016-10-07 10:00:00,417.29,417.69,416.49,417.68,8633.0,417.29,417.69,416.49,417.68,8633.0
2016-10-07 10:30:00,417.12,418.09,416.44,417.52,4900.0,417.12,418.09,416.44,417.52,4900.0
2016-10-07 11:00:00,417.2,417.36,416.65,417.17,2700.0,417.2,417.36,416.65,417.17,2700.0
2016-10-07 11:30:00,417.15,417.32,414.69,415.4,4185.0,417.15,417.32,414.69,415.4,4185.0
2016-10-07 12:00:00,414.81,415.7,414.43,415.06,1900.0,414.81,415.7,414.43,415.06,1900.0
2016-10-07 12:30:00,415.59,415.65,414.12,415.38,3051.0,415.59,415.65,414.12,415.38,3051.0
2016-10-07 13:00:00,415.31,416.09,414.87,415.74,3900.0,415.31,416.09,414.87,415.74,3900.0
2016-10-07 13:30:00,416.72,417.57,416.72,417.57,2500.0,416.72,417.57,416.72,417.57,2500.0
2016-10-07 14:00:00,416.88,417.58,416.0,417.48,8362.0,416.88,417.58,416.0,417.48,8362.0
2016-10-07 14:30:00,416.63,417.28,416.58,417.02,4500.0,416.63,417.28,416.58,417.02,4500.0
2016-10-07 15:00:00,417.04,417.68,416.82,417.68,6175.0,417.04,417.68,416.82,417.68,6175.0
2016-10-07 15:30:00,417.76,418.41,417.02,417.08,22041.0,417.76,418.41,417.02,417.08,22041.0
2016-10-10 09:30:00,420.55,424.09,419.88,422.94,11750.0,420.55,424.09,419.88,422.94,11750.0
2016-10-10 10:00:00,422.35,423.17,422.34,422.71,6502.0,422.35,423.17,422.34,422.71,6502.0
2016-10-10 10:30:00,423.16,423.65,423.01,423.41,3900.0,423.16,423.65,423.01,423.41,3900.0
2016-10-10 11:00:00,423.4,423.59,422.67,423.48,6609.0,423.4,423.59,422.67,423.48,6609.0
2016-10-10 11:30:00,423.4,424.09,423.4,423.83,3745.0,423.4,424.09,423.4,423.83,3745.0
2016-10-10 12:00:00,423.53,424.05,423.5,423.72,7000.0,423.53,424.05,423.5,423.72,7000.0
2016-10-10 12:30:00,423.67,424.0,423.53,423.6,8972.0,423.67,424.0,423.53,423.6,8972.0
2016-10-10 13:00:00,423.9,424.13,423.51,423.62,5226.0,423.9,424.13,423.51,423.62,5226.0
2016-10-10 13:30:00,423.65,423.92,423.03,423.03,9391.0,423.65,423.92,423.03,423.03,9391.0
2016-10-10 14:00:00,423.25,423.5,423.02,423.22,9800.0,423.25,423.5,423.02,423.22,9800.0
2016-10-10 14:30:00,423.33,423.51,422.98,423.21,11467.0,423.33,423.51,422.98,423.21,11467.0
2016-10-10 15:00:00,423.26,423.43,423.06,423.07,9674.0,423.26,423.43,423.06,423.07,9674.0
2016-10-10 15:30:00,423.01,423.49,422.51,423.33,26796.0,423.01,423.49,422.51,423.33,26796.0
2016-10-11 09:30:00,422.51,422.51,418.24,418.24,6755.0,422.51,422.51,418.24,418.24,6755.0
2016-10-11 10:00:00,418.5,418.8,416.57,416.57,12643.0,418.5,418.8,416.57,416.57,12643.0
2016-10-11 10:30:00,416.5,417.0,414.99,414.99,5399.0,416.5,417.0,414.99,414.99,5399.0
2016-10-11 11:00:00,414.6,414.64,412.89,413.88,13355.0,414.6,414.64,412.89,413.88,13355.0
2016-10-11 11:30:00,413.97,414.71,413.55,414.34,6442.0,413.97,414.71,413.55,414.34,6442.0
2016-10-11 12:00:00,414.47,414.96,413.18,413.84,10469.0,414.47,414.96,413.18,413.84,10469.0
2016-10-11 12:30:00,413.76,414.08,412.87,413.47,5777.0,413.76,414.08,412.87,413.47,5777.0
2016-10-11 13:00:00,413.3,413.3,411.95,411.95,5030.0,413.3,413.3,411.95,411.95,5030.0
2016-10-11 13:30:00,411.98,412.37,410.06,410.06,6109.0,411.98,412.37,410.06,410.06,6109.0
2016-10-11 14:00:00,410.13,411.35,410.02,410.35,13245.0,410.13,411.35,410.02,410.35,13245.0
2016-10-11 14:30:00,410.36,410.57,410.02,410.16,11178.0,410.36,410.57,410.02,410.16,11178.0
2016-10-11 15:00:00,410.13,411.32,409.55,410.63,10962.0,410.13,411.32,409.55,410.63,10962.0
2016-10-11 15:30:00,410.99,411.93,410.73,411.59,19152.0,410.99,411.93,410.73,411.59,19152.0
2016-10-12 09:30:00,411.76,411.76,409.38,409.99,7506.0,411.76,411.76,409.38,409.99,7506.0
2016-10-12 10:00:00,409.86,411.61,409.85,411.61,6810.0,409.86,411.61,409.85,411.61,6810.0
2016-10-12 10:30:00,411.59,411.59,409.7,410.56,9960.0,411.59,411.59,409.7,410.56,9960.0
2016-10-12 11:00:00,410.37,411.3,410.34,411.0,5434.0,410.37,411.3,410.34,411.0,5434.0
2016-10-12 11:30:00,411.08,411.23,410.07,410.43,5010.0,411.08,411.23,410.07,410.43,5010.0
2016-10-12 12:00:00,410.65,411.18,410.48,410.61,7491.0,410.65,411.18,410.48,410.61,7491.0
2016-10-12 12:30:00,410.38,410.65,410.11,410.28,4826.0,410.38,410.65,410.11,410.28,4826.0
2016-10-12 13:00:00,410.47,410.51,409.95,410.51,6866.0,410.47,410.51,409.95,410.51,6866.0
2016-10-12 13:30:00,410.58,410.97,410.2,410.97,4704.0,410.58,410.97,410.2,410.97,4704.0
2016-10-12 14:00:00,410.76,411.2,410.31,410.38,11678.0,410.76,411.2,410.31,410.38,11678.0
2016-10-12 14:30:00,410.39,410.87,410.28,410.58,4408.0,410.39,410.87,410.28,410.58,4408.0
2016-10-12 15:00:00,410.35,410.71,410.27,410.45,5388.0,410.35,410.71,410.27,410.45,5388.0
2016-10-12 15:30:00,410.25,410.76,409.82,410.5,21114.0,410.25,410.76,409.82,410.5,21114.0
2016-10-13 09:30:00,407.63,407.63,403.52,405.2,11210.0,407.63,407.63,403.52,405.2,11210.0
2016-10-13 10:00:00,404.45,404.45,403.05,404.0,4550.0,404.45,404.45,403.05,404.0,4550.0
2016-10-13 10:30:00,404.29,405.8,403.64,404.76,5900.0,404.29,405.8,403.64,404.76,5900.0
2016-10-13 11:00:00,404.55,405.63,404.04,404.94,8877.0,404.55,405.63,404.04,404.94,8877.0
2016-10-13 11:30:00,404.79,405.25,404.41,404.41,6500.0,404.79,405.25,404.41,404.41,6500.0
2016-10-13 12:00:00,404.79,405.17,404.59,404.66,4537.0,404.79,405.17,404.59,404.66,4537.0
2016-10-13 12:30:00,405.0,405.71,404.9,405.07,10046.0,405.0,405.71,404.9,405.07,10046.0
2016-10-13 13:00:00,405.16,405.19,404.0,405.0,7649.0,405.16,405.19,404.0,405.0,7649.0
2016-10-13 13:30:00,404.65,405.5,404.26,405.5,7872.0,404.65,405.5,404.26,405.5,7872.0
2016-10-13 14:00:00,405.5,405.81,404.91,404.94,12158.0,405.5,405.81,404.91,404.94,12158.0
2016-10-13 14:30:00,405.1,405.66,404.91,405.49,13513.0,405.1,405.66,404.91,405.49,13513.0
2016-10-13 15:00:00,405.49,405.76,405.17,405.29,10180.0,405.49,405.76,405.17,405.29,10180.0
2016-10-13 15:30:00,405.4,405.81,404.94,405.55,17560.0,405.4,405.81,404.94,405.55,17560.0
2016-10-14 09:30:00,409.64,410.4,407.89,408.48,5123.0,409.64,410.4,407.89,408.48,5123.0
2016-10-14 10:00:00,408.61,410.06,408.24,408.74,21306.0,408.61,410.06,408.24,408.74,21306.0
2016-10-14 10:30:00,408.86,409.83,407.7,408.39,6800.0,408.86,409.83,407.7,408.39,6800.0
2016-10-14 11:00:00,408.06,408.8,406.75,407.12,6250.0,408.06,408.8,406.75,407.12,6250.0
2016-10-14 11:30:00,406.53,407.11,405.77,406.5,4216.0,406.53,407.11,405.77,406.5,4216.0
2016-10-14 12:00:00,406.23,406.75,405.55,406.35,3400.0,406.23,406.75,405.55,406.35,3400.0
2016-10-14 12:30:00,406.76,407.73,406.69,407.44,5671.0,406.76,407.73,406.69,407.44,5671.0
2016-10-14 13:00:00,407.7,408.6,407.36,408.45,7263.0,407.7,408.6,407.36,408.45,7263.0
2016-10-14 13:30:00,408.46,409.48,407.39,408.16,4841.0,408.46,409.48,407.39,408.16,4841.0
2016-10-14 14:00:00,407.91,408.13,407.28,407.94,6629.0,407.91,408.13,407.28,407.94,6629.0
2016-10-14 14:30:00,407.97,408.04,406.85,407.48,6574.0,407.97,408.04,406.85,407.48,6574.0
2016-10-14 15:00:00,407.47,407.96,407.06,407.63,10321.0,407.47,407.96,407.06,407.63,10321.0
2016-10-14 15:30:00,407.39,407.91,406.56,406.74,22985.0,407.39,407.91,406.56,406.74,22985.0
2016-10-17 09:30:00,404.97,406.53,403.55,404.46,17505.0,404.97,406.53,403.55,404.46,17505.0
2016-10-17 10:00:00,404.31,406.45,403.5,405.95,26365.0,404.31,406.45,403.5,405.95,26365.0
2016-10-17 10:30:00,406.0,406.39,405.67,405.96,11949.0,406.0,406.39,405.67,405.96,11949.0
2016-10-17 11:00:00,406.42,406.6,405.75,405.75,22569.0,406.42,406.6,405.75,405.75,22569.0
2016-10-17 11:30:00,405.94,408.0,405.88,407.35,21127.0,405.94,408.0,405.88,407.35,21127.0
2016-10-17 12:00:00,407.67,407.67,407.09,407.22,2050.0,407.67,407.67,407.09,407.22,2050.0
2016-10-17 12:30:00,407.28,407.64,407.0,407.35,7547.0,407.28,407.64,407.0,407.35,7547.0
2016-10-17 13:00:00,407.49,408.39,407.49,408.01,4803.0,407.49,408.39,407.49,408.01,4803.0
2016-10-17 13:30:00,408.31,408.7,407.6,407.6,7409.0,408.31,408.7,407.6,407.6,7409.0
2016-10-17 14:00:00,408.12,408.72,407.87,408.63,5134.0,408.12,408.72,407.87,408.63,5134.0
2016-10-17 14:30:00,408.63,409.48,408.25,409.48,4874.0,408.63,409.48,408.25,409.48,4874.0
2016-10-17 15:00:00,409.0,409.28,408.82,408.97,2646.0,409.0,409.28,408.82,408.97,2646.0
2016-10-17 15:30:00,408.99,409.44,408.69,408.82,25060.0,408.99,409.44,408.69,408.82,25060.0
2016-10-18 09:30:00,413.36,416.27,410.6,411.17,4108.0,413.36,416.27,410.6,411.17,4108.0
2016-10-18 10:00:00,410.78,411.05,408.85,409.02,3703.0,410.78,411.05,408.85,409.02,3703.0
2016-10-18 10:30:00,409.34,411.46,409.33,410.34,6600.0,409.34,411.46,409.33,410.34,6600.0
2016-10-18 11:00:00,410.83,411.42,410.25,411.35,4500.0,410.83,411.42,410.25,411.35,4500.0
2016-10-18 11:30:00,411.35,411.5,410.15,410.21,9704.0,411.35,411.5,410.15,410.21,9704.0
2016-10-18 12:00:00,410.02,410.68,409.91,410.43,7474.0,410.02,410.68,409.91,410.43,7474.0
2016-10-18 12:30:00,410.21,411.17,410.1,410.92,7766.0,410.21,411.17,410.1,410.92,7766.0
2016-10-18 13:00:00,410.67,410.72,410.21,410.21,1232.0,410.67,410.72,410.21,410.21,1232.0
2016-10-18 13:30:00,410.3,411.24,410.3,410.66,2800.0,410.3,411.24,410.3,410.66,2800.0
2016-10-18 14:00:00,410.61,411.19,410.6,411.06,6971.0,410.61,411.19,410.6,411.06,6971.0
2016-10-18 14:30:00,411.18,411.29,410.3,411.0,4400.0,411.18,411.29,410.3,411.0,4400.0
2016-10-18 15:00:00,410.9,411.09,410.69,411.04,6141.0,410.9,411.09,410.69,411.04,6141.0
2016-10-18 15:30:00,411.04,411.17,410.03,410.08,23347.0,411.04,411.17,410.03,410.08,23347.0
2016-10-19 09:30:00,410.3,411.97,408.45,409.01,10502.0,410.3,411.97,408.45,409.01,10502.0
2016-10-19 10:00:00,409.23,410.2,408.6,409.14,19094.0,409.23,410.2,408.6,409.14,19094.0
2016-10-19 10:30:00,409.01,409.5,408.7,408.93,10187.0,409.01,409.5,408.7,408.93,10187.0
2016-10-19 11:00:00,409.1,409.84,408.71,409.84,10035.0,409.1,409.84,408.71,409.84,10035.0
2016-10-19 11:30:00,410.03,410.5,409.78,409.83,5346.0,410.03,410.5,409.78,409.83,5346.0
2016-10-19 12:00:00,410.01,410.11,409.56,409.69,3021.0,410.01,410.11,409.56,409.69,3021.0
2016-10-19 12:30:00,409.97,410.6,409.73,410.2,7453.0,409.97,410.6,409.73,410.2,7453.0
2016-10-19 13:00:00,410.47,410.75,410.08,410.75,2708.0,410.47,410.75,410.08,410.75,2708.0
2016-10-19 13:30:00,411.09,411.27,410.77,410.89,3774.0,411.09,411.27,410.77,410.89,3774.0
2016-10-19 14:00:00,411.22,411.53,410.84,411.06,4857.0,411.22,411.53,410.84,411.06,4857.0
2016-10-19 14:30:00,411.29,411.55,410.18,410.38,12248.0,411.29,411.55,410.18,410.38,12248.0
2016-10-19 15:00:00,410.69,411.16,410.55,411.16,2103.0,410.69,411.16,410.55,411.16,2103.0
2016-10-19 15:30:00,410.91,411.71,410.64,411.33,15784.0,410.91,411.71,410.64,411.33,15784.0
2016-10-20 09:30:00,410.98,412.68,409.02,410.7,5256.0,410.98,412.68,409.02,410.7,5256.0
2016-10-20 10:00:00,410.96,412.02,410.6,410.77,3900.0,410.96,412.02,410.6,410.77,3900.0
2016-10-20 10:30:00,410.71,410.93,409.75,409.75,7569.0,410.71,410.93,409.75,409.75,7569.0
2016-10-20 11:00:00,410.23,410.97,410.1,410.64,2750.0,410.23,410.97,410.1,410.64,2750.0
2016-10-20 11:30:00,410.46,410.99,410.02,410.74,4852.0,410.46,410.99,410.02,410.74,4852.0
2016-10-20 12:00:00,410.94,411.46,410.74,410.92,2900.0,410.94,411.46,410.74,410.92,2900.0
2016-10-20 12:30:00,410.61,411.38,410.16,410.17,12713.0,410.61,411.38,410.16,410.17,12713.0
2016-10-20 13:00:00,410.3,411.23,410.3,410.73,8620.0,410.3,411.23,410.3,410.73,8620.0
2016-10-20 13:30:00,410.93,411.29,410.1,410.4,4100.0,410.93,411.29,410.1,410.4,4100.0
2016-10-20 14:00:00,410.62,411.23,410.12,410.82,2800.0,410.62,411.23,410.12,410.82,2800.0
2016-10-20 14:30:00,410.73,411.55,410.61,411.43,3400.0,410.73,411.55,410.61,411.43,3400.0
2016-10-20 15:00:00,411.48,411.55,410.73,410.74,3899.0,411.48,411.55,410.73,410.74,3899.0
2016-10-20 15:30:00,410.71,411.44,410.4,410.4,13134.0,410.71,411.44,410.4,410.4,13134.0
2016-10-21 09:30:00,408.12,408.18,405.02,405.51,14039.0,408.12,408.18,405.02,405.51,14039.0
2016-10-21 10:00:00,405.3,405.91,405.23,405.45,7330.0,405.3,405.91,405.23,405.45,7330.0
2016-10-21 10:30:00,405.47,406.37,404.88,406.37,6751.0,405.47,406.37,404.88,406.37,6751.0
2016-10-21 11:00:00,406.06,406.06,405.02,405.16,5872.0,406.06,406.06,405.02,405.16,5872.0
2016-10-21 11:30:00,405.3,406.35,405.17,405.78,8431.0,405.3,406.35,405.17,405.78,8431.0
2016-10-21 12:00:00,405.98,406.15,405.62,405.87,4100.0,405.98,406.15,405.62,405.87,4100.0
2016-10-21 12:30:00,405.93,406.13,405.71,406.13,1820.0,405.93,406.13,405.71,406.13,1820.0
2016-10-21 13:00:00,406.1,406.24,405.74,406.04,3965.0,406.1,406.24,405.74,406.04,3965.0
2016-10-21 13:30:00,405.77,406.67,405.77,406.35,5386.0,405.77,406.67,405.77,406.35,5386.0
2016-10-21 14:00:00,406.4,406.93,405.79,406.93,8913.0,406.4,406.93,405.79,406.93,8913.0
2016-10-21 14:30:00,407.0,407.0,406.37,406.63,6975.0,407.0,407.0,406.37,406.63,6975.0
2016-10-21 15:00:00,406.51,406.97,406.16,406.54,6418.0,406.51,406.97,406.16,406.54,6418.0
2016-10-21 15:30:00,406.44,407.4,406.33,407.04,18832.0,406.44,407.4,406.33,407.04,18832.0
2016-10-24 09:30:00,414.48,414.48,409.66,412.73,13940.0,414.48,414.48,409.66,412.73,13940.0
2016-10-24 10:00:00,412.78,413.68,412.25,413.34,6577.0,412.78,413.68,412.25,413.34,6577.0
2016-10-24 10:30:00,413.21,414.81,413.2,414.75,6196.0,413.21,414.81,413.2,414.75,6196.0
2016-10-24 11:00:00,414.65,414.79,413.61,413.61,4990.0,414.65,414.79,413.61,413.61,4990.0
2016-10-24 11:30:00,413.54,414.51,413.54,414.41,14799.0,413.54,414.51,413.54,414.41,14799.0
2016-10-24 12:00:00,414.41,414.61,413.85,414.11,7635.0,414.41,414.61,413.85,414.11,7635.0
2016-10-24 12:30:00,413.97,414.99,413.97,414.23,9239.0,413.97,414.99,413.97,414.23,9239.0
2016-10-24 13:00:00,414.28,414.55,414.03,414.36,9106.0,414.28,414.55,414.03,414.36,9106.0
2016-10-24 13:30:00,414.2,414.83,413.88,414.58,5400.0,414.2,414.83,413.88,414.58,5400.0
2016-10-24 14:00:00,414.62,414.88,414.48,414.73,4800.0,414.62,414.88,414.48,414.73,4800.0
2016-10-24 14:30:00,414.73,414.91,414.28,414.28,5978.0,414.73,414.91,414.28,414.28,5978.0
2016-10-24 15:00:00,414.57,414.78,414.36,414.6,5145.0,414.57,414.78,414.36,414.6,5145.0
2016-10-24 15:30:00,414.48,414.73,414.02,414.08,16770.0,414.48,414.73,414.02,414.08,16770.0
2016-10-25 09:30:00,412.49,412.49,408.0,410.74,12384.0,412.49,412.49,408.0,410.74,12384.0
2016-10-25 10:00:00,410.4,410.78,408.57,409.31,9826.0,410.4,410.78,408.57,409.31,9826.0
2016-10-25 10:30:00,408.9,408.9,407.57,408.57,6570.0,408.9,408.9,407.57,408.57,6570.0
2016-10-25 11:00:00,408.7,409.21,407.64,408.49,7810.0,408.7,409.21,407.64,408.49,7810.0
2016-10-25 11:30:00,408.43,408.54,407.38,407.38,11930.0,408.43,408.54,407.38,407.38,11930.0
2016-10-25 12:00:00,407.27,407.46,406.2,406.31,10822.0,407.27,407.46,406.2,406.31,10822.0
2016-10-25 12:30:00,406.49,407.19,406.38,406.87,6491.0,406.49,407.19,406.38,406.87,6491.0
2016-10-25 13:00:00,406.65,406.98,406.07,406.13,5634.0,406.65,406.98,406.07,406.13,5634.0
2016-10-25 13:30:00,405.84,406.4,405.81,405.9,13750.0,405.84,406.4,405.81,405.9,13750.0
2016-10-25 14:00:00,405.97,405.97,403.0,403.0,15661.0,405.97,405.97,403.0,403.0,15661.0
2016-10-25 14:30:00,403.35,403.35,402.02,402.04,14854.0,403.35,403.35,402.02,402.04,14854.0
2016-10-25 15:00:00,402.23,402.27,401.7,402.2,16555.0,402.23,402.27,401.7,402.2,16555.0
2016-10-25 15:30:00,402.19,402.79,401.8,402.15,35619.0,402.19,402.79,401.8,402.15,35619.0
2016-10-26 09:30:00,401.41,403.12,398.76,400.9,15792.0,401.41,403.12,398.76,400.9,15792.0
2016-10-26 10:00:00,400.54,401.51,398.65,398.87,17732.0,400.54,401.51,398.65,398.87,17732.0
2016-10-26 10:30:00,399.06,400.65,398.55,400.65,9789.0,399.06,400.65,398.55,400.65,9789.0
2016-10-26 11:00:00,400.7,401.31,399.99,400.83,8204.0,400.7,401.31,399.99,400.83,8204.0
2016-10-26 11:30:00,400.59,402.34,400.59,402.23,12828.0,400.59,402.34,400.59,402.23,12828.0
2016-10-26 12:00:00,402.04,402.16,401.69,401.77,16322.0,402.04,402.16,401.69,401.77,16322.0
2016-10-26 12:30:00,401.81,401.81,400.98,401.3,12422.0,401.81,401.81,400.98,401.3,12422.0
2016-10-26 13:00:00,401.28,401.58,400.74,400.86,12306.0,401.28,401.58,400.74,400.86,12306.0
2016-10-26 13:30:00,400.98,400.98,399.01,399.17,12573.0,400.98,400.98,399.01,399.17,12573.0
2016-10-26 14:00:00,399.12,399.49,397.39,398.11,10514.0,399.12,399.49,397.39,398.11,10514.0
2016-10-26 14:30:00,398.11,399.38,398.11,399.38,5416.0,398.11,399.38,398.11,399.38,5416.0
2016-10-26 15:00:00,399.24,399.69,399.07,399.47,8012.0,399.24,399.69,399.07,399.47,8012.0
2016-10-26 15:30:00,399.46,400.39,399.14,399.44,23256.0,399.46,400.39,399.14,399.44,23256.0
2016-10-27 09:30:00,402.68,406.58,399.51,402.05,4995.0,402.68,406.58,399.51,402.05,4995.0
2016-10-27 10:00:00,402.39,403.63,398.25,398.78,14551.0,402.39,403.63,398.25,398.78,14551.0
2016-10-27 10:30:00,398.23,399.18,396.4,396.8,16839.0,398.23,399.18,396.4,396.8,16839.0
2016-10-27 11:00:00,396.99,397.2,395.95,396.83,12194.0,396.99,397.2,395.95,396.83,12194.0
2016-10-27 11:30:00,396.99,397.12,395.87,396.53,6500.0,396.99,397.12,395.87,396.53,6500.0
2016-10-27 12:00:00,396.62,397.53,396.62,396.84,6776.0,396.62,397.53,396.62,396.84,6776.0
2016-10-27 12:30:00,397.13,397.13,396.02,396.17,3610.0,397.13,397.13,396.02,396.17,3610.0
2016-10-27 13:00:00,396.59,397.46,396.29,397.46,6400.0,396.59,397.46,396.29,397.46,6400.0
2016-10-27 13:30:00,397.3,397.52,396.55,396.56,7870.0,397.3,397.52,396.55,396.56,7870.0
2016-10-27 14:00:00,396.41,397.33,396.3,396.82,4808.0,396.41,397.33,396.3,396.82,4808.0
2016-10-27 14:30:00,396.87,397.86,396.71,397.86,21284.0,396.87,397.86,396.71,397.86,21284.0
2016-10-27 15:00:00,397.87,398.62,397.52,398.26,16577.0,397.87,398.62,397.52,398.26,16577.0
2016-10-27 15:30:00,398.12,398.64,397.45,397.75,44460.0,398.12,398.64,397.45,397.75,44460.0
2016-10-28 09:30:00,397.79,400.63,397.58,399.36,7540.0,397.79,400.63,397.58,399.36,7540.0
2016-10-28 10:00:00,399.55,403.32,398.91,402.85,6423.0,399.55,403.32,398.91,402.85,6423.0
2016-10-28 10:30:00,402.85,404.0,402.7,403.5,14286.0,402.85,404.0,402.7,403.5,14286.0
2016-10-28 11:00:00,403.48,403.63,402.45,402.45,4600.0,403.48,403.63,402.45,402.45,4600.0
2016-10-28 11:30:00,401.78,402.45,401.08,401.08,5713.0,401.78,402.45,401.08,401.08,5713.0
2016-10-28 12:00:00,401.21,403.12,399.85,402.67,5812.0,401.21,403.12,399.85,402.67,5812.0
2016-10-28 12:30:00,402.8,403.0,401.93,402.88,6854.0,402.8,403.0,401.93,402.88,6854.0
2016-10-28 13:00:00,402.97,402.97,399.91,401.97,6178.0,402.97,402.97,399.91,401.97,6178.0
2016-10-28 13:30:00,401.67,401.95,399.55,400.75,7701.0,401.67,401.95,399.55,400.75,7701.0
2016-10-28 14:00:00,400.8,401.99,399.79,401.49,11835.0,400.8,401.99,399.79,401.49,11835.0
2016-10-28 14:30:00,401.5,402.39,400.86,402.39,6535.0,401.5,402.39,400.86,402.39,6535.0
2016-10-28 15:00:00,402.34,403.25,401.43,403.25,9594.0,402.34,403.25,401.43,403.25,9594.0
2016-10-28 15:30:00,403.05,403.05,400.42,400.56,25095.0,403.05,403.05,400.42,400.56,25095.0
2016-10-31 09:30:00,402.41,403.36,401.22,401.22,6608.0,402.41,403.36,401.22,401.22,6608.0
2016-10-31 10:00:00,401.5,403.7,401.5,402.84,6650.0,401.5,403.7,401.5,402.84,6650.0
2016-10-31 10:30:00,402.87,403.68,401.87,402.96,8192.0,402.87,403.68,401.87,402.96,8192.0
2016-10-31 11:00:00,403.12,404.26,403.12,403.6,8905.0,403.12,404.26,403.12,403.6,8905.0
2016-10-31 11:30:00,403.76,404.84,403.76,404.35,7000.0,403.76,404.84,403.76,404.35,7000.0
2016-10-31 12:00:00,404.61,405.19,404.1,404.96,5203.0,404.61,405.19,404.1,404.96,5203.0
2016-10-31 12:30:00,404.97,405.51,404.75,404.75,9406.0,404.97,405.51,404.75,404.75,9406.0
2016-10-31 13:00:00,404.76,405.01,403.45,405.01,4500.0,404.76,405.01,403.45,405.01,4500.0
2016-10-31 13:30:00,404.81,404.82,403.34,403.34,5432.0,404.81,404.82,403.34,403.34,5432.0
2016-10-31 14:00:00,403.4,404.29,403.28,403.88,5371.0,403.4,404.29,403.28,403.88,5371.0
2016-10-31 14:30:00,404.01,405.04,404.01,404.44,4713.0,404.01,405.04,404.01,404.44,4713.0
2016-10-31 15:00:00,404.42,405.59,404.32,404.73,9181.0,404.42,405.59,404.32,404.73,9181.0
2016-10-31 15:30:00,405.0,405.3,403.82,404.08,31252.0,405.0,405.3,403.82,404.08,31252.0
2016-11-01 09:30:00,404.62,407.21,402.7,405.14,9145.0,404.62,407.21,402.7,405.14,9145.0
2016-11-01 10:00:00,405.55,406.95,404.92,406.19,19828.0,405.55,406.95,404.92,406.19,19828.0
2016-11-01 10:30:00,406.32,407.05,405.54,406.66,7682.0,406.32,407.05,405.54,406.66,7682.0
2016-11-01 11:00:00,406.31,406.69,405.48,406.09,3134.0,406.31,406.69,405.48,406.09,3134.0
2016-11-01 11:30:00,405.71,406.81,405.05,406.11,4971.0,405.71,406.81,405.05,406.11,4971.0
2016-11-01 12:00:00,406.25,406.26,403.84,404.21,13717.0,406.25,406.26,403.84,404.21,13717.0
2016-11-01 12:30:00,404.26,404.83,403.84,404.83,3450.0,404.26,404.83,403.84,404.83,3450.0
2016-11-01 13:00:00,405.01,405.05,404.36,404.36,2900.0,405.01,405.05,404.36,404.36,2900.0
2016-11-01 13:30:00,404.91,404.91,402.56,402.6,4000.0,404.91,404.91,402.56,402.6,4000.0
2016-11-01 14:00:00,402.26,402.75,400.91,402.72,7855.0,402.26,402.75,400.91,402.72,7855.0
2016-11-01 14:30:00,402.45,403.39,402.1,402.57,4357.0,402.45,403.39,402.1,402.57,4357.0
2016-11-01 15:00:00,402.33,403.83,402.32,403.06,14920.0,402.33,403.83,402.32,403.06,14920.0
2016-11-01 15:30:00,402.8,403.44,402.08,402.29,43259.0,402.8,403.44,402.08,402.29,43259.0
2016-11-02 09:30:00,401.27,402.83,400.74,400.83,10743.0,401.27,402.83,400.74,400.83,10743.0
2016-11-02 10:00:00,400.85,401.64,400.67,401.25,6250.0,400.85,401.64,400.67,401.25,6250.0
2016-11-02 10:30:00,401.01,401.87,400.07,400.46,12125.0,401.01,401.87,400.07,400.46,12125.0
2016-11-02 11:00:00,400.46,402.09,400.12,402.09,16523.0,400.46,402.09,400.12,402.09,16523.0
2016-11-02 11:30:00,402.27,402.34,400.96,401.35,8603.0,402.27,402.34,400.96,401.35,8603.0
2016-11-02 12:00:00,401.56,402.71,401.38,401.53,9297.0,401.56,402.71,401.38,401.53,9297.0
2016-11-02 12:30:00,401.43,402.89,400.16,402.79,4753.0,401.43,402.89,400.16,402.79,4753.0
2016-11-02 13:00:00,402.84,402.84,401.13,401.74,10400.0,402.84,402.84,401.13,401.74,10400.0
2016-11-02 13:30:00,401.73,402.96,401.73,402.71,7557.0,401.73,402.96,401.73,402.71,7557.0
2016-11-02 14:00:00,402.66,403.82,401.77,403.25,21419.0,402.66,403.82,401.77,403.25,21419.0
2016-11-02 14:30:00,403.31,403.46,401.0,401.7,8778.0,403.31,403.46,401.0,401.7,8778.0
2016-11-02 15:00:00,401.54,403.19,401.33,402.85,6249.0,401.54,403.19,401.33,402.85,6249.0
2016-11-02 15:30:00,402.91,403.04,400.94,400.96,31648.0,402.91,403.04,400.94,400.96,31648.0
2016-11-03 09:30:00,401.42,402.41,400.74,400.94,4881.0,401.42,402.41,400.74,400.94,4881.0
2016-11-03 10:00:00,401.96,401.96,399.3,399.53,10015.0,401.96,401.96,399.3,399.53,10015.0
2016-11-03 10:30:00,400.42,400.42,395.84,397.08,24209.0,400.42,400.42,395.84,397.08,24209.0
2016-11-03 11:00:00,397.16,398.47,396.88,398.01,13800.0,397.16,398.47,396.88,398.01,13800.0
2016-11-03 11:30:00,398.43,398.43,395.9,396.48,16527.0,398.43,398.43,395.9,396.48,16527.0
2016-11-03 12:00:00,397.31,397.38,396.36,397.01,10331.0,397.31,397.38,396.36,397.01,10331.0
2016-11-03 12:30:00,397.38,397.53,395.61,395.78,14735.0,397.38,397.53,395.61,395.78,14735.0
2016-11-03 13:00:00,396.03,396.75,395.68,396.49,9133.0,396.03,396.75,395.68,396.49,9133.0
2016-11-03 13:30:00,396.58,398.24,396.58,398.11,16600.0,396.58,398.24,396.58,398.11,16600.0
2016-11-03 14:00:00,398.03,398.78,397.79,397.97,8808.0,398.03,398.78,397.79,397.97,8808.0
2016-11-03 14:30:00,398.13,398.69,397.55,398.35,8401.0,398.13,398.69,397.55,398.35,8401.0
2016-11-03 15:00:00,398.38,398.39,397.03,397.8,13099.0,398.38,398.39,397.03,397.8,13099.0
2016-11-03 15:30:00,397.68,398.44,396.94,398.42,24608.0,397.68,398.44,396.94,398.42,24608.0
2016-11-04 09:30:00,415.0,420.0,415.0,416.86,52810.0,415.0,420.0,415.0,416.86,52810.0
2016-11-04 10:00:00,415.59,419.53,415.5,416.9,56861.0,415.59,419.53,415.5,416.9,56861.0
2016-11-04 10:30:00,416.92,419.79,415.62,416.99,34957.0,416.92,419.79,415.62,416.99,34957.0
2016-11-04 11:00:00,416.98,421.36,416.41,420.0,16855.0,416.98,421.36,416.41,420.0,16855.0
2016-11-04 11:30:00,420.97,421.0,418.52,419.16,15036.0,420.97,421.0,418.52,419.16,15036.0
2016-11-04 12:00:00,419.89,423.36,419.77,422.93,11116.0,419.89,423.36,419.77,422.93,11116.0
2016-11-04 12:30:00,422.2,423.96,421.87,423.2,8158.0,422.2,423.96,421.87,423.2,8158.0
2016-11-04 13:00:00,422.97,424.39,422.54,423.28,26752.0,422.97,424.39,422.54,423.28,26752.0
2016-11-04 13:30:00,423.8,424.06,423.38,423.62,6212.0,423.8,424.06,423.38,423.62,6212.0
2016-11-04 14:00:00,423.97,424.37,422.51,422.51,11302.0,423.97,424.37,422.51,422.51,11302.0
2016-11-04 14:30:00,422.66,423.35,421.2,421.2,21638.0,422.66,423.35,421.2,421.2,21638.0
2016-11-04 15:00:00,421.63,421.63,419.75,420.86,16545.0,421.63,421.63,419.75,420.86,16545.0
2016-11-04 15:30:00,420.85,421.44,420.11,420.31,48536.0,420.85,421.44,420.11,420.31,48536.0
2016-11-07 09:30:00,425.0,427.39,424.76,426.11,12859.0,425.0,427.39,424.76,426.11,12859.0
2016-11-07 10:00:00,425.78,426.07,422.71,423.5,18973.0,425.78,426.07,422.71,423.5,18973.0
2016-11-07 10:30:00,423.53,426.17,422.96,426.05,11728.0,423.53,426.17,422.96,426.05,11728.0
2016-11-07 11:00:00,425.99,426.96,425.16,426.68,11964.0,425.99,426.96,425.16,426.68,11964.0
2016-11-07 11:30:00,426.99,428.94,426.64,427.0,17944.0,426.99,428.94,426.64,427.0,17944.0
2016-11-07 12:00:00,427.27,427.48,425.07,425.85,14037.0,427.27,427.48,425.07,425.85,14037.0
2016-11-07 12:30:00,425.63,427.22,425.4,426.15,16044.0,425.63,427.22,425.4,426.15,16044.0
2016-11-07 13:00:00,426.28,428.52,426.13,428.49,22582.0,426.28,428.52,426.13,428.49,22582.0
2016-11-07 13:30:00,428.51,429.42,426.83,427.33,23277.0,428.51,429.42,426.83,427.33,23277.0
2016-11-07 14:00:00,427.64,429.05,427.64,428.55,22188.0,427.64,429.05,427.64,428.55,22188.0
2016-11-07 14:30:00,428.89,428.89,427.03,427.76,19863.0,428.89,428.89,427.03,427.76,19863.0
2016-11-07 15:00:00,427.64,429.28,427.64,428.36,11024.0,427.64,429.28,427.64,428.36,11024.0
2016-11-07 15:30:00,428.23,429.65,427.44,429.32,37852.0,428.23,429.65,427.44,429.32,37852.0
2016-11-08 09:30:00,429.18,429.18,424.91,425.62,12820.0,429.18,429.18,424.91,425.62,12820.0
2016-11-08 10:00:00,426.0,427.78,425.68,427.78,6022.0,426.0,427.78,425.68,427.78,6022.0
2016-11-08 10:30:00,427.67,427.89,426.09,426.3,16125.0,427.67,427.89,426.09,426.3,16125.0
2016-11-08 11:00:00,426.7,429.78,426.26,429.78,8993.0,426.7,429.78,426.26,429.78,8993.0
2016-11-08 11:30:00,429.64,431.32,429.63,430.74,8400.0,429.64,431.32,429.63,430.74,8400.0
2016-11-08 12:00:00,431.24,432.0,430.78,431.9,12646.0,431.24,432.0,430.78,431.9,12646.0
2016-11-08 12:30:00,431.9,431.9,430.43,430.43,15012.0,431.9,431.9,430.43,430.43,15012.0
2016-11-08 13:00:00,430.85,430.85,429.58,430.5,4897.0,430.85,430.85,429.58,430.5,4897.0
2016-11-08 13:30:00,430.74,431.39,430.58,430.87,5418.0,430.74,431.39,430.58,430.87,5418.0
2016-11-08 14:00:00,430.99,431.16,430.0,430.01,9001.0,430.99,431.16,430.0,430.01,9001.0
2016-11-08 14:30:00,430.02,430.71,428.78,430.11,10974.0,430.02,430.71,428.78,430.11,10974.0
2016-11-08 15:00:00,430.11,431.13,430.0,431.02,5513.0,430.11,431.13,430.0,431.02,5513.0
2016-11-08 15:30:00,430.79,431.54,429.65,429.84,24144.0,430.79,431.54,429.65,429.84,24144.0
2016-11-09 09:30:00,434.5,434.5,425.98,431.15,10726.0,434.5,434.5,425.98,431.15,10726.0
2016-11-09 10:00:00,430.41,430.84,426.64,427.19,11248.0,430.41,430.84,426.64,427.19,11248.0
2016-11-09 10:30:00,427.21,429.06,426.59,428.66,6889.0,427.21,429.06,426.59,428.66,6889.0
2016-11-09 11:00:00,428.97,429.96,428.57,429.13,17820.0,428.97,429.96,428.57,429.13,17820.0
2016-11-09 11:30:00,429.51,430.63,429.29,429.87,12402.0,429.51,430.63,429.29,429.87,12402.0
2016-11-09 12:00:00,429.88,430.14,426.72,427.1,13315.0,429.88,430.14,426.72,427.1,13315.0
2016-11-09 12:30:00,427.14,428.12,426.64,427.33,6450.0,427.14,428.12,426.64,427.33,6450.0
2016-11-09 13:00:00,427.66,428.56,423.9,425.5,8328.0,427.66,428.56,423.9,425.5,8328.0
2016-11-09 13:30:00,425.64,426.54,423.94,424.68,9682.0,425.64,426.54,423.94,424.68,9682.0
2016-11-09 14:00:00,424.92,425.83,424.54,425.09,6855.0,424.92,425.83,424.54,425.09,6855.0
2016-11-09 14:30:00,425.23,429.06,425.06,426.58,13408.0,425.23,429.06,425.06,426.58,13408.0
2016-11-09 15:00:00,427.27,429.44,427.21,428.62,16116.0,427.27,429.44,427.21,428.62,16116.0
2016-11-09 15:30:00,428.62,428.81,425.27,426.1,43503.0,428.62,428.81,425.27,426.1,43503.0
2016-11-10 09:30:00,429.58,430.64,426.34,426.34,9577.0,429.58,430.64,426.34,426.34,9577.0
2016-11-10 10:00:00,427.03,427.13,423.99,423.99,9718.0,427.03,427.13,423.99,423.99,9718.0
2016-11-10 10:30:00,424.8,424.8,421.19,422.96,16567.0,424.8,424.8,421.19,422.96,16567.0
2016-11-10 11:00:00,424.12,424.4,421.07,422.07,38021.0,424.12,424.4,421.07,422.07,38021.0
2016-11-10 11:30:00,422.1,422.64,419.26,419.28,16103.0,422.1,422.64,419.26,419.28,16103.0
2016-11-10 12:00:00,419.37,424.58,419.37,423.92,14854.0,419.37,424.58,419.37,423.92,14854.0
2016-11-10 12:30:00,424.22,425.18,423.57,424.3,14848.0,424.22,425.18,423.57,424.3,14848.0
2016-11-10 13:00:00,424.83,424.92,423.23,423.96,8637.0,424.83,424.92,423.23,423.96,8637.0
2016-11-10 13:30:00,423.97,425.22,423.68,424.61,15131.0,423.97,425.22,423.68,424.61,15131.0
2016-11-10 14:00:00,425.0,426.58,424.3,426.44,8101.0,425.0,426.58,424.3,426.44,8101.0
2016-11-10 14:30:00,426.09,427.35,425.32,425.63,11984.0,426.09,427.35,425.32,425.63,11984.0
2016-11-10 15:00:00,425.73,427.4,424.93,425.87,12321.0,425.73,427.4,424.93,425.87,12321.0
2016-11-10 15:30:00,426.29,426.29,424.76,425.04,24487.0,426.29,426.29,424.76,425.04,24487.0
2016-11-11 09:30:00,421.95,426.36,421.2,421.67,4827.0,421.95,426.36,421.2,421.67,4827.0
2016-11-11 10:00:00,421.68,424.2,420.24,420.28,4100.0,421.68,424.2,420.24,420.28,4100.0
2016-11-11 10:30:00,421.74,421.74,418.67,419.1,4761.0,421.74,421.74,418.67,419.1,4761.0
2016-11-11 11:00:00,418.68,419.15,417.72,417.93,7530.0,418.68,419.15,417.72,417.93,7530.0
2016-11-11 11:30:00,418.31,419.85,416.39,416.39,3980.0,418.31,419.85,416.39,416.39,3980.0
2016-11-11 12:00:00,416.35,419.29,415.77,419.12,14531.0,416.35,419.29,415.77,419.12,14531.0
2016-11-11 12:30:00,419.53,420.57,419.03,419.33,3937.0,419.53,420.57,419.03,419.33,3937.0
2016-11-11 13:00:00,419.37,421.8,419.37,421.57,9985.0,419.37,421.8,419.37,421.57,9985.0
2016-11-11 13:30:00,421.82,422.48,420.95,421.15,6809.0,421.82,422.48,420.95,421.15,6809.0
2016-11-11 14:00:00,420.95,422.88,420.53,421.92,11507.0,420.95,422.88,420.53,421.92,11507.0
2016-11-11 14:30:00,422.0,422.6,419.86,420.62,10754.0,422.0,422.6,419.86,420.62,10754.0
2016-11-11 15:00:00,420.51,421.74,420.31,421.46,13596.0,420.51,421.74,420.31,421.46,13596.0
2016-11-11 15:30:00,421.47,422.78,421.23,422.29,25157.0,421.47,422.78,421.23,422.29,25157.0
2016-11-14 09:30:00,427.0,431.99,419.8,419.8,15337.0,427.0,431.99,419.8,419.8,15337.0
2016-11-14 10:00:00,419.74,421.87,419.3,419.57,11082.0,419.74,421.87,419.3,419.57,11082.0
2016-11-14 10:30:00,419.66,420.05,418.3,418.3,11008.0,419.66,420.05,418.3,418.3,11008.0
2016-11-14 11:00:00,419.6,420.63,418.5,419.65,18908.0,419.6,420.63,418.5,419.65,18908.0
2016-11-14 11:30:00,419.21,420.4,418.71,420.39,9700.0,419.21,420.4,418.71,420.39,9700.0
2016-11-14 12:00:00,420.49,420.56,418.97,419.36,8856.0,420.49,420.56,418.97,419.36,8856.0
2016-11-14 12:30:00,419.33,420.59,419.17,419.8,17503.0,419.33,420.59,419.17,419.8,17503.0
2016-11-14 13:00:00,419.89,420.86,419.3,420.39,7300.0,419.89,420.86,419.3,420.39,7300.0
2016-11-14 13:30:00,420.57,421.5,419.23,419.75,9040.0,420.57,421.5,419.23,419.75,9040.0
2016-11-14 14:00:00,420.14,421.14,419.75,420.25,21373.0,420.14,421.14,419.75,420.25,21373.0
2016-11-14 14:30:00,419.93,420.42,418.83,419.94,12006.0,419.93,420.42,418.83,419.94,12006.0
2016-11-14 15:00:00,420.29,421.23,419.89,420.94,7102.0,420.29,421.23,419.89,420.94,7102.0
2016-11-14 15:30:00,420.97,420.97,418.74,419.19,34338.0,420.97,420.97,418.74,419.19,34338.0
2016-11-15 09:30:00,419.79,419.79,417.75,418.79,4326.0,419.79,419.79,417.75,418.79,4326.0
2016-11-15 10:00:00,418.05,422.52,418.05,421.5,10791.0,418.05,422.52,418.05,421.5,10791.0
2016-11-15 10:30:00,421.88,422.64,420.65,421.56,8663.0,421.88,422.64,420.65,421.56,8663.0
2016-11-15 11:00:00,421.33,422.14,420.7,421.29,5400.0,421.33,422.14,420.7,421.29,5400.0
2016-11-15 11:30:00,421.2,422.4,420.82,422.0,13600.0,421.2,422.4,420.82,422.0,13600.0
2016-11-15 12:00:00,421.95,422.94,421.61,422.78,11277.0,421.95,422.94,421.61,422.78,11277.0
2016-11-15 12:30:00,422.81,424.12,422.75,423.87,18441.0,422.81,424.12,422.75,423.87,18441.0
2016-11-15 13:00:00,423.84,424.51,422.42,423.5,7710.0,423.84,424.51,422.42,423.5,7710.0
2016-11-15 13:30:00,423.8,426.14,423.31,425.75,15891.0,423.8,426.14,423.31,425.75,15891.0
2016-11-15 14:00:00,425.6,427.8,425.42,426.83,16091.0,425.6,427.8,425.42,426.83,16091.0
2016-11-15 14:30:00,427.77,428.03,426.79,427.41,6667.0,427.77,428.03,426.79,427.41,6667.0
2016-11-15 15:00:00,427.22,427.23,425.83,426.76,5886.0,427.22,427.23,425.83,426.76,5886.0
2016-11-15 15:30:00,426.73,426.98,425.68,426.58,26104.0,426.73,426.98,425.68,426.58,26104.0
2016-11-16 09:30:00,427.01,428.38,424.8,425.6,28257.0,427.01,428.38,424.8,425.6,28257.0
2016-11-16 10:00:00,424.73,426.01,422.98,424.67,14650.0,424.73,426.01,422.98,424.67,14650.0
2016-11-16 10:30:00,424.02,425.03,423.87,423.87,7946.0,424.02,425.03,423.87,423.87,7946.0
2016-11-16 11:00:00,424.16,424.16,421.62,422.25,12095.0,424.16,424.16,421.62,422.25,12095.0
2016-11-16 11:30:00,422.47,423.16,421.28,421.85,6659.0,422.47,423.16,421.28,421.85,6659.0
2016-11-16 12:00:00,422.48,423.64,422.1,422.4,6498.0,422.48,423.64,422.1,422.4,6498.0
2016-11-16 12:30:00,422.45,423.11,421.7,421.8,14504.0,422.45,423.11,421.7,421.8,14504.0
2016-11-16 13:00:00,421.76,422.11,421.1,421.95,8619.0,421.76,422.11,421.1,421.95,8619.0
2016-11-16 13:30:00,422.0,422.09,420.51,420.51,10236.0,422.0,422.09,420.51,420.51,10236.0
2016-11-16 14:00:00,420.85,421.16,420.23,420.36,8406.0,420.85,421.16,420.23,420.36,8406.0
2016-11-16 14:30:00,420.3,421.02,420.15,420.7,5082.0,420.3,421.02,420.15,420.7,5082.0
2016-11-16 15:00:00,421.1,421.56,420.55,421.26,8568.0,421.1,421.56,420.55,421.26,8568.0
2016-11-16 15:30:00,421.33,422.23,420.83,421.44,20413.0,421.33,422.23,420.83,421.44,20413.0
2016-11-17 09:30:00,420.99,423.1,419.01,419.58,5845.0,420.99,423.1,419.01,419.58,5845.0
2016-11-17 10:00:00,419.11,421.54,419.11,419.74,11650.0,419.11,421.54,419.11,419.74,11650.0
2016-11-17 10:30:00,419.71,420.0,417.94,418.25,21648.0,419.71,420.0,417.94,418.25,21648.0
2016-11-17 11:00:00,417.96,419.05,417.96,419.05,5799.0,417.96,419.05,417.96,419.05,5799.0
2016-11-17 11:30:00,418.61,419.48,418.56,418.69,4701.0,418.61,419.48,418.56,418.69,4701.0
2016-11-17 12:00:00,418.6,420.16,418.6,419.25,5626.0,418.6,420.16,418.6,419.25,5626.0
2016-11-17 12:30:00,419.3,419.91,418.55,418.56,4800.0,419.3,419.91,418.55,418.56,4800.0
2016-11-17 13:00:00,418.85,419.42,418.61,418.98,18669.0,418.85,419.42,418.61,418.98,18669.0
2016-11-17 13:30:00,418.94,418.96,417.94,418.7,4193.0,418.94,418.96,417.94,418.7,4193.0
2016-11-17 14:00:00,418.1,418.27,417.79,417.8,3347.0,418.1,418.27,417.79,417.8,3347.0
2016-11-17 14:30:00,417.96,418.04,417.5,417.74,4789.0,417.96,418.04,417.5,417.74,4789.0
2016-11-17 15:00:00,417.82,418.86,417.82,418.66,8600.0,417.82,418.86,417.82,418.66,8600.0
2016-11-17 15:30:00,418.73,418.93,418.15,418.48,27141.0,418.73,418.93,418.15,418.48,27141.0
2016-11-18 09:30:00,417.97,418.89,416.96,416.96,10233.0,417.97,418.89,416.96,416.96,10233.0
2016-11-18 10:00:00,416.23,416.9,413.89,413.98,8717.0,416.23,416.9,413.89,413.98,8717.0
2016-11-18 10:30:00,413.7,414.38,413.01,413.01,13013.0,413.7,414.38,413.01,413.01,13013.0
2016-11-18 11:00:00,413.27,413.93,412.66,413.17,8833.0,413.27,413.93,412.66,413.17,8833.0
2016-11-18 11:30:00,413.16,414.13,412.45,414.13,12516.0,413.16,414.13,412.45,414.13,12516.0
2016-11-18 12:00:00,414.33,414.54,412.96,413.25,7290.0,414.33,414.54,412.96,413.25,7290.0
2016-11-18 12:30:00,413.32,414.59,413.32,414.32,6100.0,413.32,414.59,413.32,414.32,6100.0
2016-11-18 13:00:00,414.58,415.93,414.18,414.18,8461.0,414.58,415.93,414.18,414.18,8461.0
2016-11-18 13:30:00,414.28,415.26,413.88,414.95,5863.0,414.28,415.26,413.88,414.95,5863.0
2016-11-18 14:00:00,415.01,415.45,414.43,414.57,6192.0,415.01,415.45,414.43,414.57,6192.0
2016-11-18 14:30:00,414.13,414.76,413.64,414.5,6542.0,414.13,414.76,413.64,414.5,6542.0
2016-11-18 15:00:00,414.21,414.96,413.69,414.45,11657.0,414.21,414.96,413.69,414.45,11657.0
2016-11-18 15:30:00,414.44,415.3,413.84,414.97,22798.0,414.44,415.3,413.84,414.97,22798.0
2016-11-21 09:30:00,417.35,417.55,414.89,414.89,4056.0,417.35,417.55,414.89,414.89,4056.0
2016-11-21 10:00:00,414.88,416.06,413.32,413.32,4272.0,414.88,416.06,413.32,413.32,4272.0
2016-11-21 10:30:00,413.56,413.89,411.65,413.0,6284.0,413.56,413.89,411.65,413.0,6284.0
2016-11-21 11:00:00,413.51,415.76,413.51,414.59,5440.0,413.51,415.76,413.51,414.59,5440.0
2016-11-21 11:30:00,414.4,415.35,413.85,415.11,4500.0,414.4,415.35,413.85,415.11,4500.0
2016-11-21 12:00:00,414.59,416.22,414.59,415.99,5386.0,414.59,416.22,414.59,415.99,5386.0
2016-11-21 12:30:00,415.73,416.42,415.27,415.82,12393.0,415.73,416.42,415.27,415.82,12393.0
2016-11-21 13:00:00,415.57,416.08,415.22,415.78,6010.0,415.57,416.08,415.22,415.78,6010.0
2016-11-21 13:30:00,415.87,416.54,415.56,415.62,5659.0,415.87,416.54,415.56,415.62,5659.0
2016-11-21 14:00:00,415.56,415.69,414.75,414.75,2000.0,415.56,415.69,414.75,414.75,2000.0
2016-11-21 14:30:00,414.8,415.38,414.31,414.49,3973.0,414.8,415.38,414.31,414.49,3973.0
2016-11-21 15:00:00,414.43,415.98,414.43,415.71,9400.0,414.43,415.98,414.43,415.71,9400.0
2016-11-21 15:30:00,415.83,417.18,415.83,416.93,11309.0,415.83,417.18,415.83,416.93,11309.0
2016-11-22 09:30:00,419.51,419.51,417.79,419.51,19138.0,419.51,419.51,417.79,419.51,19138.0
2016-11-22 10:00:00,419.2,419.72,418.0,419.15,23612.0,419.2,419.72,418.0,419.15,23612.0
2016-11-22 10:30:00,419.02,419.49,417.54,417.54,42351.0,419.02,419.49,417.54,417.54,42351.0
2016-11-22 11:00:00,417.62,417.62,414.51,414.83,3125.0,417.62,417.62,414.51,414.83,3125.0
2016-11-22 11:30:00,414.71,414.85,413.06,414.68,4177.0,414.71,414.85,413.06,414.68,4177.0
2016-11-22 12:00:00,414.69,414.69,413.4,413.85,3259.0,414.69,414.69,413.4,413.85,3259.0
2016-11-22 12:30:00,413.82,414.88,413.82,414.79,3444.0,413.82,414.88,413.82,414.79,3444.0
2016-11-22 13:00:00,414.57,415.74,414.57,415.62,3169.0,414.57,415.74,414.57,415.62,3169.0
2016-11-22 13:30:00,415.38,416.14,415.38,415.83,4610.0,415.38,416.14,415.38,415.83,4610.0
2016-11-22 14:00:00,415.85,416.61,415.75,415.75,8911.0,415.85,416.61,415.75,415.75,8911.0
2016-11-22 14:30:00,415.91,416.08,415.23,415.73,7200.0,415.91,416.08,415.23,415.73,7200.0
2016-11-22 15:00:00,416.02,416.04,415.35,415.44,8477.0,416.02,416.04,415.35,415.44,8477.0
2016-11-22 15:30:00,415.56,416.7,414.98,416.64,28878.0,415.56,416.7,414.98,416.64,28878.0
2016-11-23 09:30:00,415.79,417.96,413.77,414.27,4052.0,415.79,417.96,413.77,414.27,4052.0
2016-11-23 10:00:00,414.84,418.76,414.47,418.07,2925.0,414.84,418.76,414.47,418.07,2925.0
2016-11-23 10:30:00,418.11,418.11,416.93,417.05,3194.0,418.11,418.11,416.93,417.05,3194.0
2016-11-23 11:00:00,416.79,417.2,414.93,415.27,5063.0,416.79,417.2,414.93,415.27,5063.0
2016-11-23 11:30:00,415.29,416.67,415.12,416.2,4953.0,415.29,416.67,415.12,416.2,4953.0
2016-11-23 12:00:00,416.44,417.06,415.68,416.96,8933.0,416.44,417.06,415.68,416.96,8933.0
2016-11-23 12:30:00,417.03,417.13,416.09,417.13,1326.0,417.03,417.13,416.09,417.13,1326.0
2016-11-23 13:00:00,418.1,418.85,418.04,418.14,889.0,418.1,418.85,418.04,418.14,889.0
2016-11-23 13:30:00,418.32,419.01,417.12,417.13,1500.0,418.32,419.01,417.12,417.13,1500.0
2016-11-23 14:00:00,417.02,418.83,417.02,418.45,5244.0,417.02,418.83,417.02,418.45,5244.0
2016-11-23 14:30:00,418.79,419.18,418.35,419.01,1525.0,418.79,419.18,418.35,419.01,1525.0
2016-11-23 15:00:00,419.67,419.88,419.0,419.43,2622.0,419.67,419.88,419.0,419.43,2622.0
2016-11-23 15:30:00,419.6,420.0,419.21,419.62,7838.0,419.6,420.0,419.21,419.62,7838.0
2016-11-25 09:30:00,419.76,423.34,419.76,423.34,3250.0,419.76,423.34,419.76,423.34,3250.0
2016-11-25 10:00:00,422.88,423.78,421.42,421.85,3642.0,422.88,423.78,421.42,421.85,3642.0
2016-11-25 10:30:00,422.29,422.29,420.21,420.67,6041.0,422.29,422.29,420.21,420.67,6041.0
2016-11-25 11:00:00,420.51,421.13,419.26,420.86,4397.0,420.51,421.13,419.26,420.86,4397.0
2016-11-25 11:30:00,421.33,421.33,419.91,419.91,2726.0,421.33,421.33,419.91,419.91,2726.0
2016-11-25 12:00:00,420.64,420.67,419.27,419.55,5655.0,420.64,420.67,419.27,419.55,5655.0
2016-11-25 12:30:00,420.12,420.13,418.2,418.42,13559.0,420.12,420.13,418.2,418.42,13559.0
2016-11-28 09:30:00,417.67,422.46,417.67,419.19,4984.0,417.67,422.46,417.67,419.19,4984.0
2016-11-28 10:00:00,418.23,419.47,416.75,417.71,5675.0,418.23,419.47,416.75,417.71,5675.0
2016-11-28 10:30:00,417.71,419.7,415.37,415.37,4918.0,417.71,419.7,415.37,415.37,4918.0
2016-11-28 11:00:00,415.46,418.0,415.46,417.65,7334.0,415.46,418.0,415.46,417.65,7334.0
2016-11-28 11:30:00,417.52,417.89,417.05,417.63,5100.0,417.52,417.89,417.05,417.63,5100.0
2016-11-28 12:00:00,416.78,418.04,416.78,417.64,3396.0,416.78,418.04,416.78,417.64,3396.0
2016-11-28 12:30:00,417.54,418.12,417.26,417.37,3060.0,417.54,418.12,417.26,417.37,3060.0
2016-11-28 13:00:00,417.78,417.78,416.68,416.94,4129.0,417.78,417.78,416.68,416.94,4129.0
2016-11-28 13:30:00,416.58,416.58,415.37,415.68,4607.0,416.58,416.58,415.37,415.68,4607.0
2016-11-28 14:00:00,415.82,416.38,415.39,415.87,4210.0,415.82,416.38,415.39,415.87,4210.0
2016-11-28 14:30:00,415.67,415.96,414.96,415.69,5505.0,415.67,415.96,414.96,415.69,5505.0
2016-11-28 15:00:00,415.83,416.67,415.73,415.9,6356.0,415.83,416.67,415.73,415.9,6356.0
2016-11-28 15:30:00,415.82,416.66,415.51,416.27,17871.0,415.82,416.66,415.51,416.27,17871.0
2016-11-29 09:30:00,416.86,417.78,415.45,415.58,1452.0,416.86,417.78,415.45,415.58,1452.0
2016-11-29 10:00:00,416.14,417.24,415.83,416.9,7368.0,416.14,417.24,415.83,416.9,7368.0
2016-11-29 10:30:00,417.49,418.02,416.98,417.46,9578.0,417.49,418.02,416.98,417.46,9578.0
2016-11-29 11:00:00,417.23,419.64,417.23,417.95,5324.0,417.23,419.64,417.23,417.95,5324.0
2016-11-29 11:30:00,418.44,419.62,417.71,419.62,2001.0,418.44,419.62,417.71,419.62,2001.0
2016-11-29 12:00:00,419.62,419.63,417.07,417.77,1900.0,419.62,419.63,417.07,417.77,1900.0
2016-11-29 12:30:00,417.19,419.12,416.96,419.12,3206.0,417.19,419.12,416.96,419.12,3206.0
2016-11-29 13:00:00,419.34,419.54,418.94,419.54,1500.0,419.34,419.54,418.94,419.54,1500.0
2016-11-29 13:30:00,419.12,421.2,418.91,421.19,9491.0,419.12,421.2,418.91,421.19,9491.0
2016-11-29 14:00:00,421.55,423.4,421.28,422.9,9310.0,421.55,423.4,421.28,422.9,9310.0
2016-11-29 14:30:00,422.91,423.32,422.35,422.52,19050.0,422.91,423.32,422.35,422.52,19050.0
2016-11-29 15:00:00,422.49,422.75,421.3,421.96,5729.0,422.49,422.75,421.3,421.96,5729.0
2016-11-29 15:30:00,421.81,422.21,421.07,421.46,19552.0,421.81,422.21,421.07,421.46,19552.0
2016-11-30 09:30:00,420.51,423.86,418.33,418.71,12823.0,420.51,423.86,418.33,418.71,12823.0
2016-11-30 10:00:00,418.46,418.46,414.32,415.25,6699.0,418.46,418.46,414.32,415.25,6699.0
2016-11-30 10:30:00,416.05,417.79,415.51,417.3,8113.0,416.05,417.79,415.51,417.3,8113.0
2016-11-30 11:00:00,417.2,418.5,416.95,418.37,5335.0,417.2,418.5,416.95,418.37,5335.0
2016-11-30 11:30:00,417.73,417.98,416.53,416.76,1700.0,417.73,417.98,416.53,416.76,1700.0
2016-11-30 12:00:00,416.65,416.78,416.27,416.39,1580.0,416.65,416.78,416.27,416.39,1580.0
2016-11-30 12:30:00,415.85,416.03,415.17,415.81,2500.0,415.85,416.03,415.17,415.81,2500.0
2016-11-30 13:00:00,415.5,416.18,415.44,415.76,1100.0,415.5,416.18,415.44,415.76,1100.0
2016-11-30 13:30:00,415.76,416.39,415.65,415.66,4800.0,415.76,416.39,415.65,415.66,4800.0
2016-11-30 14:00:00,415.88,415.88,413.85,414.34,3744.0,415.88,415.88,413.85,414.34,3744.0
2016-11-30 14:30:00,413.79,413.79,412.76,413.28,4657.0,413.79,413.79,412.76,413.28,4657.0
2016-11-30 15:00:00,413.77,414.09,412.92,414.09,3890.0,413.77,414.09,412.92,414.09,3890.0
2016-11-30 15:30:00,413.66,413.9,412.02,412.34,22382.0,413.66,413.9,412.02,412.34,22382.0
2016-12-01 09:30:00,414.42,418.12,411.66,417.22,14196.0,414.42,418.12,411.66,417.22,14196.0
2016-12-01 10:00:00,416.94,417.0,412.41,412.42,7379.0,416.94,417.0,412.41,412.42,7379.0
2016-12-01 10:30:00,412.39,412.62,410.0,410.99,11347.0,412.39,412.62,410.0,410.99,11347.0
2016-12-01 11:00:00,411.48,412.33,410.64,412.12,7592.0,411.48,412.33,410.64,412.12,7592.0
2016-12-01 11:30:00,412.22,412.37,411.19,411.19,3665.0,412.22,412.37,411.19,411.19,3665.0
2016-12-01 12:00:00,410.59,410.97,409.29,410.05,8031.0,410.59,410.97,409.29,410.05,8031.0
2016-12-01 12:30:00,410.3,410.52,409.0,410.0,5582.0,410.3,410.52,409.0,410.0,5582.0
2016-12-01 13:00:00,409.98,409.98,407.86,408.31,6855.0,409.98,409.98,407.86,408.31,6855.0
2016-12-01 13:30:00,408.55,409.11,408.32,408.6,4620.0,408.55,409.11,408.32,408.6,4620.0
2016-12-01 14:00:00,408.44,409.0,408.02,408.66,5149.0,408.44,409.0,408.02,408.66,5149.0
2016-12-01 14:30:00,408.86,409.44,408.27,409.41,5490.0,408.86,409.44,408.27,409.41,5490.0
2016-12-01 15:00:00,408.75,409.26,408.45,408.67,7372.0,408.75,409.26,408.45,408.67,7372.0
2016-12-01 15:30:00,408.48,409.21,408.45,408.99,16161.0,408.48,409.21,408.45,408.99,16161.0
2016-12-02 09:30:00,408.12,411.21,408.12,410.4,6985.0,408.12,411.21,408.12,410.4,6985.0
2016-12-02 10:00:00,410.97,413.01,410.59,411.8,11919.0,410.97,413.01,410.59,411.8,11919.0
2016-12-02 10:30:00,411.79,412.4,411.16,411.6,3026.0,411.79,412.4,411.16,411.6,3026.0
2016-12-02 11:00:00,410.93,411.05,409.54,410.01,6290.0,410.93,411.05,409.54,410.01,6290.0
2016-12-02 11:30:00,410.33,411.09,410.24,410.24,4574.0,410.33,411.09,410.24,410.24,4574.0
2016-12-02 12:00:00,410.54,410.66,409.93,410.5,3042.0,410.54,410.66,409.93,410.5,3042.0
2016-12-02 12:30:00,410.83,411.55,409.81,411.1,2100.0,410.83,411.55,409.81,411.1,2100.0
2016-12-02 13:00:00,411.58,412.14,409.96,409.96,3052.0,411.58,412.14,409.96,409.96,3052.0
2016-12-02 13:30:00,409.84,409.89,409.4,409.51,2100.0,409.84,409.89,409.4,409.51,2100.0
2016-12-02 14:00:00,409.34,409.62,409.18,409.29,3223.0,409.34,409.62,409.18,409.29,3223.0
2016-12-02 14:30:00,409.26,409.34,408.38,408.45,3681.0,409.26,409.34,408.38,408.45,3681.0
2016-12-02 15:00:00,408.81,410.15,408.38,410.15,13543.0,408.81,410.15,408.38,410.15,13543.0
2016-12-02 15:30:00,410.13,411.42,409.83,411.11,32049.0,410.13,411.42,409.83,411.11,32049.0
2016-12-05 09:30:00,414.31,415.55,412.91,415.05,9463.0,414.31,415.55,412.91,415.05,9463.0
2016-12-05 10:00:00,415.0,415.88,413.23,414.65,11059.0,415.0,415.88,413.23,414.65,11059.0
2016-12-05 10:30:00,414.27,415.16,414.04,414.38,5444.0,414.27,415.16,414.04,414.38,5444.0
2016-12-05 11:00:00,413.87,414.46,413.43,413.78,4904.0,413.87,414.46,413.43,413.78,4904.0
2016-12-05 11:30:00,413.66,415.38,413.66,414.67,4067.0,413.66,415.38,413.66,414.67,4067.0
2016-12-05 12:00:00,414.53,415.29,414.37,415.11,6209.0,414.53,415.29,414.37,415.11,6209.0
2016-12-05 12:30:00,414.74,415.03,414.3,414.51,3897.0,414.74,415.03,414.3,414.51,3897.0
2016-12-05 13:00:00,414.58,414.96,413.29,413.29,4891.0,414.58,414.96,413.29,413.29,4891.0
2016-12-05 13:30:00,413.35,413.98,412.6,413.27,5201.0,413.35,413.98,412.6,413.27,5201.0
2016-12-05 14:00:00,413.25,413.46,412.05,412.75,3109.0,413.25,413.46,412.05,412.75,3109.0
2016-12-05 14:30:00,412.54,412.91,412.09,412.49,6657.0,412.54,412.91,412.09,412.49,6657.0
2016-12-05 15:00:00,412.3,413.67,412.3,413.54,6728.0,412.3,413.67,412.3,413.54,6728.0
2016-12-05 15:30:00,413.53,413.57,412.74,412.95,21009.0,413.53,413.57,412.74,412.95,21009.0
2016-12-06 09:30:00,413.1,414.51,413.1,414.17,6297.0,413.1,414.51,413.1,414.17,6297.0
2016-12-06 10:00:00,413.71,414.38,413.53,414.11,1400.0,413.71,414.38,413.53,414.11,1400.0
2016-12-06 10:30:00,414.09,414.26,413.61,413.86,4545.0,414.09,414.26,413.61,413.86,4545.0
2016-12-06 11:00:00,413.86,414.68,413.14,414.53,4634.0,413.86,414.68,413.14,414.53,4634.0
2016-12-06 11:30:00,414.93,417.63,414.92,417.63,6915.0,414.93,417.63,414.92,417.63,6915.0
2016-12-06 12:00:00,417.4,418.9,417.06,417.99,13569.0,417.4,418.9,417.06,417.99,13569.0
2016-12-06 12:30:00,418.25,419.74,417.37,417.8,14144.0,418.25,419.74,417.37,417.8,14144.0
2016-12-06 13:00:00,417.67,417.75,416.51,416.65,6055.0,417.67,417.75,416.51,416.65,6055.0
2016-12-06 13:30:00,416.41,417.49,415.87,417.42,1701.0,416.41,417.49,415.87,417.42,1701.0
2016-12-06 14:00:00,417.73,417.74,416.59,416.79,4384.0,417.73,417.74,416.59,416.79,4384.0
2016-12-06 14:30:00,417.2,418.48,417.2,418.32,3018.0,417.2,418.48,417.2,418.32,3018.0
2016-12-06 15:00:00,418.18,418.27,417.18,417.24,4236.0,418.18,418.27,417.18,417.24,4236.0
2016-12-06 15:30:00,417.56,418.89,417.56,418.38,11720.0,417.56,418.89,417.56,418.38,11720.0
2016-12-07 09:30:00,417.1,417.53,408.64,408.98,9078.0,417.1,417.53,408.64,408.98,9078.0
2016-12-07 10:00:00,410.02,413.85,409.84,412.33,19414.0,410.02,413.85,409.84,412.33,19414.0
2016-12-07 10:30:00,412.6,413.29,411.79,411.95,6686.0,412.6,413.29,411.79,411.95,6686.0
2016-12-07 11:00:00,411.95,413.24,411.47,413.24,5217.0,411.95,413.24,411.47,413.24,5217.0
2016-12-07 11:30:00,413.15,416.22,413.15,416.22,1500.0,413.15,416.22,413.15,416.22,1500.0
2016-12-07 12:00:00,416.29,419.17,415.49,418.01,13558.0,416.29,419.17,415.49,418.01,13558.0
2016-12-07 12:30:00,418.37,418.37,415.53,417.69,3977.0,418.37,418.37,415.53,417.69,3977.0
2016-12-07 13:00:00,417.29,419.34,417.28,419.18,7075.0,417.29,419.34,417.28,419.18,7075.0
2016-12-07 13:30:00,418.88,420.44,418.35,419.69,7001.0,418.88,420.44,418.35,419.69,7001.0
2016-12-07 14:00:00,420.98,420.98,419.12,419.32,3223.0,420.98,420.98,419.12,419.32,3223.0
2016-12-07 14:30:00,419.19,419.65,418.4,419.43,11657.0,419.19,419.65,418.4,419.43,11657.0
2016-12-07 15:00:00,419.53,420.63,419.23,420.63,5435.0,419.53,420.63,419.23,420.63,5435.0
2016-12-07 15:30:00,420.33,420.93,418.64,419.17,39129.0,420.33,420.93,418.64,419.17,39129.0
2016-12-08 09:30:00,417.83,419.54,414.74,419.21,2941.0,417.83,419.54,414.74,419.21,2941.0
2016-12-08 10:00:00,417.97,419.45,417.29,419.45,12636.0,417.97,419.45,417.29,419.45,12636.0
2016-12-08 10:30:00,419.46,420.84,418.89,420.84,11677.0,419.46,420.84,418.89,420.84,11677.0
2016-12-08 11:00:00,420.68,420.68,418.13,419.96,28614.0,420.68,420.68,418.13,419.96,28614.0
2016-12-08 11:30:00,419.41,419.9,418.02,418.28,20286.0,419.41,419.9,418.02,418.28,20286.0
2016-12-08 12:00:00,418.11,418.93,418.07,418.93,2107.0,418.11,418.93,418.07,418.93,2107.0
2016-12-08 12:30:00,419.44,420.0,419.16,419.41,5100.0,419.44,420.0,419.16,419.41,5100.0
2016-12-08 13:00:00,419.66,419.68,419.06,419.41,15108.0,419.66,419.68,419.06,419.41,15108.0
2016-12-08 13:30:00,419.27,420.0,419.19,419.9,9775.0,419.27,420.0,419.19,419.9,9775.0
2016-12-08 14:00:00,420.0,420.0,418.99,419.17,14194.0,420.0,420.0,418.99,419.17,14194.0
2016-12-08 14:30:00,419.33,419.4,418.09,418.09,17605.0,419.33,419.4,418.09,418.09,17605.0
2016-12-08 15:00:00,418.16,418.48,416.3,417.4,21571.0,418.16,418.48,416.3,417.4,21571.0
2016-12-08 15:30:00,417.4,418.99,417.4,418.69,18036.0,417.4,418.99,417.4,418.69,18036.0
2016-12-09 09:30:00,418.69,423.87,418.56,423.84,6148.0,418.69,423.87,418.56,423.84,6148.0
2016-12-09 10:00:00,423.62,423.93,419.39,420.14,14015.0,423.62,423.93,419.39,420.14,14015.0
2016-12-09 10:30:00,419.96,420.21,418.9,418.9,10672.0,419.96,420.21,418.9,418.9,10672.0
2016-12-09 11:00:00,418.86,421.12,418.49,421.1,12559.0,418.86,421.12,418.49,421.1,12559.0
2016-12-09 11:30:00,421.77,421.77,420.59,421.19,11500.0,421.77,421.77,420.59,421.19,11500.0
2016-12-09 12:00:00,421.0,421.17,418.62,418.64,13726.0,421.0,421.17,418.62,418.64,13726.0
2016-12-09 12:30:00,418.91,419.16,417.79,417.79,13435.0,418.91,419.16,417.79,417.79,13435.0
2016-12-09 13:00:00,418.03,418.4,417.79,418.02,3798.0,418.03,418.4,417.79,418.02,3798.0
2016-12-09 13:30:00,418.08,418.25,417.56,417.56,11192.0,418.08,418.25,417.56,417.56,11192.0
2016-12-09 14:00:00,417.26,417.55,416.07,416.76,19112.0,417.26,417.55,416.07,416.76,19112.0
2016-12-09 14:30:00,416.75,418.87,416.68,418.87,1395.0,416.75,418.87,416.68,418.87,1395.0
2016-12-09 15:00:00,419.41,421.1,419.38,420.96,5600.0,419.41,421.1,419.38,420.96,5600.0
2016-12-09 15:30:00,420.78,421.81,420.3,421.56,37938.0,420.78,421.81,420.3,421.56,37938.0
2016-12-12 09:30:00,418.08,420.48,417.39,419.88,4546.0,418.08,420.48,417.39,419.88,4546.0
2016-12-12 10:00:00,419.83,420.74,418.43,418.66,23931.0,419.83,420.74,418.43,418.66,23931.0
2016-12-12 10:30:00,418.61,420.4,418.47,420.0,5393.0,418.61,420.4,418.47,420.0,5393.0
2016-12-12 11:00:00,419.77,422.26,419.48,421.46,3445.0,419.77,422.26,419.48,421.46,3445.0
2016-12-12 11:30:00,421.78,423.72,421.48,423.71,18149.0,421.78,423.72,421.48,423.71,18149.0
2016-12-12 12:00:00,423.47,423.72,422.0,422.29,13335.0,423.47,423.72,422.0,422.29,13335.0
2016-12-12 12:30:00,422.23,422.83,422.16,422.62,2925.0,422.23,422.83,422.16,422.62,2925.0
2016-12-12 13:00:00,422.88,422.88,421.3,422.22,6425.0,422.88,422.88,421.3,422.22,6425.0
2016-12-12 13:30:00,422.03,422.1,420.65,421.95,3019.0,422.03,422.1,420.65,421.95,3019.0
2016-12-12 14:00:00,421.99,423.2,421.14,422.65,11619.0,421.99,423.2,421.14,422.65,11619.0
2016-12-12 14:30:00,422.64,423.16,422.5,423.16,6985.0,422.64,423.16,422.5,423.16,6985.0
2016-12-12 15:00:00,422.88,424.06,422.54,423.11,15015.0,422.88,424.06,422.54,423.11,15015.0
2016-12-12 15:30:00,423.0,424.13,422.64,423.34,26446.0,423.0,424.13,422.64,423.34,26446.0
2016-12-13 09:30:00,425.7,430.56,424.41,424.7,11727.0,425.7,430.56,424.41,424.7,11727.0
2016-12-13 10:00:00,424.28,426.23,422.78,424.87,13150.0,424.28,426.23,422.78,424.87,13150.0
2016-12-13 10:30:00,424.99,426.01,424.52,426.01,1700.0,424.99,426.01,424.52,426.01,1700.0
2016-12-13 11:00:00,426.01,426.3,424.96,425.83,9374.0,426.01,426.3,424.96,425.83,9374.0
2016-12-13 11:30:00,425.81,426.42,425.04,425.72,15136.0,425.81,426.42,425.04,425.72,15136.0
2016-12-13 12:00:00,425.8,426.47,425.45,425.57,7279.0,425.8,426.47,425.45,425.57,7279.0
2016-12-13 12:30:00,426.09,426.43,426.09,426.16,1900.0,426.09,426.43,426.09,426.16,1900.0
2016-12-13 13:00:00,426.25,427.0,426.18,426.33,3681.0,426.25,427.0,426.18,426.33,3681.0
2016-12-13 13:30:00,426.56,426.61,424.23,424.25,2411.0,426.56,426.61,424.23,424.25,2411.0
2016-12-13 14:00:00,424.54,425.39,423.75,423.87,2925.0,424.54,425.39,423.75,423.87,2925.0
2016-12-13 14:30:00,423.75,425.06,423.75,425.03,3400.0,423.75,425.06,423.75,425.03,3400.0
2016-12-13 15:00:00,425.33,426.77,425.12,426.67,19534.0,425.33,426.77,425.12,426.67,19534.0
2016-12-13 15:30:00,426.52,426.85,425.5,425.79,15694.0,426.52,426.85,425.5,425.79,15694.0
2016-12-14 09:30:00,425.64,426.86,422.33,425.55,4533.0,425.64,426.86,422.33,425.55,4533.0
2016-12-14 10:00:00,424.06,424.11,419.2,421.36,10649.0,424.06,424.11,419.2,421.36,10649.0
2016-12-14 10:30:00,421.13,423.88,420.19,422.99,25034.0,421.13,423.88,420.19,422.99,25034.0
2016-12-14 11:00:00,423.2,423.87,422.72,423.6,2025.0,423.2,423.87,422.72,423.6,2025.0
2016-12-14 11:30:00,423.17,423.6,422.47,423.18,8822.0,423.17,423.6,422.47,423.18,8822.0
2016-12-14 12:00:00,423.18,423.26,422.88,423.2,5157.0,423.18,423.26,422.88,423.2,5157.0
2016-12-14 12:30:00,423.06,423.5,422.54,423.42,3633.0,423.06,423.5,422.54,423.42,3633.0
2016-12-14 13:00:00,423.69,423.75,422.44,422.98,11460.0,423.69,423.75,422.44,422.98,11460.0
2016-12-14 13:30:00,423.02,423.33,422.69,422.69,1200.0,423.02,423.33,422.69,422.69,1200.0
2016-12-14 14:00:00,422.56,422.56,420.54,421.0,4100.0,422.56,422.56,420.54,421.0,4100.0
2016-12-14 14:30:00,420.38,421.87,420.04,420.98,4501.0,420.38,421.87,420.04,420.98,4501.0
2016-12-14 15:00:00,420.94,421.36,419.63,419.63,3701.0,420.94,421.36,419.63,419.63,3701.0
2016-12-14 15:30:00,420.1,422.43,418.76,419.57,21610.0,420.1,422.43,418.76,419.57,21610.0
2016-12-15 09:30:00,419.02,423.48,419.02,422.9,5510.0,419.02,423.48,419.02,422.9,5510.0
2016-12-15 10:00:00,423.16,425.51,422.55,422.55,4377.0,423.16,425.51,422.55,422.55,4377.0
2016-12-15 10:30:00,423.11,425.1,422.83,423.89,2942.0,423.11,425.1,422.83,423.89,2942.0
2016-12-15 11:00:00,423.78,425.42,423.73,425.12,4246.0,423.78,425.42,423.73,425.12,4246.0
2016-12-15 11:30:00,425.34,425.34,422.96,423.01,3554.0,425.34,425.34,422.96,423.01,3554.0
2016-12-15 12:00:00,423.29,424.68,422.86,424.68,6895.0,423.29,424.68,422.86,424.68,6895.0
2016-12-15 12:30:00,424.6,425.05,423.51,424.36,21580.0,424.6,425.05,423.51,424.36,21580.0
2016-12-15 13:00:00,424.19,425.71,423.92,425.07,11726.0,424.19,425.71,423.92,425.07,11726.0
2016-12-15 13:30:00,425.41,427.09,424.34,425.27,20003.0,425.41,427.09,424.34,425.27,20003.0
2016-12-15 14:00:00,425.17,425.53,424.12,424.33,5500.0,425.17,425.53,424.12,424.33,5500.0
2016-12-15 14:30:00,424.0,426.42,424.0,424.93,8190.0,424.0,426.42,424.0,424.93,8190.0
2016-12-15 15:00:00,424.25,424.54,423.79,424.21,14817.0,424.25,424.54,423.79,424.21,14817.0
2016-12-15 15:30:00,424.32,425.92,424.21,425.63,25647.0,424.32,425.92,424.21,425.63,25647.0
2016-12-16 09:30:00,425.32,426.0,423.1,425.44,26456.0,425.32,426.0,423.1,425.44,26456.0
2016-12-16 10:00:00,426.17,427.89,425.02,426.15,23827.0,426.17,427.89,425.02,426.15,23827.0
2016-12-16 10:30:00,426.14,427.28,425.26,425.26,10044.0,426.14,427.28,425.26,425.26,10044.0
2016-12-16 11:00:00,425.39,425.92,423.55,423.75,2833.0,425.39,425.92,423.55,423.75,2833.0
2016-12-16 11:30:00,423.55,426.09,423.55,425.76,4218.0,423.55,426.09,423.55,425.76,4218.0
2016-12-16 12:00:00,424.93,425.9,424.74,425.3,16289.0,424.93,425.9,424.74,425.3,16289.0
2016-12-16 12:30:00,425.23,425.92,424.74,424.74,3838.0,425.23,425.92,424.74,424.74,3838.0
2016-12-16 13:00:00,424.76,425.05,423.64,423.76,13942.0,424.76,425.05,423.64,423.76,13942.0
2016-12-16 13:30:00,424.27,424.66,423.41,423.41,8900.0,424.27,424.66,423.41,423.41,8900.0
2016-12-16 14:00:00,423.03,424.29,422.65,424.19,3200.0,423.03,424.29,422.65,424.19,3200.0
2016-12-16 14:30:00,423.44,423.91,422.67,423.08,3067.0,423.44,423.91,422.67,423.08,3067.0
2016-12-16 15:00:00,422.77,424.08,422.48,423.27,9054.0,422.77,424.08,422.48,423.27,9054.0
2016-12-16 15:30:00,423.55,423.73,421.46,421.98,24325.0,423.55,423.73,421.46,421.98,24325.0
2016-12-19 09:30:00,420.65,425.58,420.65,425.1,3916.0,420.65,425.58,420.65,425.1,3916.0
2016-12-19 10:00:00,425.01,426.4,424.56,425.64,12763.0,425.01,426.4,424.56,425.64,12763.0
2016-12-19 10:30:00,425.46,426.65,424.91,426.21,8641.0,425.46,426.65,424.91,426.21,8641.0
2016-12-19 11:00:00,426.27,426.45,425.31,425.39,7314.0,426.27,426.45,425.31,425.39,7314.0
2016-12-19 11:30:00,425.59,425.59,422.4,422.62,15933.0,425.59,425.59,422.4,422.62,15933.0
2016-12-19 12:00:00,422.25,423.49,421.56,423.16,6950.0,422.25,423.49,421.56,423.16,6950.0
2016-12-19 12:30:00,423.02,423.12,422.6,422.85,2496.0,423.02,423.12,422.6,422.85,2496.0
2016-12-19 13:00:00,422.45,422.45,421.39,421.39,2610.0,422.45,422.45,421.39,421.39,2610.0
2016-12-19 13:30:00,421.54,422.56,420.1,422.2,8140.0,421.54,422.56,420.1,422.2,8140.0
2016-12-19 14:00:00,421.94,422.36,421.55,421.89,1500.0,421.94,422.36,421.55,421.89,1500.0
2016-12-19 14:30:00,421.65,421.8,420.87,421.47,10296.0,421.65,421.8,420.87,421.47,10296.0
2016-12-19 15:00:00,421.67,421.67,420.49,420.5,6969.0,421.67,421.67,420.49,420.5,6969.0
2016-12-19 15:30:00,420.76,422.05,420.2,421.32,13913.0,420.76,422.05,420.2,421.32,13913.0
2016-12-20 09:30:00,421.13,424.91,421.06,422.85,5304.0,421.13,424.91,421.06,422.85,5304.0
2016-12-20 10:00:00,422.52,424.86,422.27,424.64,8103.0,422.52,424.86,422.27,424.64,8103.0
2016-12-20 10:30:00,424.54,425.09,424.05,424.61,7905.0,424.54,425.09,424.05,424.61,7905.0
2016-12-20 11:00:00,424.26,424.65,422.82,423.33,4000.0,424.26,424.65,422.82,423.33,4000.0
2016-12-20 11:30:00,423.25,424.48,423.25,424.23,9793.0,423.25,424.48,423.25,424.23,9793.0
2016-12-20 12:00:00,424.42,424.42,423.36,423.61,2000.0,424.42,424.42,423.36,423.61,2000.0
2016-12-20 12:30:00,423.6,424.35,423.59,424.24,6649.0,423.6,424.35,423.59,424.24,6649.0
2016-12-20 13:00:00,424.14,425.23,424.13,424.99,4200.0,424.14,425.23,424.13,424.99,4200.0
2016-12-20 13:30:00,424.78,425.0,424.36,424.41,3211.0,424.78,425.0,424.36,424.41,3211.0
2016-12-20 14:00:00,424.49,425.11,424.35,424.65,18643.0,424.49,425.11,424.35,424.65,18643.0
2016-12-20 14:30:00,424.49,425.35,424.35,424.99,5231.0,424.49,425.35,424.35,424.99,5231.0
2016-12-20 15:00:00,425.15,425.18,424.52,424.56,5542.0,425.15,425.18,424.52,424.56,5542.0
2016-12-20 15:30:00,424.72,425.73,423.9,425.4,21878.0,424.72,425.73,423.9,425.4,21878.0
2016-12-21 09:30:00,426.23,426.23,423.61,425.01,5366.0,426.23,426.23,423.61,425.01,5366.0
2016-12-21 10:00:00,425.28,426.15,424.07,424.53,21702.0,425.28,426.15,424.07,424.53,21702.0
2016-12-21 10:30:00,424.12,424.58,423.38,423.38,3200.0,424.12,424.58,423.38,423.38,3200.0
2016-12-21 11:00:00,423.54,424.41,423.0,424.2,15515.0,423.54,424.41,423.0,424.2,15515.0
2016-12-21 11:30:00,424.46,425.28,423.9,424.97,13967.0,424.46,425.28,423.9,424.97,13967.0
2016-12-21 12:00:00,425.19,426.66,424.75,426.66,3565.0,425.19,426.66,424.75,426.66,3565.0
2016-12-21 12:30:00,426.87,427.09,425.88,426.47,6185.0,426.87,427.09,425.88,426.47,6185.0
2016-12-21 13:00:00,426.13,426.25,425.14,426.02,3684.0,426.13,426.25,425.14,426.02,3684.0
2016-12-21 13:30:00,425.35,426.53,425.34,425.9,7537.0,425.35,426.53,425.34,425.9,7537.0
2016-12-21 14:00:00,425.63,426.24,425.51,426.13,16381.0,425.63,426.24,425.51,426.13,16381.0
2016-12-21 14:30:00,426.31,426.34,425.6,426.04,11279.0,426.31,426.34,425.6,426.04,11279.0
2016-12-21 15:00:00,426.04,426.04,423.54,423.82,8957.0,426.04,426.04,423.54,423.82,8957.0
2016-12-21 15:30:00,423.79,423.83,422.75,423.14,10019.0,423.79,423.83,422.75,423.14,10019.0
2016-12-22 09:30:00,422.45,426.27,422.45,424.0,4181.0,422.45,426.27,422.45,424.0,4181.0
2016-12-22 10:00:00,422.79,423.6,421.6,422.17,19259.0,422.79,423.6,421.6,422.17,19259.0
2016-12-22 10:30:00,422.2,422.32,419.43,419.68,14702.0,422.2,422.32,419.43,419.68,14702.0
2016-12-22 11:00:00,419.88,421.4,419.88,420.73,10038.0,419.88,421.4,419.88,420.73,10038.0
2016-12-22 11:30:00,420.81,422.47,420.81,422.1,9292.0,420.81,422.47,420.81,422.1,9292.0
2016-12-22 12:00:00,422.46,422.82,422.44,422.45,1743.0,422.46,422.82,422.44,422.45,1743.0
2016-12-22 12:30:00,422.84,423.4,422.52,422.7,13813.0,422.84,423.4,422.52,422.7,13813.0
2016-12-22 13:00:00,423.14,423.37,422.31,422.31,1436.0,423.14,423.37,422.31,422.31,1436.0
2016-12-22 13:30:00,422.21,423.49,421.8,422.5,14184.0,422.21,423.49,421.8,422.5,14184.0
2016-12-22 14:00:00,422.79,423.75,422.38,423.67,3085.0,422.79,423.75,422.38,423.67,3085.0
2016-12-22 14:30:00,423.73,424.24,423.3,424.24,10012.0,423.73,424.24,423.3,424.24,10012.0
2016-12-22 15:00:00,423.99,423.99,422.57,423.53,4418.0,423.99,423.99,422.57,423.53,4418.0
2016-12-22 15:30:00,423.57,423.72,422.35,423.07,11742.0,423.57,423.72,422.35,423.07,11742.0
2016-12-23 09:30:00,424.17,424.17,423.17,423.17,1094.0,424.17,424.17,423.17,423.17,1094.0
2016-12-23 10:00:00,424.31,425.28,423.86,425.25,6204.0,424.31,425.28,423.86,425.25,6204.0
2016-12-23 10:30:00,425.03,426.54,424.95,425.35,6643.0,425.03,426.54,424.95,425.35,6643.0
2016-12-23 11:00:00,425.7,426.74,425.49,426.48,1664.0,425.7,426.74,425.49,426.48,1664.0
2016-12-23 11:30:00,426.31,427.09,426.07,426.07,13477.0,426.31,427.09,426.07,426.07,13477.0
2016-12-23 12:00:00,425.63,426.25,425.63,426.25,1000.0,425.63,426.25,425.63,426.25,1000.0
2016-12-23 12:30:00,426.2,426.53,425.92,426.28,1200.0,426.2,426.53,425.92,426.28,1200.0
2016-12-23 13:00:00,426.32,426.5,425.5,426.5,1902.0,426.32,426.5,425.5,426.5,1902.0
2016-12-23 13:30:00,425.95,426.21,425.38,425.74,3201.0,425.95,426.21,425.38,425.74,3201.0
2016-12-23 14:00:00,425.51,426.1,425.51,426.04,2911.0,425.51,426.1,425.51,426.04,2911.0
2016-12-23 14:30:00,425.9,426.07,425.71,425.71,7827.0,425.9,426.07,425.71,425.71,7827.0
2016-12-23 15:00:00,425.92,425.94,425.63,425.83,2100.0,425.92,425.94,425.63,425.83,2100.0
2016-12-23 15:30:00,425.73,426.23,425.2,426.23,7039.0,425.73,426.23,425.2,426.23,7039.0
2016-12-27 09:30:00,427.59,429.66,427.59,429.63,1761.0,427.59,429.66,427.59,429.63,1761.0
2016-12-27 10:00:00,429.42,431.02,427.96,428.5,3334.0,429.42,431.02,427.96,428.5,3334.0
2016-12-27 10:30:00,428.12,429.06,427.74,428.4,2311.0,428.12,429.06,427.74,428.4,2311.0
2016-12-27 11:00:00,428.06,429.2,428.06,428.91,1510.0,428.06,429.2,428.06,428.91,1510.0
2016-12-27 11:30:00,428.96,429.14,427.81,427.81,2400.0,428.96,429.14,427.81,427.81,2400.0
2016-12-27 12:00:00,427.46,427.89,427.03,427.6,5835.0,427.46,427.89,427.03,427.6,5835.0
2016-12-27 12:30:00,427.6,428.59,427.15,428.2,17559.0,427.6,428.59,427.15,428.2,17559.0
2016-12-27 13:00:00,428.59,428.87,428.21,428.84,1700.0,428.59,428.87,428.21,428.84,1700.0
2016-12-27 13:30:00,428.84,430.1,428.42,429.83,8360.0,428.84,430.1,428.42,429.83,8360.0
2016-12-27 14:00:00,429.23,430.1,429.14,429.8,1800.0,429.23,430.1,429.14,429.8,1800.0
2016-12-27 14:30:00,429.81,430.02,429.13,429.31,2000.0,429.81,430.02,429.13,429.31,2000.0
2016-12-27 15:00:00,429.69,429.76,429.26,429.38,3315.0,429.69,429.76,429.26,429.38,3315.0
2016-12-27 15:30:00,429.19,429.19,427.13,427.59,11528.0,429.19,429.19,427.13,427.59,11528.0
2016-12-28 09:30:00,429.23,430.1,424.25,424.5,4546.0,429.23,430.1,424.25,424.5,4546.0
2016-12-28 10:00:00,424.59,424.59,421.7,421.7,2224.0,424.59,424.59,421.7,421.7,2224.0
2016-12-28 10:30:00,421.73,423.71,421.73,422.99,2781.0,421.73,423.71,421.73,422.99,2781.0
2016-12-28 11:00:00,423.64,425.68,423.63,424.58,5617.0,423.64,425.68,423.63,424.58,5617.0
2016-12-28 11:30:00,425.06,425.06,423.29,424.13,2200.0,425.06,425.06,423.29,424.13,2200.0
2016-12-28 12:00:00,423.6,423.6,422.67,423.02,1900.0,423.6,423.6,422.67,423.02,1900.0
2016-12-28 12:30:00,422.61,422.62,421.34,421.35,1831.0,422.61,422.62,421.34,421.35,1831.0
2016-12-28 13:00:00,421.33,421.47,420.58,421.23,2736.0,421.33,421.47,420.58,421.23,2736.0
2016-12-28 13:30:00,421.5,421.89,420.62,421.09,4570.0,421.5,421.89,420.62,421.09,4570.0
2016-12-28 14:00:00,420.72,421.08,420.48,420.95,4556.0,420.72,421.08,420.48,420.95,4556.0
2016-12-28 14:30:00,420.72,421.61,418.54,420.52,11247.0,420.72,421.61,418.54,420.52,11247.0
2016-12-28 15:00:00,420.37,422.2,419.66,421.88,14082.0,420.37,422.2,419.66,421.88,14082.0
2016-12-28 15:30:00,422.06,422.06,419.95,420.58,19226.0,422.06,422.06,419.95,420.58,19226.0
2016-12-29 09:30:00,419.92,422.14,418.44,421.07,2276.0,419.92,422.14,418.44,421.07,2276.0
2016-12-29 10:00:00,421.41,421.97,420.6,421.84,3100.0,421.41,421.97,420.6,421.84,3100.0
2016-12-29 10:30:00,421.58,421.81,420.31,420.97,700.0,421.58,421.81,420.31,420.97,700.0
2016-12-29 11:00:00,421.05,421.79,420.54,421.02,2790.0,421.05,421.79,420.54,421.02,2790.0
2016-12-29 11:30:00,421.25,421.6,420.16,420.28,6750.0,421.25,421.6,420.16,420.28,6750.0
2016-12-29 12:00:00,420.62,420.62,419.55,420.5,3085.0,420.62,420.62,419.55,420.5,3085.0
2016-12-29 12:30:00,420.3,420.3,419.05,419.05,6813.0,420.3,420.3,419.05,419.05,6813.0
2016-12-29 13:00:00,418.96,419.91,418.86,419.26,7228.0,418.96,419.91,418.86,419.26,7228.0
2016-12-29 13:30:00,419.08,419.08,418.48,418.89,2701.0,419.08,419.08,418.48,418.89,2701.0
2016-12-29 14:00:00,419.11,420.95,419.1,420.93,15934.0,419.11,420.95,419.1,420.93,15934.0
2016-12-29 14:30:00,421.19,421.19,420.25,420.97,2716.0,421.19,421.19,420.25,420.97,2716.0
2016-12-29 15:00:00,421.07,421.39,420.45,421.02,12566.0,421.07,421.39,420.45,421.02,12566.0
2016-12-29 15:30:00,421.06,421.06,420.14,420.28,10672.0,421.06,421.06,420.14,420.28,10672.0
2016-12-30 09:30:00,421.98,423.59,419.9,421.19,3998.0,421.98,423.59,419.9,421.19,3998.0
2016-12-30 10:00:00,420.51,421.51,420.44,420.59,2120.0,420.51,421.51,420.44,420.59,2120.0
2016-12-30 10:30:00,419.81,420.86,419.81,420.44,2100.0,419.81,420.86,419.81,420.44,2100.0
2016-12-30 11:00:00,420.39,420.85,419.59,420.85,2976.0,420.39,420.85,419.59,420.85,2976.0
2016-12-30 11:30:00,421.18,421.28,420.77,421.06,3125.0,421.18,421.28,420.77,421.06,3125.0
2016-12-30 12:00:00,420.88,421.0,419.98,420.06,9753.0,420.88,421.0,419.98,420.06,9753.0
2016-12-30 12:30:00,419.82,420.35,419.04,419.57,1200.0,419.82,420.35,419.04,419.57,1200.0
2016-12-30 13:00:00,419.57,420.5,419.29,420.5,1800.0,419.57,420.5,419.29,420.5,1800.0
2016-12-30 13:30:00,420.27,420.27,419.33,419.48,6200.0,420.27,420.27,419.33,419.48,6200.0
2016-12-30 14:00:00,419.47,419.92,419.47,419.62,2791.0,419.47,419.92,419.47,419.62,2791.0
2016-12-30 14:30:00,419.28,419.28,417.19,417.21,3588.0,419.28,419.28,417.19,417.21,3588.0
2016-12-30 15:00:00,417.35,418.38,417.35,418.37,8486.0,417.35,418.38,417.35,418.37,8486.0
2016-12-30 15:30:00,418.39,418.72,417.03,418.7,14092.0,418.39,418.72,417.03,418.7,14092.0
2017-01-03 09:30:00,421.93,424.77,421.15,423.53,8443.0,421.93,424.77,421.15,423.53,8443.0
2017-01-03 10:00:00,423.7,426.92,423.6,424.63,11348.0,423.7,426.92,423.6,424.63,11348.0
2017-01-03 10:30:00,424.88,425.11,421.95,421.95,9655.0,424.88,425.11,421.95,421.95,9655.0
2017-01-03 11:00:00,422.18,423.38,421.3,422.31,6423.0,422.18,423.38,421.3,422.31,6423.0
2017-01-03 11:30:00,422.3,423.13,421.16,422.22,13439.0,422.3,423.13,421.16,422.22,13439.0
2017-01-03 12:00:00,422.6,422.93,421.85,422.48,8659.0,422.6,422.93,421.85,422.48,8659.0
2017-01-03 12:30:00,422.32,423.0,421.83,422.19,16333.0,422.32,423.0,421.83,422.19,16333.0
2017-01-03 13:00:00,421.98,422.4,421.63,421.7,9467.0,421.98,422.4,421.63,421.7,9467.0
2017-01-03 13:30:00,421.6,421.79,421.01,421.19,2200.0,421.6,421.79,421.01,421.19,2200.0
2017-01-03 14:00:00,421.49,422.42,420.8,421.54,13060.0,421.49,422.42,420.8,421.54,13060.0
2017-01-03 14:30:00,421.64,422.65,421.64,421.92,3455.0,421.64,422.65,421.64,421.92,3455.0
2017-01-03 15:00:00,421.9,422.13,420.93,421.69,15497.0,421.9,422.13,420.93,421.69,15497.0
2017-01-03 15:30:00,421.44,422.65,421.14,422.61,13075.0,421.44,422.65,421.14,422.61,13075.0
2017-01-04 09:30:00,424.41,428.36,421.9,427.06,8068.0,424.41,428.36,421.9,427.06,8068.0
2017-01-04 10:00:00,428.02,429.24,426.67,428.55,16325.0,428.02,429.24,426.67,428.55,16325.0
2017-01-04 10:30:00,427.97,430.38,427.77,429.21,18391.0,427.97,430.38,427.77,429.21,18391.0
2017-01-04 11:00:00,429.28,430.21,427.92,427.92,15291.0,429.28,430.21,427.92,427.92,15291.0
2017-01-04 11:30:00,428.41,430.21,428.41,429.59,9231.0,428.41,430.21,428.41,429.59,9231.0
2017-01-04 12:00:00,429.9,429.98,428.75,428.85,12270.0,429.9,429.98,428.75,428.85,12270.0
2017-01-04 12:30:00,428.54,428.79,427.7,428.24,5924.0,428.54,428.79,427.7,428.24,5924.0
2017-01-04 13:00:00,428.12,428.78,427.91,428.54,6542.0,428.12,428.78,427.91,428.54,6542.0
2017-01-04 13:30:00,428.77,428.77,428.12,428.65,5892.0,428.77,428.77,428.12,428.65,5892.0
2017-01-04 14:00:00,428.38,429.43,428.07,429.29,8632.0,428.38,429.43,428.07,429.29,8632.0
2017-01-04 14:30:00,429.57,429.72,429.0,429.15,5092.0,429.57,429.72,429.0,429.15,5092.0
2017-01-04 15:00:00,429.19,429.75,428.68,428.68,4708.0,429.19,429.75,428.68,428.68,4708.0
2017-01-04 15:30:00,428.64,428.71,426.08,426.29,23560.0,428.64,428.71,426.08,426.29,23560.0
2017-01-05 09:30:00,427.45,429.79,426.36,426.52,6629.0,427.45,429.79,426.36,426.52,6629.0
2017-01-05 10:00:00,426.62,426.62,423.85,424.85,23211.0,426.62,426.62,423.85,424.85,23211.0
2017-01-05 10:30:00,424.92,425.81,424.65,425.17,18863.0,424.92,425.81,424.65,425.17,18863.0
2017-01-05 11:00:00,424.52,425.09,423.22,423.91,6311.0,424.52,425.09,423.22,423.91,6311.0
2017-01-05 11:30:00,424.03,424.63,423.26,423.74,11603.0,424.03,424.63,423.26,423.74,11603.0
2017-01-05 12:00:00,424.06,424.75,422.53,423.49,3713.0,424.06,424.75,422.53,423.49,3713.0
2017-01-05 12:30:00,423.56,425.17,423.16,424.5,23774.0,423.56,425.17,423.16,424.5,23774.0
2017-01-05 13:00:00,424.4,424.45,421.01,422.1,31333.0,424.4,424.45,421.01,422.1,31333.0
2017-01-05 13:30:00,422.0,422.48,421.16,421.67,14398.0,422.0,422.48,421.16,421.67,14398.0
2017-01-05 14:00:00,421.72,422.04,421.22,421.43,5894.0,421.72,422.04,421.22,421.43,5894.0
2017-01-05 14:30:00,421.71,422.26,421.58,422.26,2585.0,421.71,422.26,421.58,422.26,2585.0
2017-01-05 15:00:00,422.2,423.91,422.05,423.91,4354.0,422.2,423.91,422.05,423.91,4354.0
2017-01-05 15:30:00,423.89,424.17,422.42,422.52,14049.0,423.89,424.17,422.42,422.52,14049.0
2017-01-06 09:30:00,422.53,427.57,422.53,427.57,8829.0,422.53,427.57,422.53,427.57,8829.0
2017-01-06 10:00:00,428.09,428.9,427.23,428.85,5091.0,428.09,428.9,427.23,428.85,5091.0
2017-01-06 10:30:00,428.88,430.72,427.66,427.66,20375.0,428.88,430.72,427.66,427.66,20375.0
2017-01-06 11:00:00,428.01,430.84,427.49,430.7,9375.0,428.01,430.84,427.49,430.7,9375.0
2017-01-06 11:30:00,430.44,432.85,430.29,432.37,6800.0,430.44,432.85,430.29,432.37,6800.0
2017-01-06 12:00:00,432.26,432.26,430.23,430.6,11496.0,432.26,432.26,430.23,430.6,11496.0
2017-01-06 12:30:00,431.17,432.0,431.05,431.7,3668.0,431.17,432.0,431.05,431.7,3668.0
2017-01-06 13:00:00,431.73,432.22,430.71,430.71,4690.0,431.73,432.22,430.71,430.71,4690.0
2017-01-06 13:30:00,431.08,432.55,431.05,431.67,7870.0,431.08,432.55,431.05,431.67,7870.0
2017-01-06 14:00:00,431.82,432.31,431.41,431.67,4392.0,431.82,432.31,431.41,431.67,4392.0
2017-01-06 14:30:00,431.7,432.6,431.7,431.94,5100.0,431.7,432.6,431.7,431.94,5100.0
2017-01-06 15:00:00,431.78,432.67,431.78,432.6,4920.0,431.78,432.67,431.78,432.6,4920.0
2017-01-06 15:30:00,432.73,432.99,431.41,432.35,26645.0,432.73,432.99,431.41,432.35,26645.0
2017-01-09 09:30:00,430.5,431.65,429.7,431.01,3292.0,430.5,431.65,429.7,431.01,3292.0
2017-01-09 10:00:00,430.53,431.0,430.51,431.0,2118.0,430.53,431.0,430.51,431.0,2118.0
2017-01-09 10:30:00,431.65,433.78,431.65,432.82,7388.0,431.65,433.78,431.65,432.82,7388.0
2017-01-09 11:00:00,432.51,432.51,430.86,430.86,8025.0,432.51,432.51,430.86,430.86,8025.0
2017-01-09 11:30:00,431.17,431.2,430.29,430.29,9928.0,431.17,431.2,430.29,430.29,9928.0
2017-01-09 12:00:00,430.52,430.75,429.35,429.99,4505.0,430.52,430.75,429.35,429.99,4505.0
2017-01-09 12:30:00,429.65,430.46,429.12,429.28,6694.0,429.65,430.46,429.12,429.28,6694.0
2017-01-09 13:00:00,429.31,429.43,428.66,428.66,8584.0,429.31,429.43,428.66,428.66,8584.0
2017-01-09 13:30:00,428.9,429.15,427.76,427.76,23006.0,428.9,429.15,427.76,427.76,23006.0
2017-01-09 14:00:00,428.14,428.44,426.72,427.22,9388.0,428.14,428.44,426.72,427.22,9388.0
2017-01-09 14:30:00,427.16,427.61,426.07,427.02,12603.0,427.16,427.61,426.07,427.02,12603.0
2017-01-09 15:00:00,427.04,427.56,426.05,426.87,11507.0,427.04,427.56,426.05,426.87,11507.0
2017-01-09 15:30:00,426.68,426.91,425.34,426.6,28227.0,426.68,426.91,425.34,426.6,28227.0
2017-01-10 09:30:00,428.79,430.8,424.82,425.64,5936.0,428.79,430.8,424.82,425.64,5936.0
2017-01-10 10:00:00,426.38,427.04,425.83,426.07,3812.0,426.38,427.04,425.83,426.07,3812.0
2017-01-10 10:30:00,426.27,427.91,426.26,427.83,5701.0,426.27,427.91,426.26,427.83,5701.0
2017-01-10 11:00:00,427.96,429.41,426.85,426.85,4972.0,427.96,429.41,426.85,426.85,4972.0
2017-01-10 11:30:00,427.34,430.35,427.34,430.35,15809.0,427.34,430.35,427.34,430.35,15809.0
2017-01-10 12:00:00,430.13,431.39,430.0,430.96,6625.0,430.13,431.39,430.0,430.96,6625.0
2017-01-10 12:30:00,430.9,431.1,430.58,430.58,2500.0,430.9,431.1,430.58,430.58,2500.0
2017-01-10 13:00:00,431.13,432.22,431.01,431.87,8957.0,431.13,432.22,431.01,431.87,8957.0
2017-01-10 13:30:00,431.84,432.84,431.69,432.33,5303.0,431.84,432.84,431.69,432.33,5303.0
2017-01-10 14:00:00,432.17,432.17,430.33,430.35,3503.0,432.17,432.17,430.33,430.35,3503.0
2017-01-10 14:30:00,429.96,430.65,429.19,429.79,6103.0,429.96,430.65,429.19,429.79,6103.0
2017-01-10 15:00:00,429.57,430.33,429.34,429.8,4430.0,429.57,430.33,429.34,429.8,4430.0
2017-01-10 15:30:00,429.84,430.78,429.61,429.78,19664.0,429.84,430.78,429.61,429.78,19664.0
2017-01-11 09:30:00,429.76,430.05,427.52,427.52,2599.0,429.76,430.05,427.52,427.52,2599.0
2017-01-11 10:00:00,427.87,428.96,427.13,428.0,10068.0,427.87,428.96,427.13,428.0,10068.0
2017-01-11 10:30:00,427.91,429.32,427.82,427.82,3166.0,427.91,429.32,427.82,427.82,3166.0
2017-01-11 11:00:00,427.43,427.5,423.08,423.48,5411.0,427.43,427.5,423.08,423.48,5411.0
2017-01-11 11:30:00,422.07,424.57,421.72,423.99,5735.0,422.07,424.57,421.72,423.99,5735.0
2017-01-11 12:00:00,424.86,426.08,424.19,426.04,6216.0,424.86,426.08,424.19,426.04,6216.0
2017-01-11 12:30:00,426.15,426.15,423.22,423.22,3650.0,426.15,426.15,423.22,423.22,3650.0
2017-01-11 13:00:00,423.92,424.83,423.86,424.1,1805.0,423.92,424.83,423.86,424.1,1805.0
2017-01-11 13:30:00,424.5,424.7,423.5,424.43,7609.0,424.5,424.7,423.5,424.43,7609.0
2017-01-11 14:00:00,424.1,425.99,424.1,425.46,3496.0,424.1,425.99,424.1,425.46,3496.0
2017-01-11 14:30:00,425.92,426.87,425.92,426.29,3232.0,425.92,426.87,425.92,426.29,3232.0
2017-01-11 15:00:00,426.19,426.5,425.63,426.01,3250.0,426.19,426.5,425.63,426.01,3250.0
2017-01-11 15:30:00,425.98,426.39,425.25,425.59,6894.0,425.98,426.39,425.25,425.59,6894.0
2017-01-12 09:30:00,423.53,424.58,423.53,424.58,1679.0,423.53,424.58,423.53,424.58,1679.0
2017-01-12 10:00:00,424.61,424.62,422.51,423.36,4350.0,424.61,424.62,422.51,423.36,4350.0
2017-01-12 10:30:00,423.6,423.97,422.33,423.97,1670.0,423.6,423.97,422.33,423.97,1670.0
2017-01-12 11:00:00,423.54,423.54,422.64,422.64,5109.0,423.54,423.54,422.64,422.64,5109.0
2017-01-12 11:30:00,422.94,423.03,421.89,422.41,9400.0,422.94,423.03,421.89,422.41,9400.0
2017-01-12 12:00:00,422.5,422.5,421.57,422.33,18004.0,422.5,422.5,421.57,422.33,18004.0
2017-01-12 12:30:00,422.49,422.5,421.48,421.98,11282.0,422.49,422.5,421.48,421.98,11282.0
2017-01-12 13:00:00,422.11,422.5,421.98,422.39,6898.0,422.11,422.5,421.98,422.39,6898.0
2017-01-12 13:30:00,422.49,422.54,422.06,422.17,8654.0,422.49,422.54,422.06,422.17,8654.0
2017-01-12 14:00:00,422.44,422.5,422.14,422.31,6607.0,422.44,422.5,422.14,422.31,6607.0
2017-01-12 14:30:00,422.3,422.5,422.09,422.5,9845.0,422.3,422.5,422.09,422.5,9845.0
2017-01-12 15:00:00,422.5,422.5,421.47,421.56,14968.0,422.5,422.5,421.47,421.56,14968.0
2017-01-12 15:30:00,421.55,422.0,421.44,421.73,22324.0,421.55,422.0,421.44,421.73,22324.0
2017-01-13 09:30:00,422.94,425.9,421.01,422.74,6967.0,422.94,425.9,421.01,422.74,6967.0
2017-01-13 10:00:00,422.86,423.39,422.19,422.8,7640.0,422.86,423.39,422.19,422.8,7640.0
2017-01-13 10:30:00,422.63,423.38,422.34,423.34,7024.0,422.63,423.38,422.34,423.34,7024.0
2017-01-13 11:00:00,423.33,423.73,423.07,423.18,4334.0,423.33,423.73,423.07,423.18,4334.0
2017-01-13 11:30:00,423.61,424.13,423.45,424.1,2810.0,423.61,424.13,423.45,424.1,2810.0
2017-01-13 12:00:00,424.26,425.05,423.84,424.76,4800.0,424.26,425.05,423.84,424.76,4800.0
2017-01-13 12:30:00,424.98,426.48,424.98,426.48,5200.0,424.98,426.48,424.98,426.48,5200.0
2017-01-13 13:00:00,426.25,426.25,425.15,426.02,2083.0,426.25,426.25,425.15,426.02,2083.0
2017-01-13 13:30:00,426.06,426.2,425.6,425.73,2057.0,426.06,426.2,425.6,425.73,2057.0
2017-01-13 14:00:00,425.77,425.96,424.84,424.84,4802.0,425.77,425.96,424.84,424.84,4802.0
2017-01-13 14:30:00,424.61,425.38,424.49,425.38,1917.0,424.61,425.38,424.49,425.38,1917.0
2017-01-13 15:00:00,425.35,425.44,424.52,424.78,17412.0,425.35,425.44,424.52,424.78,17412.0
2017-01-13 15:30:00,424.59,424.81,424.29,424.29,7477.0,424.59,424.81,424.29,424.29,7477.0
2017-01-17 09:30:00,424.27,427.8,421.9,421.9,3098.0,424.27,427.8,421.9,421.9,3098.0
2017-01-17 10:00:00,422.38,423.74,422.2,422.25,11332.0,422.38,423.74,422.2,422.25,11332.0
2017-01-17 10:30:00,422.23,423.03,422.04,422.39,7186.0,422.23,423.03,422.04,422.39,7186.0
2017-01-17 11:00:00,422.56,422.81,421.45,421.94,3426.0,422.56,422.81,421.45,421.94,3426.0
2017-01-17 11:30:00,422.01,422.87,421.6,422.41,3686.0,422.01,422.87,421.6,422.41,3686.0
2017-01-17 12:00:00,422.04,422.45,421.71,422.1,1632.0,422.04,422.45,421.71,422.1,1632.0
2017-01-17 12:30:00,422.11,422.75,422.01,422.37,6831.0,422.11,422.75,422.01,422.37,6831.0
2017-01-17 13:00:00,422.7,422.74,422.23,422.23,1900.0,422.7,422.74,422.23,422.23,1900.0
2017-01-17 13:30:00,422.17,422.98,422.17,422.7,3816.0,422.17,422.98,422.17,422.7,3816.0
2017-01-17 14:00:00,422.62,422.77,421.8,421.8,2410.0,422.62,422.77,421.8,421.8,2410.0
2017-01-17 14:30:00,421.79,422.46,421.36,421.36,3491.0,421.79,422.46,421.36,421.36,3491.0
2017-01-17 15:00:00,421.5,421.5,420.28,420.77,12557.0,421.5,421.5,420.28,420.77,12557.0
2017-01-17 15:30:00,421.11,422.46,421.1,421.53,13528.0,421.11,422.46,421.1,421.53,13528.0
2017-01-18 09:30:00,421.06,421.86,420.92,421.16,3435.0,421.06,421.86,420.92,421.16,3435.0
2017-01-18 10:00:00,421.17,421.69,420.21,420.21,2135.0,421.17,421.69,420.21,420.21,2135.0
2017-01-18 10:30:00,420.45,420.63,419.89,420.6,8330.0,420.45,420.63,419.89,420.6,8330.0
2017-01-18 11:00:00,420.55,421.26,420.21,421.26,5084.0,420.55,421.26,420.21,421.26,5084.0
2017-01-18 11:30:00,420.87,422.2,420.87,421.25,3900.0,420.87,422.2,420.87,421.25,3900.0
2017-01-18 12:00:00,421.45,422.59,421.31,421.35,3400.0,421.45,422.59,421.31,421.35,3400.0
2017-01-18 12:30:00,421.9,422.25,421.51,421.51,10900.0,421.9,422.25,421.51,421.51,10900.0
2017-01-18 13:00:00,421.22,422.35,421.22,421.62,6951.0,421.22,422.35,421.22,421.62,6951.0
2017-01-18 13:30:00,421.58,421.98,419.98,420.18,22063.0,421.58,421.98,419.98,420.18,22063.0
2017-01-18 14:00:00,420.17,421.54,417.64,420.72,15477.0,420.17,421.54,417.64,420.72,15477.0
2017-01-18 14:30:00,420.82,420.94,420.32,420.58,2639.0,420.82,420.94,420.32,420.58,2639.0
2017-01-18 15:00:00,421.0,421.18,420.39,420.39,6822.0,421.0,421.18,420.39,420.39,6822.0
2017-01-18 15:30:00,420.7,421.83,420.29,421.33,16565.0,420.7,421.83,420.29,421.33,16565.0
2017-01-19 09:30:00,420.55,424.45,420.55,422.2,4586.0,420.55,424.45,420.55,422.2,4586.0
2017-01-19 10:00:00,420.74,421.72,420.47,421.45,13784.0,420.74,421.72,420.47,421.45,13784.0
2017-01-19 10:30:00,421.43,421.74,420.16,420.42,4437.0,421.43,421.74,420.16,420.42,4437.0
2017-01-19 11:00:00,420.08,420.23,418.66,419.59,2194.0,420.08,420.23,418.66,419.59,2194.0
2017-01-19 11:30:00,419.94,419.94,418.41,418.96,7496.0,419.94,419.94,418.41,418.96,7496.0
2017-01-19 12:00:00,418.62,419.27,418.0,418.0,4599.0,418.62,419.27,418.0,418.0,4599.0
2017-01-19 12:30:00,418.43,418.65,417.91,418.0,5800.0,418.43,418.65,417.91,418.0,5800.0
2017-01-19 13:00:00,418.06,418.6,417.71,417.71,7763.0,418.06,418.6,417.71,417.71,7763.0
2017-01-19 13:30:00,418.05,418.3,417.7,417.81,7600.0,418.05,418.3,417.7,417.81,7600.0
2017-01-19 14:00:00,417.97,417.97,415.58,416.0,5464.0,417.97,417.97,415.58,416.0,5464.0
2017-01-19 14:30:00,416.49,416.51,415.98,415.99,11475.0,416.49,416.51,415.98,415.99,11475.0
2017-01-19 15:00:00,416.22,416.63,415.53,415.85,13628.0,416.22,416.63,415.53,415.85,13628.0
2017-01-19 15:30:00,416.29,416.39,415.0,415.57,36541.0,416.29,416.39,415.0,415.57,36541.0
2017-01-20 09:30:00,416.54,419.85,416.47,417.75,14855.0,416.54,419.85,416.47,417.75,14855.0
2017-01-20 10:00:00,417.56,417.69,415.37,415.37,10031.0,417.56,417.69,415.37,415.37,10031.0
2017-01-20 10:30:00,415.58,416.64,415.51,416.64,4390.0,415.58,416.64,415.51,416.64,4390.0
2017-01-20 11:00:00,416.61,417.0,416.45,416.7,10574.0,416.61,417.0,416.45,416.7,10574.0
2017-01-20 11:30:00,416.58,417.23,416.58,416.67,2856.0,416.58,417.23,416.58,416.67,2856.0
2017-01-20 12:00:00,416.9,417.31,415.36,416.07,7500.0,416.9,417.31,415.36,416.07,7500.0
2017-01-20 12:30:00,415.79,415.79,414.71,414.92,2610.0,415.79,415.79,414.71,414.92,2610.0
2017-01-20 13:00:00,414.71,415.73,414.71,414.88,3135.0,414.71,415.73,414.71,414.88,3135.0
2017-01-20 13:30:00,414.89,415.14,414.49,414.58,1800.0,414.89,415.14,414.49,414.58,1800.0
2017-01-20 14:00:00,414.49,414.88,413.49,413.64,11374.0,414.49,414.88,413.49,413.64,11374.0
2017-01-20 14:30:00,413.64,414.19,413.64,414.07,9396.0,413.64,414.19,413.64,414.07,9396.0
2017-01-20 15:00:00,414.25,414.8,413.97,414.11,12302.0,414.25,414.8,413.97,414.11,12302.0
2017-01-20 15:30:00,414.02,415.59,413.77,414.92,38352.0,414.02,415.59,413.77,414.92,38352.0
2017-01-23 09:30:00,415.97,416.73,414.0,415.51,11352.0,415.97,416.73,414.0,415.51,11352.0
2017-01-23 10:00:00,415.9,416.19,415.04,415.28,6648.0,415.9,416.19,415.04,415.28,6648.0
2017-01-23 10:30:00,415.04,415.04,412.41,412.76,16457.0,415.04,415.04,412.41,412.76,16457.0
2017-01-23 11:00:00,413.09,413.52,412.26,412.33,9868.0,413.09,413.52,412.26,412.33,9868.0
2017-01-23 11:30:00,412.35,412.63,408.97,410.48,24789.0,412.35,412.63,408.97,410.48,24789.0
2017-01-23 12:00:00,410.5,413.2,410.0,413.19,17251.0,410.5,413.2,410.0,413.19,17251.0
2017-01-23 12:30:00,412.77,412.77,411.9,412.17,1836.0,412.77,412.77,411.9,412.17,1836.0
2017-01-23 13:00:00,412.09,413.72,412.02,413.69,5248.0,412.09,413.72,412.02,413.69,5248.0
2017-01-23 13:30:00,413.53,414.29,412.42,412.46,7401.0,413.53,414.29,412.42,412.46,7401.0
2017-01-23 14:00:00,412.21,412.97,411.92,412.41,5100.0,412.21,412.97,411.92,412.41,5100.0
2017-01-23 14:30:00,412.98,413.83,412.98,413.62,4300.0,412.98,413.83,412.98,413.62,4300.0
2017-01-23 15:00:00,413.75,414.21,412.88,414.21,4825.0,413.75,414.21,412.88,414.21,4825.0
2017-01-23 15:30:00,414.01,414.87,413.7,414.31,22251.0,414.01,414.87,413.7,414.31,22251.0
2017-01-24 09:30:00,414.98,417.39,410.91,410.91,9503.0,414.98,417.39,410.91,410.91,9503.0
2017-01-24 10:00:00,410.99,412.2,410.06,410.99,12300.0,410.99,412.2,410.06,410.99,12300.0
2017-01-24 10:30:00,410.42,412.02,410.09,412.02,15244.0,410.42,412.02,410.09,412.02,15244.0
2017-01-24 11:00:00,411.84,412.28,410.51,410.51,9810.0,411.84,412.28,410.51,410.51,9810.0
2017-01-24 11:30:00,410.86,412.72,410.86,412.71,4634.0,410.86,412.72,410.86,412.71,4634.0
2017-01-24 12:00:00,412.67,414.42,412.63,414.15,3658.0,412.67,414.42,412.63,414.15,3658.0
2017-01-24 12:30:00,414.42,414.59,413.05,414.06,5538.0,414.42,414.59,413.05,414.06,5538.0
2017-01-24 13:00:00,413.9,415.25,413.9,414.91,7903.0,413.9,415.25,413.9,414.91,7903.0
2017-01-24 13:30:00,415.67,417.03,414.97,416.28,7326.0,415.67,417.03,414.97,416.28,7326.0
2017-01-24 14:00:00,416.22,416.38,414.4,415.02,8896.0,416.22,416.38,414.4,415.02,8896.0
2017-01-24 14:30:00,415.24,415.88,414.84,415.12,35031.0,415.24,415.88,414.84,415.12,35031.0
2017-01-24 15:00:00,415.28,416.46,415.28,415.58,4783.0,415.28,416.46,415.28,415.58,4783.0
2017-01-24 15:30:00,415.84,417.62,415.44,417.5,40054.0,415.84,417.62,415.44,417.5,40054.0
2017-01-25 09:30:00,416.46,421.34,416.46,419.17,21319.0,416.46,421.34,416.46,419.17,21319.0
2017-01-25 10:00:00,420.01,422.4,419.77,422.17,2799.0,420.01,422.4,419.77,422.17,2799.0
2017-01-25 10:30:00,422.98,423.24,421.77,422.06,14353.0,422.98,423.24,421.77,422.06,14353.0
2017-01-25 11:00:00,422.24,422.85,421.5,422.35,7561.0,422.24,422.85,421.5,422.35,7561.0
2017-01-25 11:30:00,422.0,422.51,420.86,421.33,3779.0,422.0,422.51,420.86,421.33,3779.0
2017-01-25 12:00:00,421.39,421.8,419.3,419.3,5437.0,421.39,421.8,419.3,419.3,5437.0
2017-01-25 12:30:00,419.45,419.75,418.57,418.58,2600.0,419.45,419.75,418.57,418.58,2600.0
2017-01-25 13:00:00,419.24,419.26,417.92,418.3,13516.0,419.24,419.26,417.92,418.3,13516.0
2017-01-25 13:30:00,418.87,419.08,418.48,418.53,7313.0,418.87,419.08,418.48,418.53,7313.0
2017-01-25 14:00:00,418.86,419.53,418.51,419.16,6302.0,418.86,419.53,418.51,419.16,6302.0
2017-01-25 14:30:00,419.31,419.39,418.35,418.85,3302.0,419.31,419.39,418.35,418.85,3302.0
2017-01-25 15:00:00,418.9,419.67,418.37,419.2,7786.0,418.9,419.67,418.37,419.2,7786.0
2017-01-25 15:30:00,419.31,420.55,418.83,419.03,52456.0,419.31,420.55,418.83,419.03,52456.0
2017-01-26 09:30:00,419.62,420.05,418.1,420.05,1043.0,419.62,420.05,418.1,420.05,1043.0
2017-01-26 10:00:00,418.8,418.87,416.4,416.82,4560.0,418.8,418.87,416.4,416.82,4560.0
2017-01-26 10:30:00,416.61,417.41,416.22,416.92,11275.0,416.61,417.41,416.22,416.92,11275.0
2017-01-26 11:00:00,416.61,418.13,416.61,418.12,8337.0,416.61,418.13,416.61,418.12,8337.0
2017-01-26 11:30:00,418.45,420.66,418.45,419.63,3960.0,418.45,420.66,418.45,419.63,3960.0
2017-01-26 12:00:00,419.43,420.3,419.43,420.3,1960.0,419.43,420.3,419.43,420.3,1960.0
2017-01-26 12:30:00,420.38,420.92,419.92,419.97,2571.0,420.38,420.92,419.92,419.97,2571.0
2017-01-26 13:00:00,419.96,420.38,419.78,420.0,2607.0,419.96,420.38,419.78,420.0,2607.0
2017-01-26 13:30:00,419.98,420.41,419.98,420.41,2300.0,419.98,420.41,419.98,420.41,2300.0
2017-01-26 14:00:00,420.39,421.48,419.55,421.38,5256.0,420.39,421.48,419.55,421.38,5256.0
2017-01-26 14:30:00,421.07,421.74,420.81,421.09,1671.0,421.07,421.74,420.81,421.09,1671.0
2017-01-26 15:00:00,421.28,421.6,420.77,421.53,4445.0,421.28,421.6,420.77,421.53,4445.0
2017-01-26 15:30:00,421.54,421.75,420.87,421.36,11586.0,421.54,421.75,420.87,421.36,11586.0
2017-01-27 09:30:00,420.27,424.69,419.31,423.67,5812.0,420.27,424.69,419.31,423.67,5812.0
2017-01-27 10:00:00,424.06,426.31,422.79,423.19,6921.0,424.06,426.31,422.79,423.19,6921.0
2017-01-27 10:30:00,423.1,423.55,422.3,422.59,3226.0,423.1,423.55,422.3,422.59,3226.0
2017-01-27 11:00:00,423.0,424.74,422.97,423.31,3202.0,423.0,424.74,422.97,423.31,3202.0
2017-01-27 11:30:00,423.65,424.22,422.46,422.47,5693.0,423.65,424.22,422.46,422.47,5693.0
2017-01-27 12:00:00,422.41,423.25,422.35,422.61,4534.0,422.41,423.25,422.35,422.61,4534.0
2017-01-27 12:30:00,422.66,423.09,422.6,422.6,3351.0,422.66,423.09,422.6,422.6,3351.0
2017-01-27 13:00:00,422.49,422.73,422.27,422.73,2464.0,422.49,422.73,422.27,422.73,2464.0
2017-01-27 13:30:00,422.77,422.81,421.85,422.34,6366.0,422.77,422.81,421.85,422.34,6366.0
2017-01-27 14:00:00,421.95,422.54,421.87,422.3,2138.0,421.95,422.54,421.87,422.3,2138.0
2017-01-27 14:30:00,422.31,423.23,422.31,423.03,2060.0,422.31,423.23,422.31,423.03,2060.0
2017-01-27 15:00:00,423.03,423.13,422.52,422.55,5125.0,423.03,423.13,422.52,422.55,5125.0
2017-01-27 15:30:00,422.45,423.33,422.31,423.09,12552.0,422.45,423.33,422.31,423.09,12552.0
2017-01-30 09:30:00,421.0,421.34,419.88,419.95,2005.0,421.0,421.34,419.88,419.95,2005.0
2017-01-30 10:00:00,419.95,419.95,415.59,416.94,9649.0,419.95,419.95,415.59,416.94,9649.0
2017-01-30 10:30:00,416.81,418.13,416.71,417.19,5223.0,416.81,418.13,416.71,417.19,5223.0
2017-01-30 11:00:00,417.3,418.24,416.95,418.24,3579.0,417.3,418.24,416.95,418.24,3579.0
2017-01-30 11:30:00,418.4,418.45,417.33,418.0,10642.0,418.4,418.45,417.33,418.0,10642.0
2017-01-30 12:00:00,417.79,418.98,417.79,418.98,1000.0,417.79,418.98,417.79,418.98,1000.0
2017-01-30 12:30:00,419.22,419.22,418.37,418.37,1768.0,419.22,419.22,418.37,418.37,1768.0
2017-01-30 13:00:00,418.92,419.77,418.54,419.13,4867.0,418.92,419.77,418.54,419.13,4867.0
2017-01-30 13:30:00,419.41,419.41,418.53,418.97,5242.0,419.41,419.41,418.53,418.97,5242.0
2017-01-30 14:00:00,419.15,421.91,419.15,421.37,7430.0,419.15,421.91,419.15,421.37,7430.0
2017-01-30 14:30:00,421.65,421.94,420.53,420.85,5907.0,421.65,421.94,420.53,420.85,5907.0
2017-01-30 15:00:00,421.08,421.67,420.6,421.32,6904.0,421.08,421.67,420.6,421.32,6904.0
2017-01-30 15:30:00,421.46,422.51,420.75,421.91,17493.0,421.46,422.51,420.75,421.91,17493.0
2017-01-31 09:30:00,422.35,425.48,420.03,423.0,14692.0,422.35,425.48,420.03,423.0,14692.0
2017-01-31 10:00:00,424.54,425.91,422.6,425.07,11327.0,424.54,425.91,422.6,425.07,11327.0
2017-01-31 10:30:00,425.48,425.84,422.84,423.73,14596.0,425.48,425.84,422.84,423.73,14596.0
2017-01-31 11:00:00,423.6,424.6,422.64,422.64,5767.0,423.6,424.6,422.64,422.64,5767.0
2017-01-31 11:30:00,422.66,423.13,421.98,422.46,6116.0,422.66,423.13,421.98,422.46,6116.0
2017-01-31 12:00:00,422.45,422.84,422.25,422.55,4952.0,422.45,422.84,422.25,422.55,4952.0
2017-01-31 12:30:00,422.84,423.44,422.52,423.33,3390.0,422.84,423.44,422.52,423.33,3390.0
2017-01-31 13:00:00,423.04,423.95,422.35,423.59,4328.0,423.04,423.95,422.35,423.59,4328.0
2017-01-31 13:30:00,423.68,423.9,422.81,423.35,4019.0,423.68,423.9,422.81,423.35,4019.0
2017-01-31 14:00:00,423.36,423.88,423.1,423.88,7811.0,423.36,423.88,423.1,423.88,7811.0
2017-01-31 14:30:00,423.88,424.84,423.63,424.26,6923.0,423.88,424.84,423.63,424.26,6923.0
2017-01-31 15:00:00,424.5,424.58,423.9,424.32,16937.0,424.5,424.58,423.9,424.32,16937.0
2017-01-31 15:30:00,424.19,427.02,424.19,426.53,31865.0,424.19,427.02,424.19,426.53,31865.0
2017-02-01 09:30:00,427.12,432.33,427.12,430.3,23873.0,427.12,432.33,427.12,430.3,23873.0
2017-02-01 10:00:00,430.67,430.67,428.0,428.0,46260.0,430.67,430.67,428.0,428.0,46260.0
2017-02-01 10:30:00,428.0,430.15,428.0,429.75,17202.0,428.0,430.15,428.0,429.75,17202.0
2017-02-01 11:00:00,429.74,432.24,429.49,431.75,18816.0,429.74,432.24,429.49,431.75,18816.0
2017-02-01 11:30:00,431.91,432.26,430.44,431.42,13854.0,431.91,432.26,430.44,431.42,13854.0
2017-02-01 12:00:00,431.68,434.25,431.22,433.87,17794.0,431.68,434.25,431.22,433.87,17794.0
2017-02-01 12:30:00,433.55,435.45,433.16,433.51,11416.0,433.55,435.45,433.16,433.51,11416.0
2017-02-01 13:00:00,433.5,434.13,432.77,432.83,13559.0,433.5,434.13,432.77,432.83,13559.0
2017-02-01 13:30:00,432.92,433.25,431.32,431.32,12574.0,432.92,433.25,431.32,431.32,12574.0
2017-02-01 14:00:00,431.57,434.53,431.38,434.11,26478.0,431.57,434.53,431.38,434.11,26478.0
2017-02-01 14:30:00,434.14,434.54,432.77,433.27,13632.0,434.14,434.54,432.77,433.27,13632.0
2017-02-01 15:00:00,433.7,434.89,432.97,433.94,13780.0,433.7,434.89,432.97,433.94,13780.0
2017-02-01 15:30:00,433.79,435.89,433.74,435.52,42125.0,433.79,435.89,433.74,435.52,42125.0
2017-02-02 09:30:00,434.42,436.2,433.8,433.8,10898.0,434.42,436.2,433.8,433.8,10898.0
2017-02-02 10:00:00,434.08,434.64,432.71,433.69,13657.0,434.08,434.64,432.71,433.69,13657.0
2017-02-02 10:30:00,433.88,434.46,432.33,434.0,18841.0,433.88,434.46,432.33,434.0,18841.0
2017-02-02 11:00:00,434.33,436.47,434.01,435.42,18127.0,434.33,436.47,434.01,435.42,18127.0
2017-02-02 11:30:00,435.26,436.38,435.26,435.58,19796.0,435.26,436.38,435.26,435.58,19796.0
2017-02-02 12:00:00,435.1,435.14,433.15,433.69,17173.0,435.1,435.14,433.15,433.69,17173.0
2017-02-02 12:30:00,433.27,433.88,432.61,432.61,10598.0,433.27,433.88,432.61,432.61,10598.0
2017-02-02 13:00:00,432.69,432.89,430.84,432.05,7674.0,432.69,432.89,430.84,432.05,7674.0
2017-02-02 13:30:00,431.47,433.7,430.59,433.56,8978.0,431.47,433.7,430.59,433.56,8978.0
2017-02-02 14:00:00,432.73,435.19,432.63,432.63,10442.0,432.73,435.19,432.63,432.63,10442.0
2017-02-02 14:30:00,432.25,433.6,432.16,433.45,7962.0,432.25,433.6,432.16,433.45,7962.0
2017-02-02 15:00:00,433.45,434.12,432.09,432.74,8600.0,433.45,434.12,432.09,432.74,8600.0
2017-02-02 15:30:00,432.98,434.68,432.87,433.99,33785.0,432.98,434.68,432.87,433.99,33785.0
2017-02-03 09:30:00,447.9,454.75,443.45,453.74,63892.0,447.9,454.75,443.45,453.74,63892.0
2017-02-03 10:00:00,453.14,459.99,449.78,457.89,45661.0,453.14,459.99,449.78,457.89,45661.0
2017-02-03 10:30:00,458.41,461.44,455.85,460.77,39490.0,458.41,461.44,455.85,460.77,39490.0
2017-02-03 11:00:00,461.28,466.76,461.28,466.76,28623.0,461.28,466.76,461.28,466.76,28623.0
2017-02-03 11:30:00,465.93,467.14,458.53,459.08,28629.0,465.93,467.14,458.53,459.08,28629.0
2017-02-03 12:00:00,459.01,461.85,458.02,461.85,18539.0,459.01,461.85,458.02,461.85,18539.0
2017-02-03 12:30:00,461.54,461.71,458.86,459.71,14047.0,461.54,461.71,458.86,459.71,14047.0
2017-02-03 13:00:00,459.75,461.82,458.09,461.82,16705.0,459.75,461.82,458.09,461.82,16705.0
2017-02-03 13:30:00,461.56,462.33,460.15,461.39,18078.0,461.56,462.33,460.15,461.39,18078.0
2017-02-03 14:00:00,461.62,462.04,459.63,460.09,24934.0,461.62,462.04,459.63,460.09,24934.0
2017-02-03 14:30:00,460.23,462.63,460.23,461.26,18747.0,460.23,462.63,460.23,461.26,18747.0
2017-02-03 15:00:00,461.4,462.58,460.5,460.5,15803.0,461.4,462.58,460.5,460.5,15803.0
2017-02-03 15:30:00,460.88,463.43,460.53,462.25,37971.0,460.88,463.43,460.53,462.25,37971.0
2017-02-06 09:30:00,461.81,461.97,457.99,460.0,30851.0,461.81,461.97,457.99,460.0,30851.0
2017-02-06 10:00:00,460.1,464.23,459.8,463.0,18393.0,460.1,464.23,459.8,463.0,18393.0
2017-02-06 10:30:00,462.89,462.98,461.17,462.62,12348.0,462.89,462.98,461.17,462.62,12348.0
2017-02-06 11:00:00,462.0,463.85,462.0,462.5,24742.0,462.0,463.85,462.0,462.5,24742.0
2017-02-06 11:30:00,462.29,463.51,462.16,463.51,21354.0,462.29,463.51,462.16,463.51,21354.0
2017-02-06 12:00:00,463.64,463.98,462.88,463.0,15921.0,463.64,463.98,462.88,463.0,15921.0
2017-02-06 12:30:00,463.28,464.0,462.87,463.64,15936.0,463.28,464.0,462.87,463.64,15936.0
2017-02-06 13:00:00,463.96,464.02,462.73,463.88,16713.0,463.96,464.02,462.73,463.88,16713.0
2017-02-06 13:30:00,463.82,465.45,463.23,465.45,36994.0,463.82,465.45,463.23,465.45,36994.0
2017-02-06 14:00:00,465.04,465.76,464.51,464.95,18021.0,465.04,465.76,464.51,464.95,18021.0
2017-02-06 14:30:00,465.0,465.69,464.78,465.69,8382.0,465.0,465.69,464.78,465.69,8382.0
2017-02-06 15:00:00,465.65,466.64,465.65,466.55,13212.0,465.65,466.64,465.65,466.55,13212.0
2017-02-06 15:30:00,466.71,466.98,465.07,466.01,34773.0,466.71,466.98,465.07,466.01,34773.0
2017-02-07 09:30:00,466.49,467.69,465.49,466.16,10641.0,466.49,467.69,465.49,466.16,10641.0
2017-02-07 10:00:00,465.67,467.5,465.67,466.09,5125.0,465.67,467.5,465.67,466.09,5125.0
2017-02-07 10:30:00,466.03,466.15,462.42,462.68,14937.0,466.03,466.15,462.42,462.68,14937.0
2017-02-07 11:00:00,462.56,464.21,461.27,461.27,11565.0,462.56,464.21,461.27,461.27,11565.0
2017-02-07 11:30:00,461.64,462.72,461.08,462.2,12887.0,461.64,462.72,461.08,462.2,12887.0
2017-02-07 12:00:00,462.31,462.4,459.63,459.72,10378.0,462.31,462.4,459.63,459.72,10378.0
2017-02-07 12:30:00,460.21,461.29,458.71,459.95,17795.0,460.21,461.29,458.71,459.95,17795.0
2017-02-07 13:00:00,459.99,463.05,459.66,462.31,15707.0,459.99,463.05,459.66,462.31,15707.0
2017-02-07 13:30:00,462.5,464.42,462.44,464.25,9586.0,462.5,464.42,462.44,464.25,9586.0
2017-02-07 14:00:00,464.16,464.99,463.32,464.38,8652.0,464.16,464.99,463.32,464.38,8652.0
2017-02-07 14:30:00,464.38,464.68,463.71,464.0,7853.0,464.38,464.68,463.71,464.0,7853.0
2017-02-07 15:00:00,464.2,464.65,463.99,464.05,5838.0,464.2,464.65,463.99,464.05,5838.0
2017-02-07 15:30:00,464.16,464.16,462.34,463.35,24194.0,464.16,464.16,462.34,463.35,24194.0
2017-02-08 09:30:00,462.33,462.33,459.34,459.99,3845.0,462.33,462.33,459.34,459.99,3845.0
2017-02-08 10:00:00,460.2,463.13,460.0,461.59,7073.0,460.2,463.13,460.0,461.59,7073.0
2017-02-08 10:30:00,462.4,463.98,462.12,463.29,9294.0,462.4,463.98,462.12,463.29,9294.0
2017-02-08 11:00:00,463.53,464.56,463.36,463.36,6630.0,463.53,464.56,463.36,463.36,6630.0
2017-02-08 11:30:00,463.8,464.04,461.17,461.39,10753.0,463.8,464.04,461.17,461.39,10753.0
2017-02-08 12:00:00,461.09,462.14,460.69,461.66,15074.0,461.09,462.14,460.69,461.66,15074.0
2017-02-08 12:30:00,461.6,461.97,460.76,461.42,8345.0,461.6,461.97,460.76,461.42,8345.0
2017-02-08 13:00:00,461.56,462.16,461.08,461.4,12778.0,461.56,462.16,461.08,461.4,12778.0
2017-02-08 13:30:00,461.84,462.55,461.72,462.53,3410.0,461.84,462.55,461.72,462.53,3410.0
2017-02-08 14:00:00,462.48,463.7,462.25,463.43,6006.0,462.48,463.7,462.25,463.43,6006.0
2017-02-08 14:30:00,463.41,463.98,462.94,462.95,7817.0,463.41,463.98,462.94,462.95,7817.0
2017-02-08 15:00:00,462.97,463.18,461.66,461.66,8589.0,462.97,463.18,461.66,461.66,8589.0
2017-02-08 15:30:00,461.95,462.25,460.53,461.2,21399.0,461.95,462.25,460.53,461.2,21399.0
2017-02-09 09:30:00,460.8,462.61,460.8,462.61,3319.0,460.8,462.61,460.8,462.61,3319.0
2017-02-09 10:00:00,462.88,465.5,462.88,464.65,9871.0,462.88,465.5,462.88,464.65,9871.0
2017-02-09 10:30:00,465.0,465.17,463.73,464.74,3401.0,465.0,465.17,463.73,464.74,3401.0
2017-02-09 11:00:00,465.03,467.87,464.96,467.57,10162.0,465.03,467.87,464.96,467.57,10162.0
2017-02-09 11:30:00,467.47,468.6,467.1,467.46,24627.0,467.47,468.6,467.1,467.46,24627.0
2017-02-09 12:00:00,467.13,467.83,466.19,466.19,10513.0,467.13,467.83,466.19,466.19,10513.0
2017-02-09 12:30:00,466.3,466.52,465.29,465.81,3776.0,466.3,466.52,465.29,465.81,3776.0
2017-02-09 13:00:00,465.95,466.48,465.43,466.38,2440.0,465.95,466.48,465.43,466.38,2440.0
2017-02-09 13:30:00,466.38,467.74,466.29,466.55,4224.0,466.38,467.74,466.29,466.55,4224.0
2017-02-09 14:00:00,466.61,467.77,466.54,467.6,6537.0,466.61,467.77,466.54,467.6,6537.0
2017-02-09 14:30:00,467.22,468.22,467.22,467.42,4605.0,467.22,468.22,467.22,467.42,4605.0
2017-02-09 15:00:00,467.21,467.76,467.21,467.37,2733.0,467.21,467.76,467.21,467.37,2733.0
2017-02-09 15:30:00,467.31,467.31,465.39,465.41,21378.0,467.31,467.31,465.39,465.41,21378.0
2017-02-10 09:30:00,464.64,465.23,461.75,464.8,2151.0,464.64,465.23,461.75,464.8,2151.0
2017-02-10 10:00:00,464.86,466.0,464.86,465.31,4450.0,464.86,466.0,464.86,465.31,4450.0
2017-02-10 10:30:00,466.0,466.48,465.2,466.23,3210.0,466.0,466.48,465.2,466.23,3210.0
2017-02-10 11:00:00,466.09,466.09,464.25,464.94,4442.0,466.09,466.09,464.25,464.94,4442.0
2017-02-10 11:30:00,464.94,465.62,464.49,465.33,3100.0,464.94,465.62,464.49,465.33,3100.0
2017-02-10 12:00:00,465.31,466.18,465.29,465.56,2200.0,465.31,466.18,465.29,465.56,2200.0
2017-02-10 12:30:00,466.17,467.49,466.16,467.49,3804.0,466.17,467.49,466.16,467.49,3804.0
2017-02-10 13:00:00,467.15,467.65,466.14,466.3,5887.0,467.15,467.65,466.14,466.3,5887.0
2017-02-10 13:30:00,466.1,466.6,465.73,466.21,3359.0,466.1,466.6,465.73,466.21,3359.0
2017-02-10 14:00:00,466.1,466.33,465.41,465.68,8194.0,466.1,466.33,465.41,465.68,8194.0
2017-02-10 14:30:00,465.68,466.29,465.32,465.75,25429.0,465.68,466.29,465.32,465.75,25429.0
2017-02-10 15:00:00,465.79,466.0,465.05,465.2,7697.0,465.79,466.0,465.05,465.2,7697.0
2017-02-10 15:30:00,465.49,465.86,464.75,465.37,12572.0,465.49,465.86,464.75,465.37,12572.0
2017-02-13 09:30:00,466.44,466.99,464.0,465.22,10305.0,466.44,466.99,464.0,465.22,10305.0
2017-02-13 10:00:00,465.15,466.96,464.8,466.21,16808.0,465.15,466.96,464.8,466.21,16808.0
2017-02-13 10:30:00,466.13,466.13,464.14,464.95,7635.0,466.13,466.13,464.14,464.95,7635.0
2017-02-13 11:00:00,465.15,465.15,464.06,464.24,10607.0,465.15,465.15,464.06,464.24,10607.0
2017-02-13 11:30:00,464.43,464.43,462.32,462.32,8000.0,464.43,464.43,462.32,462.32,8000.0
2017-02-13 12:00:00,462.39,464.45,462.28,464.03,14240.0,462.39,464.45,462.28,464.03,14240.0
2017-02-13 12:30:00,463.96,464.3,463.17,463.17,4756.0,463.96,464.3,463.17,463.17,4756.0
2017-02-13 13:00:00,463.44,464.76,463.18,463.51,7866.0,463.44,464.76,463.18,463.51,7866.0
2017-02-13 13:30:00,463.57,464.73,463.54,464.73,8001.0,463.57,464.73,463.54,464.73,8001.0
2017-02-13 14:00:00,464.73,465.32,464.51,464.68,9953.0,464.73,465.32,464.51,464.68,9953.0
2017-02-13 14:30:00,464.64,464.94,463.58,463.58,7525.0,464.64,464.94,463.58,463.58,7525.0
2017-02-13 15:00:00,463.56,464.36,463.25,463.45,8993.0,463.56,464.36,463.25,463.45,8993.0
2017-02-13 15:30:00,463.6,464.36,462.95,464.18,29510.0,463.6,464.36,462.95,464.18,29510.0
2017-02-14 09:30:00,461.43,464.84,460.0,463.42,7789.0,461.43,464.84,460.0,463.42,7789.0
2017-02-14 10:00:00,463.71,464.57,462.41,463.41,20514.0,463.71,464.57,462.41,463.41,20514.0
2017-02-14 10:30:00,463.68,464.89,462.94,464.5,18366.0,463.68,464.89,462.94,464.5,18366.0
2017-02-14 11:00:00,465.0,465.51,463.73,464.09,10177.0,465.0,465.51,463.73,464.09,10177.0
2017-02-14 11:30:00,464.58,465.0,464.12,464.36,3444.0,464.58,465.0,464.12,464.36,3444.0
2017-02-14 12:00:00,464.88,465.33,464.52,464.95,5224.0,464.88,465.33,464.52,464.95,5224.0
2017-02-14 12:30:00,464.82,465.03,464.16,464.8,8552.0,464.82,465.03,464.16,464.8,8552.0
2017-02-14 13:00:00,464.6,465.08,464.47,464.77,8344.0,464.6,465.08,464.47,464.77,8344.0
2017-02-14 13:30:00,464.65,465.52,464.58,465.37,5314.0,464.65,465.52,464.58,465.37,5314.0
2017-02-14 14:00:00,465.27,465.75,463.63,463.63,11809.0,465.27,465.75,463.63,463.63,11809.0
2017-02-14 14:30:00,464.01,464.14,463.15,463.43,20627.0,464.01,464.14,463.15,463.43,20627.0
2017-02-14 15:00:00,463.95,464.27,463.3,463.72,9670.0,463.95,464.27,463.3,463.72,9670.0
2017-02-14 15:30:00,463.87,464.52,462.99,463.06,51915.0,463.87,464.52,462.99,463.06,51915.0
2017-02-15 09:30:00,462.28,463.89,461.37,461.5,5430.0,462.28,463.89,461.37,461.5,5430.0
2017-02-15 10:00:00,462.06,462.86,460.7,461.78,12366.0,462.06,462.86,460.7,461.78,12366.0
2017-02-15 10:30:00,462.12,462.12,460.26,461.12,7320.0,462.12,462.12,460.26,461.12,7320.0
2017-02-15 11:00:00,460.76,462.54,460.37,462.04,10140.0,460.76,462.54,460.37,462.04,10140.0
2017-02-15 11:30:00,462.03,462.49,461.53,462.03,9262.0,462.03,462.49,461.53,462.03,9262.0
2017-02-15 12:00:00,462.34,462.77,461.55,461.55,2408.0,462.34,462.77,461.55,461.55,2408.0
2017-02-15 12:30:00,462.29,462.72,461.08,462.0,9815.0,462.29,462.72,461.08,462.0,9815.0
2017-02-15 13:00:00,462.43,463.05,462.2,462.78,5236.0,462.43,463.05,462.2,462.78,5236.0
2017-02-15 13:30:00,463.0,463.26,462.51,462.51,9041.0,463.0,463.26,462.51,462.51,9041.0
2017-02-15 14:00:00,462.7,464.0,462.56,463.78,7063.0,462.7,464.0,462.56,463.78,7063.0
2017-02-15 14:30:00,464.0,465.53,463.19,465.53,8040.0,464.0,465.53,463.19,465.53,8040.0
2017-02-15 15:00:00,465.36,466.82,465.36,466.35,5101.0,465.36,466.82,465.36,466.35,5101.0
2017-02-15 15:30:00,466.39,466.42,464.97,465.22,14835.0,466.39,466.42,464.97,465.22,14835.0
2017-02-16 09:30:00,466.8,467.72,464.07,464.69,4077.0,466.8,467.72,464.07,464.69,4077.0
2017-02-16 10:00:00,463.86,465.22,463.49,464.8,4105.0,463.86,465.22,463.49,464.8,4105.0
2017-02-16 10:30:00,464.76,464.87,462.24,462.9,4005.0,464.76,464.87,462.24,462.9,4005.0
2017-02-16 11:00:00,463.56,463.74,462.25,463.2,6730.0,463.56,463.74,462.25,463.2,6730.0
2017-02-16 11:30:00,463.26,463.89,462.83,463.77,4158.0,463.26,463.89,462.83,463.77,4158.0
2017-02-16 12:00:00,464.01,464.21,463.21,463.64,3283.0,464.01,464.21,463.21,463.64,3283.0
2017-02-16 12:30:00,463.38,464.66,463.38,464.47,5190.0,463.38,464.66,463.38,464.47,5190.0
2017-02-16 13:00:00,464.28,465.2,463.8,465.13,4702.0,464.28,465.2,463.8,465.13,4702.0
2017-02-16 13:30:00,464.6,465.06,464.07,465.06,3718.0,464.6,465.06,464.07,465.06,3718.0
2017-02-16 14:00:00,465.0,465.0,464.04,464.28,4799.0,465.0,465.0,464.04,464.28,4799.0
2017-02-16 14:30:00,464.3,464.63,463.62,464.63,4658.0,464.3,464.63,463.62,464.63,4658.0
2017-02-16 15:00:00,464.46,464.92,464.23,464.63,4275.0,464.46,464.92,464.23,464.63,4275.0
2017-02-16 15:30:00,464.72,466.28,464.72,466.17,18079.0,464.72,466.28,464.72,466.17,18079.0
2017-02-17 09:30:00,465.71,468.06,464.3,467.89,7497.0,465.71,468.06,464.3,467.89,7497.0
2017-02-17 10:00:00,467.87,468.45,467.2,467.96,6597.0,467.87,468.45,467.2,467.96,6597.0
2017-02-17 10:30:00,467.63,469.43,467.4,469.0,7105.0,467.63,469.43,467.4,469.0,7105.0
2017-02-17 11:00:00,468.84,469.22,468.63,468.8,7136.0,468.84,469.22,468.63,468.8,7136.0
2017-02-17 11:30:00,468.99,469.93,468.98,469.81,7323.0,468.99,469.93,468.98,469.81,7323.0
2017-02-17 12:00:00,469.66,470.24,469.54,470.09,10814.0,469.66,470.24,469.54,470.09,10814.0
2017-02-17 12:30:00,469.7,470.6,469.48,469.74,8869.0,469.7,470.6,469.48,469.74,8869.0
2017-02-17 13:00:00,469.62,469.69,468.76,469.27,6879.0,469.62,469.69,468.76,469.27,6879.0
2017-02-17 13:30:00,469.49,469.8,469.13,469.54,7525.0,469.49,469.8,469.13,469.54,7525.0
2017-02-17 14:00:00,469.54,470.0,469.28,469.89,4410.0,469.54,470.0,469.28,469.89,4410.0
2017-02-17 14:30:00,469.98,470.8,469.95,470.56,8033.0,469.98,470.8,469.95,470.56,8033.0
2017-02-17 15:00:00,470.68,471.18,470.43,470.68,9810.0,470.68,471.18,470.43,470.68,9810.0
2017-02-17 15:30:00,470.79,471.55,470.39,471.55,17722.0,470.79,471.55,470.39,471.55,17722.0
2017-02-21 09:30:00,472.22,473.45,470.74,473.34,9758.0,472.22,473.45,470.74,473.34,9758.0
2017-02-21 10:00:00,472.0,473.34,471.22,471.7,12046.0,472.0,473.34,471.22,471.7,12046.0
2017-02-21 10:30:00,470.78,471.84,470.54,470.91,4815.0,470.78,471.84,470.54,470.91,4815.0
2017-02-21 11:00:00,471.06,472.02,470.6,471.42,15948.0,471.06,472.02,470.6,471.42,15948.0
2017-02-21 11:30:00,471.15,471.93,470.9,471.93,8564.0,471.15,471.93,470.9,471.93,8564.0
2017-02-21 12:00:00,472.21,472.98,472.21,472.62,4487.0,472.21,472.98,472.21,472.62,4487.0
2017-02-21 12:30:00,472.71,472.71,471.09,471.31,4500.0,472.71,472.71,471.09,471.31,4500.0
2017-02-21 13:00:00,471.1,472.09,470.94,472.08,3669.0,471.1,472.09,470.94,472.08,3669.0
2017-02-21 13:30:00,472.11,472.35,471.39,471.57,3614.0,472.11,472.35,471.39,471.57,3614.0
2017-02-21 14:00:00,471.58,472.09,471.45,472.09,2692.0,471.58,472.09,471.45,472.09,2692.0
2017-02-21 14:30:00,472.14,473.58,472.14,473.58,5407.0,472.14,473.58,472.14,473.58,5407.0
2017-02-21 15:00:00,473.35,475.49,473.3,475.34,9339.0,473.35,475.49,473.3,475.34,9339.0
2017-02-21 15:30:00,475.08,475.09,473.31,473.38,26769.0,475.08,475.09,473.31,473.38,26769.0
2017-02-22 09:30:00,474.2,474.54,472.07,474.54,5049.0,474.2,474.54,472.07,474.54,5049.0
2017-02-22 10:00:00,474.3,476.21,474.3,476.04,6408.0,474.3,476.21,474.3,476.04,6408.0
2017-02-22 10:30:00,476.5,477.76,475.55,475.99,10350.0,476.5,477.76,475.55,475.99,10350.0
2017-02-22 11:00:00,475.71,475.71,474.1,475.29,7050.0,475.71,475.71,474.1,475.29,7050.0
2017-02-22 11:30:00,475.27,475.58,474.04,474.27,9992.0,475.27,475.58,474.04,474.27,9992.0
2017-02-22 12:00:00,474.31,474.43,473.75,474.17,3764.0,474.31,474.43,473.75,474.17,3764.0
2017-02-22 12:30:00,474.06,474.66,473.92,474.25,3900.0,474.06,474.66,473.92,474.25,3900.0
2017-02-22 13:00:00,474.32,474.66,473.83,474.5,4250.0,474.32,474.66,473.83,474.5,4250.0
2017-02-22 13:30:00,474.28,474.71,474.0,474.37,6703.0,474.28,474.71,474.0,474.37,6703.0
2017-02-22 14:00:00,474.36,474.67,473.0,474.16,6997.0,474.36,474.67,473.0,474.16,6997.0
2017-02-22 14:30:00,474.36,474.45,472.61,472.61,4741.0,474.36,474.45,472.61,472.61,4741.0
2017-02-22 15:00:00,472.6,473.37,472.6,473.17,3400.0,472.6,473.37,472.6,473.17,3400.0
2017-02-22 15:30:00,473.17,474.0,473.13,473.47,11617.0,473.17,474.0,473.13,473.47,11617.0
2017-02-23 09:30:00,475.98,475.98,472.36,473.3,4111.0,475.98,475.98,472.36,473.3,4111.0
2017-02-23 10:00:00,473.2,473.7,472.16,472.19,2747.0,473.2,473.7,472.16,472.19,2747.0
2017-02-23 10:30:00,472.26,473.3,470.01,470.75,6666.0,472.26,473.3,470.01,470.75,6666.0
2017-02-23 11:00:00,470.19,472.55,470.19,472.55,9677.0,470.19,472.55,470.19,472.55,9677.0
2017-02-23 11:30:00,472.58,473.56,472.58,472.92,4824.0,472.58,473.56,472.58,472.92,4824.0
2017-02-23 12:00:00,472.87,474.03,472.56,473.56,2762.0,472.87,474.03,472.56,473.56,2762.0
2017-02-23 12:30:00,473.34,473.94,472.76,473.94,4749.0,473.34,473.94,472.76,473.94,4749.0
2017-02-23 13:00:00,473.47,473.85,473.4,473.53,1600.0,473.47,473.85,473.4,473.53,1600.0
2017-02-23 13:30:00,473.49,474.69,473.48,474.37,4500.0,473.49,474.69,473.48,474.37,4500.0
2017-02-23 14:00:00,474.22,474.25,473.79,474.16,1906.0,474.22,474.25,473.79,474.16,1906.0
2017-02-23 14:30:00,474.27,474.27,473.3,473.89,4212.0,474.27,474.27,473.3,473.89,4212.0
2017-02-23 15:00:00,473.99,474.27,473.59,473.72,8358.0,473.99,474.27,473.59,473.72,8358.0
2017-02-23 15:30:00,473.42,473.42,472.28,472.62,16493.0,473.42,473.42,472.28,472.62,16493.0
2017-02-24 09:30:00,471.96,474.4,470.76,472.8,3762.0,471.96,474.4,470.76,472.8,3762.0
2017-02-24 10:00:00,473.69,473.97,470.91,471.95,5724.0,473.69,473.97,470.91,471.95,5724.0
2017-02-24 10:30:00,472.19,472.68,471.73,472.28,2800.0,472.19,472.68,471.73,472.28,2800.0
2017-02-24 11:00:00,472.26,472.92,471.8,472.92,4300.0,472.26,472.92,471.8,472.92,4300.0
2017-02-24 11:30:00,472.41,473.0,472.17,472.58,2272.0,472.41,473.0,472.17,472.58,2272.0
2017-02-24 12:00:00,472.83,473.29,472.39,473.0,4741.0,472.83,473.29,472.39,473.0,4741.0
2017-02-24 12:30:00,473.01,473.28,472.78,473.28,2731.0,473.01,473.28,472.78,473.28,2731.0
2017-02-24 13:00:00,473.01,473.39,472.34,473.39,1700.0,473.01,473.39,472.34,473.39,1700.0
2017-02-24 13:30:00,473.44,474.21,473.0,473.98,3243.0,473.44,474.21,473.0,473.98,3243.0
2017-02-24 14:00:00,473.92,474.18,473.84,473.9,2769.0,473.92,474.18,473.84,473.9,2769.0
2017-02-24 14:30:00,474.03,474.19,473.75,473.75,2245.0,474.03,474.19,473.75,473.75,2245.0
2017-02-24 15:00:00,473.93,474.23,473.72,473.91,5329.0,473.93,474.23,473.72,473.91,5329.0
2017-02-24 15:30:00,473.72,475.48,473.72,475.12,15095.0,473.72,475.48,473.72,475.12,15095.0
2017-02-27 09:30:00,475.9,476.95,475.9,476.16,1976.0,475.9,476.95,475.9,476.16,1976.0
2017-02-27 10:00:00,476.59,477.44,475.78,476.84,12491.0,476.59,477.44,475.78,476.84,12491.0
2017-02-27 10:30:00,476.56,476.68,475.88,476.34,3200.0,476.56,476.68,475.88,476.34,3200.0
2017-02-27 11:00:00,476.18,476.63,475.05,475.27,7623.0,476.18,476.63,475.05,475.27,7623.0
2017-02-27 11:30:00,475.29,475.47,474.88,475.14,2190.0,475.29,475.47,474.88,475.14,2190.0
2017-02-27 12:00:00,475.2,475.55,475.09,475.38,4000.0,475.2,475.55,475.09,475.38,4000.0
2017-02-27 12:30:00,475.48,475.85,475.29,475.47,5300.0,475.48,475.85,475.29,475.47,5300.0
2017-02-27 13:00:00,475.69,475.96,475.23,475.48,3902.0,475.69,475.96,475.23,475.48,3902.0
2017-02-27 13:30:00,475.88,476.07,475.55,476.07,1915.0,475.88,476.07,475.55,476.07,1915.0
2017-02-27 14:00:00,475.98,476.13,475.33,475.65,5939.0,475.98,476.13,475.33,475.65,5939.0
2017-02-27 14:30:00,475.32,476.22,474.93,476.19,3277.0,475.32,476.22,474.93,476.19,3277.0
2017-02-27 15:00:00,476.04,476.34,475.66,476.18,7689.0,476.04,476.34,475.66,476.18,7689.0
2017-02-27 15:30:00,476.25,476.25,474.92,475.6,11610.0,476.25,476.25,474.92,475.6,11610.0
2017-02-28 09:30:00,474.15,476.13,473.58,475.71,29016.0,474.15,476.13,473.58,475.71,29016.0
2017-02-28 10:00:00,475.75,478.19,475.75,476.8,5066.0,475.75,478.19,475.75,476.8,5066.0
2017-02-28 10:30:00,476.76,477.29,476.02,477.29,2650.0,476.76,477.29,476.02,477.29,2650.0
2017-02-28 11:00:00,477.34,477.44,476.48,476.73,3715.0,477.34,477.44,476.48,476.73,3715.0
2017-02-28 11:30:00,476.8,477.25,476.03,476.69,5273.0,476.8,477.25,476.03,476.69,5273.0
2017-02-28 12:00:00,476.71,476.86,474.8,475.15,2902.0,476.71,476.86,474.8,475.15,2902.0
2017-02-28 12:30:00,474.54,475.39,474.08,474.83,2616.0,474.54,475.39,474.08,474.83,2616.0
2017-02-28 13:00:00,474.56,475.7,474.29,475.7,5210.0,474.56,475.7,474.29,475.7,5210.0
2017-02-28 13:30:00,475.8,476.34,475.37,475.83,3701.0,475.8,476.34,475.37,475.83,3701.0
2017-02-28 14:00:00,475.83,475.99,474.93,475.86,3874.0,475.83,475.99,474.93,475.86,3874.0
2017-02-28 14:30:00,475.8,475.98,475.56,475.81,4000.0,475.8,475.98,475.56,475.81,4000.0
2017-02-28 15:00:00,475.72,475.9,475.29,475.56,5315.0,475.72,475.9,475.29,475.56,5315.0
2017-02-28 15:30:00,475.29,476.56,474.6,476.24,30228.0,475.29,476.56,474.6,476.24,30228.0
2017-03-01 09:30:00,480.0,483.28,477.82,481.53,12127.0,480.0,483.28,477.82,481.53,12127.0
2017-03-01 10:00:00,482.15,484.55,482.14,483.35,6927.0,482.15,484.55,482.14,483.35,6927.0
2017-03-01 10:30:00,482.76,482.76,480.52,481.53,7525.0,482.76,482.76,480.52,481.53,7525.0
2017-03-01 11:00:00,482.07,483.36,481.58,482.66,9905.0,482.07,483.36,481.58,482.66,9905.0
2017-03-01 11:30:00,482.54,482.85,481.94,482.66,8553.0,482.54,482.85,481.94,482.66,8553.0
2017-03-01 12:00:00,482.77,483.38,482.69,483.13,3760.0,482.77,483.38,482.69,483.13,3760.0
2017-03-01 12:30:00,483.13,483.44,482.5,482.91,5204.0,483.13,483.44,482.5,482.91,5204.0
2017-03-01 13:00:00,482.92,483.28,482.45,483.28,3467.0,482.92,483.28,482.45,483.28,3467.0
2017-03-01 13:30:00,483.03,484.01,483.03,483.28,7616.0,483.03,484.01,483.03,483.28,7616.0
2017-03-01 14:00:00,483.31,484.9,482.49,484.88,3487.0,483.31,484.9,482.49,484.88,3487.0
2017-03-01 14:30:00,484.88,485.08,483.87,484.52,5282.0,484.88,485.08,483.87,484.52,5282.0
2017-03-01 15:00:00,484.51,484.51,483.58,483.71,8466.0,484.51,484.51,483.58,483.71,8466.0
2017-03-01 15:30:00,483.81,485.09,483.28,483.69,26917.0,483.81,485.09,483.28,483.69,26917.0
2017-03-02 09:30:00,484.42,488.5,484.42,485.69,10180.0,484.42,488.5,484.42,485.69,10180.0
2017-03-02 10:00:00,486.29,486.29,482.7,484.88,12575.0,486.29,486.29,482.7,484.88,12575.0
2017-03-02 10:30:00,484.44,485.2,483.3,483.67,6301.0,484.44,485.2,483.3,483.67,6301.0
2017-03-02 11:00:00,483.72,484.54,483.56,484.52,9177.0,483.72,484.54,483.56,484.52,9177.0
2017-03-02 11:30:00,484.51,484.75,483.37,484.75,7704.0,484.51,484.75,483.37,484.75,7704.0
2017-03-02 12:00:00,484.62,484.62,483.36,484.03,4200.0,484.62,484.62,483.36,484.03,4200.0
2017-03-02 12:30:00,484.03,484.39,483.28,484.19,3238.0,484.03,484.39,483.28,484.19,3238.0
2017-03-02 13:00:00,484.16,484.55,483.47,484.55,5030.0,484.16,484.55,483.47,484.55,5030.0
2017-03-02 13:30:00,484.53,484.81,483.96,484.31,4960.0,484.53,484.81,483.96,484.31,4960.0
2017-03-02 14:00:00,484.4,484.58,483.41,483.41,7863.0,484.4,484.58,483.41,483.41,7863.0
2017-03-02 14:30:00,483.73,484.02,483.39,483.55,3700.0,483.73,484.02,483.39,483.55,3700.0
2017-03-02 15:00:00,483.59,483.92,482.75,483.78,10391.0,483.59,483.92,482.75,483.78,10391.0
2017-03-02 15:30:00,483.78,483.79,480.91,481.28,19250.0,483.78,483.79,480.91,481.28,19250.0
2017-03-03 09:30:00,481.13,482.63,480.51,481.11,6335.0,481.13,482.63,480.51,481.11,6335.0
2017-03-03 10:00:00,481.31,482.22,480.09,480.43,6336.0,481.31,482.22,480.09,480.43,6336.0
2017-03-03 10:30:00,480.07,481.54,479.61,480.34,5606.0,480.07,481.54,479.61,480.34,5606.0
2017-03-03 11:00:00,479.11,480.13,479.11,479.55,1600.0,479.11,480.13,479.11,479.55,1600.0
2017-03-03 11:30:00,479.0,481.06,478.65,480.29,6710.0,479.0,481.06,478.65,480.29,6710.0
2017-03-03 12:00:00,480.28,480.77,479.87,480.33,7098.0,480.28,480.77,479.87,480.33,7098.0
2017-03-03 12:30:00,480.53,480.81,480.16,480.35,3522.0,480.53,480.81,480.16,480.35,3522.0
2017-03-03 13:00:00,480.35,480.57,480.0,480.05,5740.0,480.35,480.57,480.0,480.05,5740.0
2017-03-03 13:30:00,480.09,481.82,480.0,481.81,3791.0,480.09,481.82,480.0,481.81,3791.0
2017-03-03 14:00:00,481.33,481.33,479.77,479.77,2370.0,481.33,481.33,479.77,479.77,2370.0
2017-03-03 14:30:00,480.4,480.57,480.04,480.39,3289.0,480.4,480.57,480.04,480.39,3289.0
2017-03-03 15:00:00,480.19,481.64,480.03,481.09,3887.0,480.19,481.64,480.03,481.09,3887.0
2017-03-03 15:30:00,481.12,482.24,480.95,481.46,17263.0,481.12,482.24,480.95,481.46,17263.0
2017-03-06 09:30:00,479.3,481.26,479.1,480.25,3355.0,479.3,481.26,479.1,480.25,3355.0
2017-03-06 10:00:00,481.21,481.22,479.57,480.14,9848.0,481.21,481.22,479.57,480.14,9848.0
2017-03-06 10:30:00,479.77,480.48,479.09,479.57,8187.0,479.77,480.48,479.09,479.57,8187.0
2017-03-06 11:00:00,480.2,480.34,479.22,479.64,4498.0,480.2,480.34,479.22,479.64,4498.0
2017-03-06 11:30:00,479.56,479.89,479.15,479.4,3086.0,479.56,479.89,479.15,479.4,3086.0
2017-03-06 12:00:00,479.9,480.3,479.77,480.05,3920.0,479.9,480.3,479.77,480.05,3920.0
2017-03-06 12:30:00,480.17,480.2,479.85,480.2,1348.0,480.17,480.2,479.85,480.2,1348.0
2017-03-06 13:00:00,480.18,480.77,479.02,479.83,15493.0,480.18,480.77,479.02,479.83,15493.0
2017-03-06 13:30:00,480.03,480.09,479.41,479.55,1500.0,480.03,480.09,479.41,479.55,1500.0
2017-03-06 14:00:00,479.44,479.48,479.06,479.24,2207.0,479.44,479.48,479.06,479.24,2207.0
2017-03-06 14:30:00,479.15,479.86,478.71,479.86,5655.0,479.15,479.86,478.71,479.86,5655.0
2017-03-06 15:00:00,479.88,480.45,479.84,479.95,4271.0,479.88,480.45,479.84,479.95,4271.0
2017-03-06 15:30:00,479.94,480.73,479.22,479.26,12326.0,479.94,480.73,479.22,479.26,12326.0
2017-03-07 09:30:00,478.97,480.8,475.96,480.8,8771.0,478.97,480.8,475.96,480.8,8771.0
2017-03-07 10:00:00,480.73,482.84,480.02,482.84,10695.0,480.73,482.84,480.02,482.84,10695.0
2017-03-07 10:30:00,482.05,483.04,480.99,482.34,19457.0,482.05,483.04,480.99,482.34,19457.0
2017-03-07 11:00:00,481.79,482.07,480.79,482.06,7643.0,481.79,482.07,480.79,482.06,7643.0
2017-03-07 11:30:00,481.99,484.43,481.96,484.23,21133.0,481.99,484.43,481.96,484.23,21133.0
2017-03-07 12:00:00,483.82,484.55,482.85,484.55,8250.0,483.82,484.55,482.85,484.55,8250.0
2017-03-07 12:30:00,483.9,484.59,483.47,484.53,9427.0,483.9,484.59,483.47,484.53,9427.0
2017-03-07 13:00:00,484.49,485.03,483.79,483.79,5248.0,484.49,485.03,483.79,483.79,5248.0
2017-03-07 13:30:00,483.87,484.3,482.1,482.1,4141.0,483.87,484.3,482.1,482.1,4141.0
2017-03-07 14:00:00,482.1,482.45,481.65,481.79,7855.0,482.1,482.45,481.65,481.79,7855.0
2017-03-07 14:30:00,481.88,483.16,481.15,482.89,13155.0,481.88,483.16,481.15,482.89,13155.0
2017-03-07 15:00:00,483.05,483.42,481.88,482.97,9704.0,483.05,483.42,481.88,482.97,9704.0
2017-03-07 15:30:00,482.97,483.05,480.24,481.45,14187.0,482.97,483.05,480.24,481.45,14187.0
2017-03-08 09:30:00,480.78,482.94,480.78,482.94,4442.0,480.78,482.94,480.78,482.94,4442.0
2017-03-08 10:00:00,482.25,484.09,482.17,484.01,9248.0,482.25,484.09,482.17,484.01,9248.0
2017-03-08 10:30:00,483.64,484.31,483.02,483.73,8994.0,483.64,484.31,483.02,483.73,8994.0
2017-03-08 11:00:00,483.6,484.45,483.09,483.31,4565.0,483.6,484.45,483.09,483.31,4565.0
2017-03-08 11:30:00,483.56,483.9,482.83,483.73,14345.0,483.56,483.9,482.83,483.73,14345.0
2017-03-08 12:00:00,483.54,484.08,483.37,483.53,5370.0,483.54,484.08,483.37,483.53,5370.0
2017-03-08 12:30:00,483.48,483.87,483.29,483.64,3733.0,483.48,483.87,483.29,483.64,3733.0
2017-03-08 13:00:00,483.14,484.2,482.91,483.31,2800.0,483.14,484.2,482.91,483.31,2800.0
2017-03-08 13:30:00,483.41,483.69,483.14,483.29,4141.0,483.41,483.69,483.14,483.29,4141.0
2017-03-08 14:00:00,483.39,484.02,483.13,483.4,3470.0,483.39,484.02,483.13,483.4,3470.0
2017-03-08 14:30:00,483.36,484.29,483.36,483.88,7557.0,483.36,484.29,483.36,483.88,7557.0
2017-03-08 15:00:00,483.66,484.16,483.42,483.84,11740.0,483.66,484.16,483.42,483.84,11740.0
2017-03-08 15:30:00,483.84,483.84,481.03,481.98,19982.0,483.84,483.84,481.03,481.98,19982.0
2017-03-09 09:30:00,481.01,483.52,481.01,483.41,2743.0,481.01,483.52,481.01,483.41,2743.0
2017-03-09 10:00:00,483.79,486.48,483.79,484.46,5144.0,483.79,486.48,483.79,484.46,5144.0
2017-03-09 10:30:00,483.96,484.19,483.28,484.05,5748.0,483.96,484.19,483.28,484.05,5748.0
2017-03-09 11:00:00,483.08,484.04,482.81,482.98,1612.0,483.08,484.04,482.81,482.98,1612.0
2017-03-09 11:30:00,483.0,484.3,482.99,484.3,2066.0,483.0,484.3,482.99,484.3,2066.0
2017-03-09 12:00:00,484.35,484.55,484.1,484.11,600.0,484.35,484.55,484.1,484.11,600.0
2017-03-09 12:30:00,483.8,484.79,483.8,484.79,2592.0,483.8,484.79,483.8,484.79,2592.0
2017-03-09 13:00:00,484.54,484.79,483.5,483.81,2425.0,484.54,484.79,483.5,483.81,2425.0
2017-03-09 13:30:00,483.81,483.95,483.2,483.59,2300.0,483.81,483.95,483.2,483.59,2300.0
2017-03-09 14:00:00,483.39,483.63,481.32,481.49,1900.0,483.39,483.63,481.32,481.49,1900.0
2017-03-09 14:30:00,482.05,482.87,481.55,482.8,8661.0,482.05,482.87,481.55,482.8,8661.0
2017-03-09 15:00:00,482.68,483.67,482.68,483.07,3032.0,482.68,483.67,482.68,483.07,3032.0
2017-03-09 15:30:00,483.4,484.12,482.97,483.68,14274.0,483.4,484.12,482.97,483.68,14274.0
2017-03-10 09:30:00,487.44,489.92,486.99,488.55,6199.0,487.44,489.92,486.99,488.55,6199.0
2017-03-10 10:00:00,488.46,488.46,486.6,486.6,1900.0,488.46,488.46,486.6,486.6,1900.0
2017-03-10 10:30:00,486.41,486.41,485.02,485.27,2800.0,486.41,486.41,485.02,485.27,2800.0
2017-03-10 11:00:00,485.01,486.95,485.01,486.41,9425.0,485.01,486.95,485.01,486.41,9425.0
2017-03-10 11:30:00,487.03,487.08,486.77,487.08,800.0,487.03,487.08,486.77,487.08,800.0
2017-03-10 12:00:00,487.21,487.21,486.02,486.02,5344.0,487.21,487.21,486.02,486.02,5344.0
2017-03-10 12:30:00,486.12,486.29,485.0,485.0,3300.0,486.12,486.29,485.0,485.0,3300.0
2017-03-10 13:00:00,485.6,485.6,483.67,484.61,3394.0,485.6,485.6,483.67,484.61,3394.0
2017-03-10 13:30:00,484.62,485.19,484.41,485.19,1055.0,484.62,485.19,484.41,485.19,1055.0
2017-03-10 14:00:00,485.47,486.15,485.44,485.96,3144.0,485.47,486.15,485.44,485.96,3144.0
2017-03-10 14:30:00,486.13,486.38,485.54,485.54,5121.0,486.13,486.38,485.54,485.54,5121.0
2017-03-10 15:00:00,486.27,487.74,486.27,487.74,2444.0,486.27,487.74,486.27,487.74,2444.0
2017-03-10 15:30:00,487.55,487.55,486.45,487.13,12201.0,487.55,487.55,486.45,487.13,12201.0
2017-03-13 09:30:00,488.04,488.85,486.23,486.93,3187.0,488.04,488.85,486.23,486.93,3187.0
2017-03-13 10:00:00,488.8,488.8,483.8,485.11,5242.0,488.8,488.8,483.8,485.11,5242.0
2017-03-13 10:30:00,485.05,486.53,485.05,486.5,1900.0,485.05,486.53,485.05,486.5,1900.0
2017-03-13 11:00:00,486.44,486.5,485.04,485.31,3700.0,486.44,486.5,485.04,485.31,3700.0
2017-03-13 11:30:00,484.91,486.17,484.84,486.0,2777.0,484.91,486.17,484.84,486.0,2777.0
2017-03-13 12:00:00,485.98,485.98,484.98,484.98,1652.0,485.98,485.98,484.98,484.98,1652.0
2017-03-13 12:30:00,485.32,485.34,483.9,484.96,6821.0,485.32,485.34,483.9,484.96,6821.0
2017-03-13 13:00:00,485.25,486.05,485.25,486.02,5236.0,485.25,486.05,485.25,486.02,5236.0
2017-03-13 13:30:00,485.94,486.05,485.7,485.97,1503.0,485.94,486.05,485.7,485.97,1503.0
2017-03-13 14:00:00,485.9,486.17,485.7,485.99,6366.0,485.9,486.17,485.7,485.99,6366.0
2017-03-13 14:30:00,486.18,486.41,485.8,485.8,3150.0,486.18,486.41,485.8,485.8,3150.0
2017-03-13 15:00:00,486.13,486.41,485.37,485.54,4823.0,486.13,486.41,485.37,485.54,4823.0
2017-03-13 15:30:00,485.72,486.06,485.17,485.45,15697.0,485.72,486.06,485.17,485.45,15697.0
2017-03-14 09:30:00,484.99,485.11,484.44,485.11,1033.0,484.99,485.11,484.44,485.11,1033.0
2017-03-14 10:00:00,484.4,487.02,483.47,483.9,4886.0,484.4,487.02,483.47,483.9,4886.0
2017-03-14 10:30:00,483.68,483.92,483.22,483.91,3288.0,483.68,483.92,483.22,483.91,3288.0
2017-03-14 11:00:00,484.14,484.73,482.3,482.3,8659.0,484.14,484.73,482.3,482.3,8659.0
2017-03-14 11:30:00,482.58,482.61,480.94,481.41,8872.0,482.58,482.61,480.94,481.41,8872.0
2017-03-14 12:00:00,481.59,481.59,480.36,481.0,2650.0,481.59,481.59,480.36,481.0,2650.0
2017-03-14 12:30:00,481.25,481.64,481.07,481.31,3241.0,481.25,481.64,481.07,481.31,3241.0
2017-03-14 13:00:00,481.26,482.42,481.01,482.25,3337.0,481.26,482.42,481.01,482.25,3337.0
2017-03-14 13:30:00,482.1,482.56,481.66,481.66,3328.0,482.1,482.56,481.66,481.66,3328.0
2017-03-14 14:00:00,481.58,481.95,480.94,481.12,4125.0,481.58,481.95,480.94,481.12,4125.0
2017-03-14 14:30:00,481.11,481.45,478.62,480.04,8252.0,481.11,481.45,478.62,480.04,8252.0
2017-03-14 15:00:00,479.92,480.48,479.57,479.95,6158.0,479.92,480.48,479.57,479.95,6158.0
2017-03-14 15:30:00,479.95,481.78,479.95,481.33,17744.0,479.95,481.78,479.95,481.33,17744.0
2017-03-15 09:30:00,482.18,485.94,481.74,484.73,5203.0,482.18,485.94,481.74,484.73,5203.0
2017-03-15 10:00:00,484.85,486.31,483.53,485.45,13847.0,484.85,486.31,483.53,485.45,13847.0
2017-03-15 10:30:00,485.7,486.48,484.71,484.71,8182.0,485.7,486.48,484.71,484.71,8182.0
2017-03-15 11:00:00,485.08,485.08,482.0,483.2,15303.0,485.08,485.08,482.0,483.2,15303.0
2017-03-15 11:30:00,483.59,484.26,482.8,483.31,8167.0,483.59,484.26,482.8,483.31,8167.0
2017-03-15 12:00:00,483.35,483.56,482.77,483.16,9487.0,483.35,483.56,482.77,483.16,9487.0
2017-03-15 12:30:00,483.16,484.44,483.16,484.25,8005.0,483.16,484.44,483.16,484.25,8005.0
2017-03-15 13:00:00,484.42,485.17,484.31,484.34,5011.0,484.42,485.17,484.31,484.34,5011.0
2017-03-15 13:30:00,484.57,485.06,484.21,484.55,3400.0,484.57,485.06,484.21,484.55,3400.0
2017-03-15 14:00:00,484.87,487.56,484.31,485.06,7170.0,484.87,487.56,484.31,485.06,7170.0
2017-03-15 14:30:00,485.08,487.05,485.06,486.85,4268.0,485.08,487.05,485.06,486.85,4268.0
2017-03-15 15:00:00,487.15,487.24,486.23,486.98,6731.0,487.15,487.24,486.23,486.98,6731.0
2017-03-15 15:30:00,487.56,487.61,485.22,485.45,32368.0,487.56,487.61,485.22,485.45,32368.0
2017-03-16 09:30:00,484.32,485.3,481.14,482.22,7564.0,484.32,485.3,481.14,482.22,7564.0
2017-03-16 10:00:00,481.7,483.39,480.71,482.17,14746.0,481.7,483.39,480.71,482.17,14746.0
2017-03-16 10:30:00,482.19,482.19,480.77,481.22,11695.0,482.19,482.19,480.77,481.22,11695.0
2017-03-16 11:00:00,481.45,482.5,481.19,481.46,8494.0,481.45,482.5,481.19,481.46,8494.0
2017-03-16 11:30:00,481.53,481.53,479.47,479.55,5709.0,481.53,481.53,479.47,479.55,5709.0
2017-03-16 12:00:00,480.63,481.75,480.52,481.75,8168.0,480.63,481.75,480.52,481.75,8168.0
2017-03-16 12:30:00,481.99,482.05,480.76,480.96,5017.0,481.99,482.05,480.76,480.96,5017.0
2017-03-16 13:00:00,481.5,481.5,480.22,480.67,3660.0,481.5,481.5,480.22,480.67,3660.0
2017-03-16 13:30:00,480.62,481.08,480.11,480.29,7476.0,480.62,481.08,480.11,480.29,7476.0
2017-03-16 14:00:00,480.33,480.38,479.54,479.85,4939.0,480.33,480.38,479.54,479.85,4939.0
2017-03-16 14:30:00,480.0,480.24,479.3,479.96,4448.0,480.0,480.24,479.3,479.96,4448.0
2017-03-16 15:00:00,479.92,480.72,479.64,480.29,16824.0,479.92,480.72,479.64,480.29,16824.0
2017-03-16 15:30:00,480.17,480.47,479.77,480.04,18340.0,480.17,480.47,479.77,480.04,18340.0
2017-03-17 09:30:00,480.79,482.62,479.63,480.0,31870.0,480.79,482.62,479.63,480.0,31870.0
2017-03-17 10:00:00,480.0,480.0,478.08,479.41,7909.0,480.0,480.0,478.08,479.41,7909.0
2017-03-17 10:30:00,479.49,480.21,478.94,479.86,8506.0,479.49,480.21,478.94,479.86,8506.0
2017-03-17 11:00:00,480.01,480.41,479.87,480.1,5495.0,480.01,480.41,479.87,480.1,5495.0
2017-03-17 11:30:00,480.0,481.53,479.94,481.53,9228.0,480.0,481.53,479.94,481.53,9228.0
2017-03-17 12:00:00,481.26,482.9,479.93,482.9,10083.0,481.26,482.9,479.93,482.9,10083.0
2017-03-17 12:30:00,482.84,483.11,482.6,482.68,2129.0,482.84,483.11,482.6,482.68,2129.0
2017-03-17 13:00:00,482.74,483.01,482.56,482.56,1300.0,482.74,483.01,482.56,482.56,1300.0
2017-03-17 13:30:00,482.69,482.96,481.58,482.06,6426.0,482.69,482.96,481.58,482.06,6426.0
2017-03-17 14:00:00,482.32,483.07,482.32,482.5,2400.0,482.32,483.07,482.32,482.5,2400.0
2017-03-17 14:30:00,482.56,482.66,482.08,482.08,3020.0,482.56,482.66,482.08,482.08,3020.0
2017-03-17 15:00:00,482.3,482.5,482.06,482.26,2756.0,482.3,482.5,482.06,482.26,2756.0
2017-03-17 15:30:00,482.18,482.22,481.47,481.55,17689.0,482.18,482.22,481.47,481.55,17689.0
2017-03-20 09:30:00,481.88,482.75,480.0,482.03,2264.0,481.88,482.75,480.0,482.03,2264.0
2017-03-20 10:00:00,482.5,483.2,479.79,480.87,9901.0,482.5,483.2,479.79,480.87,9901.0
2017-03-20 10:30:00,480.03,482.11,479.09,481.82,12300.0,480.03,482.11,479.09,481.82,12300.0
2017-03-20 11:00:00,481.52,481.96,480.52,481.51,2382.0,481.52,481.96,480.52,481.51,2382.0
2017-03-20 11:30:00,481.13,482.51,481.13,481.95,4600.0,481.13,482.51,481.13,481.95,4600.0
2017-03-20 12:00:00,481.97,481.97,479.79,480.29,4292.0,481.97,481.97,479.79,480.29,4292.0
2017-03-20 12:30:00,480.34,481.78,480.03,481.43,5144.0,480.34,481.78,480.03,481.43,5144.0
2017-03-20 13:00:00,481.24,481.54,480.9,481.51,3000.0,481.24,481.54,480.9,481.51,3000.0
2017-03-20 13:30:00,481.45,481.45,480.0,481.36,3500.0,481.45,481.45,480.0,481.36,3500.0
2017-03-20 14:00:00,481.04,481.47,480.25,480.25,2199.0,481.04,481.47,480.25,480.25,2199.0
2017-03-20 14:30:00,480.46,480.62,479.98,480.04,3638.0,480.46,480.62,479.98,480.04,3638.0
2017-03-20 15:00:00,480.49,480.92,480.07,480.49,4671.0,480.49,480.92,480.07,480.49,4671.0
2017-03-20 15:30:00,481.0,481.24,480.57,481.07,13249.0,481.0,481.24,480.57,481.07,13249.0
2017-03-21 09:30:00,483.25,485.89,482.52,483.41,22150.0,483.25,485.89,482.52,483.41,22150.0
2017-03-21 10:00:00,483.16,483.89,479.34,479.69,15622.0,483.16,483.89,479.34,479.69,15622.0
2017-03-21 10:30:00,479.37,480.38,477.1,477.8,28768.0,479.37,480.38,477.1,477.8,28768.0
2017-03-21 11:00:00,478.06,478.41,476.59,476.69,6235.0,478.06,478.41,476.59,476.69,6235.0
2017-03-21 11:30:00,476.6,476.91,474.46,476.1,11904.0,476.6,476.91,474.46,476.1,11904.0
2017-03-21 12:00:00,476.0,476.17,475.5,475.5,8300.0,476.0,476.17,475.5,475.5,8300.0
2017-03-21 12:30:00,475.72,476.22,474.85,475.5,7100.0,475.72,476.22,474.85,475.5,7100.0
2017-03-21 13:00:00,475.6,476.11,475.06,476.0,6262.0,475.6,476.11,475.06,476.0,6262.0
2017-03-21 13:30:00,476.0,476.01,474.7,474.71,6172.0,476.0,476.01,474.7,474.71,6172.0
2017-03-21 14:00:00,474.64,475.01,473.38,474.52,10891.0,474.64,475.01,473.38,474.52,10891.0
2017-03-21 14:30:00,474.57,475.6,474.39,474.93,9294.0,474.57,475.6,474.39,474.93,9294.0
2017-03-21 15:00:00,475.0,475.04,474.45,474.66,10423.0,475.0,475.04,474.45,474.66,10423.0
2017-03-21 15:30:00,474.68,474.68,472.4,473.11,29312.0,474.68,474.68,472.4,473.11,29312.0
2017-03-22 09:30:00,475.12,477.05,471.14,474.89,8726.0,475.12,477.05,471.14,474.89,8726.0
2017-03-22 10:00:00,475.36,476.19,474.9,475.37,11829.0,475.36,476.19,474.9,475.37,11829.0
2017-03-22 10:30:00,474.94,479.13,474.94,479.13,5920.0,474.94,479.13,474.94,479.13,5920.0
2017-03-22 11:00:00,478.87,480.92,477.73,480.78,9731.0,478.87,480.92,477.73,480.78,9731.0
2017-03-22 11:30:00,480.61,480.99,479.53,480.13,9662.0,480.61,480.99,479.53,480.13,9662.0
2017-03-22 12:00:00,480.51,481.62,480.21,480.71,14692.0,480.51,481.62,480.21,480.71,14692.0
2017-03-22 12:30:00,480.8,480.8,479.1,480.59,4264.0,480.8,480.8,479.1,480.59,4264.0
2017-03-22 13:00:00,479.25,480.11,478.36,480.11,2254.0,479.25,480.11,478.36,480.11,2254.0
2017-03-22 13:30:00,480.4,480.52,478.91,478.91,20220.0,480.4,480.52,478.91,478.91,20220.0
2017-03-22 14:00:00,478.82,478.82,476.82,476.82,6709.0,478.82,478.82,476.82,476.82,6709.0
2017-03-22 14:30:00,476.99,477.87,476.69,477.62,24551.0,476.99,477.87,476.69,477.62,24551.0
2017-03-22 15:00:00,477.73,478.03,477.39,477.67,25873.0,477.73,478.03,477.39,477.67,25873.0
2017-03-22 15:30:00,477.46,478.1,477.11,477.48,14247.0,477.46,478.1,477.11,477.48,14247.0
2017-03-23 09:30:00,477.1,478.15,475.21,476.11,7165.0,477.1,478.15,475.21,476.11,7165.0
2017-03-23 10:00:00,476.01,478.76,475.28,478.75,14346.0,476.01,478.76,475.28,478.75,14346.0
2017-03-23 10:30:00,478.22,478.52,476.64,476.77,37785.0,478.22,478.52,476.64,476.77,37785.0
2017-03-23 11:00:00,476.84,478.27,476.65,478.22,17057.0,476.84,478.27,476.65,478.22,17057.0
2017-03-23 11:30:00,478.19,479.46,477.91,479.34,5567.0,478.19,479.46,477.91,479.34,5567.0
2017-03-23 12:00:00,479.46,480.37,478.83,480.36,2823.0,479.46,480.37,478.83,480.36,2823.0
2017-03-23 12:30:00,480.63,480.63,479.95,480.15,13401.0,480.63,480.63,479.95,480.15,13401.0
2017-03-23 13:00:00,480.2,480.3,479.04,479.04,4436.0,480.2,480.3,479.04,479.04,4436.0
2017-03-23 13:30:00,479.19,480.51,479.19,480.51,1659.0,479.19,480.51,479.19,480.51,1659.0
2017-03-23 14:00:00,480.51,480.51,480.1,480.36,3920.0,480.51,480.51,480.1,480.36,3920.0
2017-03-23 14:30:00,480.44,480.44,479.66,480.42,1745.0,480.44,480.44,479.66,480.42,1745.0
2017-03-23 15:00:00,480.35,480.35,477.58,477.58,6200.0,480.35,480.35,477.58,477.58,6200.0
2017-03-23 15:30:00,477.37,478.66,476.72,478.27,10876.0,477.37,478.66,476.72,478.27,10876.0
2017-03-24 09:30:00,479.3,480.25,479.3,479.67,7101.0,479.3,480.25,479.3,479.67,7101.0
2017-03-24 10:00:00,479.9,481.32,479.72,480.28,9434.0,479.9,481.32,479.72,480.28,9434.0
2017-03-24 10:30:00,480.6,481.22,480.14,481.05,6258.0,480.6,481.22,480.14,481.05,6258.0
2017-03-24 11:00:00,481.48,481.83,480.39,480.59,11252.0,481.48,481.83,480.39,480.59,11252.0
2017-03-24 11:30:00,480.84,481.2,480.26,480.64,9400.0,480.84,481.2,480.26,480.64,9400.0
2017-03-24 12:00:00,480.61,480.97,479.68,480.97,6387.0,480.61,480.97,479.68,480.97,6387.0
2017-03-24 12:30:00,480.56,481.05,479.99,480.8,2015.0,480.56,481.05,479.99,480.8,2015.0
2017-03-24 13:00:00,480.66,480.66,479.83,480.46,1900.0,480.66,480.66,479.83,480.46,1900.0
2017-03-24 13:30:00,480.45,480.45,479.38,479.66,3825.0,480.45,480.45,479.38,479.66,3825.0
2017-03-24 14:00:00,479.55,480.43,479.55,479.77,3022.0,479.55,480.43,479.55,479.77,3022.0
2017-03-24 14:30:00,479.83,480.07,478.79,478.94,2313.0,479.83,480.07,478.79,478.94,2313.0
2017-03-24 15:00:00,478.06,478.2,476.86,478.12,4232.0,478.06,478.2,476.86,478.12,4232.0
2017-03-24 15:30:00,478.18,480.12,477.24,478.79,17638.0,478.18,480.12,477.24,478.79,17638.0
2017-03-27 09:30:00,476.83,476.83,474.3,475.55,4648.0,476.83,476.83,474.3,475.55,4648.0
2017-03-27 10:00:00,475.45,477.11,474.63,476.91,8856.0,475.45,477.11,474.63,476.91,8856.0
2017-03-27 10:30:00,476.51,479.67,476.44,478.44,11993.0,476.51,479.67,476.44,478.44,11993.0
2017-03-27 11:00:00,478.21,478.8,477.23,478.69,4691.0,478.21,478.8,477.23,478.69,4691.0
2017-03-27 11:30:00,478.81,479.62,477.83,478.38,6903.0,478.81,479.62,477.83,478.38,6903.0
2017-03-27 12:00:00,478.41,479.4,477.91,478.83,4305.0,478.41,479.4,477.91,478.83,4305.0
2017-03-27 12:30:00,478.84,478.89,478.17,478.66,3300.0,478.84,478.89,478.17,478.66,3300.0
2017-03-27 13:00:00,478.97,479.87,478.95,479.12,5700.0,478.97,479.87,478.95,479.12,5700.0
2017-03-27 13:30:00,479.22,479.22,478.11,478.11,2500.0,479.22,479.22,478.11,478.11,2500.0
2017-03-27 14:00:00,478.61,479.31,478.28,479.22,3517.0,478.61,479.31,478.28,479.22,3517.0
2017-03-27 14:30:00,479.25,479.41,478.63,479.13,3413.0,479.25,479.41,478.63,479.13,3413.0
2017-03-27 15:00:00,479.23,479.9,478.62,479.14,4017.0,479.23,479.9,478.62,479.14,4017.0
2017-03-27 15:30:00,479.48,479.57,478.57,478.57,7197.0,479.48,479.57,478.57,478.57,7197.0
2017-03-28 09:30:00,478.26,478.41,476.5,476.87,1682.0,478.26,478.41,476.5,476.87,1682.0
2017-03-28 10:00:00,476.81,479.05,476.29,476.48,7864.0,476.81,479.05,476.29,476.48,7864.0
2017-03-28 10:30:00,477.3,477.37,476.32,476.87,1467.0,477.3,477.37,476.32,476.87,1467.0
2017-03-28 11:00:00,476.63,478.62,476.63,478.23,4217.0,476.63,478.62,476.63,478.23,4217.0
2017-03-28 11:30:00,478.31,479.97,478.18,479.14,10716.0,478.31,479.97,478.18,479.14,10716.0
2017-03-28 12:00:00,479.08,479.27,478.4,479.27,2429.0,479.08,479.27,478.4,479.27,2429.0
2017-03-28 12:30:00,478.8,479.02,478.47,479.02,1829.0,478.8,479.02,478.47,479.02,1829.0
2017-03-28 13:00:00,479.02,479.5,478.84,479.2,3246.0,479.02,479.5,478.84,479.2,3246.0
2017-03-28 13:30:00,479.54,480.12,478.93,479.55,3000.0,479.54,480.12,478.93,479.55,3000.0
2017-03-28 14:00:00,479.57,480.84,479.08,480.38,3202.0,479.57,480.84,479.08,480.38,3202.0
2017-03-28 14:30:00,480.14,480.36,479.08,479.79,3821.0,480.14,480.36,479.08,479.79,3821.0
2017-03-28 15:00:00,479.72,480.78,479.43,480.03,4830.0,479.72,480.78,479.43,480.03,4830.0
2017-03-28 15:30:00,479.9,480.65,479.16,479.54,10639.0,479.9,480.65,479.16,479.54,10639.0
2017-03-29 09:30:00,477.48,481.15,477.48,478.1,4348.0,477.48,481.15,477.48,478.1,4348.0
2017-03-29 10:00:00,477.83,478.41,476.9,478.0,4366.0,477.83,478.41,476.9,478.0,4366.0
2017-03-29 10:30:00,477.78,479.22,477.75,479.1,11260.0,477.78,479.22,477.75,479.1,11260.0
2017-03-29 11:00:00,479.16,479.16,477.19,477.54,6960.0,479.16,479.16,477.19,477.54,6960.0
2017-03-29 11:30:00,477.51,478.5,477.19,478.25,1400.0,477.51,478.5,477.19,478.25,1400.0
2017-03-29 12:00:00,478.2,478.45,477.39,477.73,6780.0,478.2,478.45,477.39,477.73,6780.0
2017-03-29 12:30:00,477.96,478.18,477.41,477.41,1177.0,477.96,478.18,477.41,477.41,1177.0
2017-03-29 13:00:00,477.6,478.45,477.6,477.99,7483.0,477.6,478.45,477.6,477.99,7483.0
2017-03-29 13:30:00,478.21,478.45,477.71,478.18,1899.0,478.21,478.45,477.71,478.18,1899.0
2017-03-29 14:00:00,477.77,478.45,477.77,478.18,2052.0,477.77,478.45,477.77,478.18,2052.0
2017-03-29 14:30:00,478.13,478.34,477.93,478.0,9170.0,478.13,478.34,477.93,478.0,9170.0
2017-03-29 15:00:00,478.34,478.45,477.84,478.31,15361.0,478.34,478.45,477.84,478.31,15361.0
2017-03-29 15:30:00,478.22,478.33,477.75,478.15,7082.0,478.22,478.33,477.75,478.15,7082.0
2017-03-30 09:30:00,476.3,479.96,476.3,478.05,6378.0,476.3,479.96,476.3,478.05,6378.0
2017-03-30 10:00:00,477.88,479.58,477.69,478.93,4200.0,477.88,479.58,477.69,478.93,4200.0
2017-03-30 10:30:00,479.0,479.92,478.55,479.02,10568.0,479.0,479.92,478.55,479.02,10568.0
2017-03-30 11:00:00,479.07,479.9,478.13,478.13,12644.0,479.07,479.9,478.13,478.13,12644.0
2017-03-30 11:30:00,478.24,478.5,478.05,478.05,708.0,478.24,478.5,478.05,478.05,708.0
2017-03-30 12:00:00,477.89,478.67,477.86,478.67,1400.0,477.89,478.67,477.86,478.67,1400.0
2017-03-30 12:30:00,478.54,478.54,477.94,478.0,1325.0,478.54,478.54,477.94,478.0,1325.0
2017-03-30 13:00:00,478.37,478.89,478.17,478.61,1275.0,478.37,478.89,478.17,478.61,1275.0
2017-03-30 13:30:00,478.39,479.14,478.39,479.14,500.0,478.39,479.14,478.39,479.14,500.0
2017-03-30 14:00:00,479.16,479.33,478.5,478.51,3748.0,479.16,479.33,478.5,478.51,3748.0
2017-03-30 14:30:00,478.81,479.41,478.38,478.38,1900.0,478.81,479.41,478.38,478.38,1900.0
2017-03-30 15:00:00,478.51,479.16,478.51,479.16,1400.0,478.51,479.16,478.51,479.16,1400.0
2017-03-30 15:30:00,479.04,479.24,478.55,478.68,12362.0,479.04,479.24,478.55,478.68,12362.0
2017-03-31 09:30:00,477.51,480.0,477.51,479.43,8050.0,477.51,480.0,477.51,479.43,8050.0
2017-03-31 10:00:00,479.31,480.05,478.11,478.26,11655.0,479.31,480.05,478.11,478.26,11655.0
2017-03-31 10:30:00,478.75,479.47,478.39,479.2,25649.0,478.75,479.47,478.39,479.2,25649.0
2017-03-31 11:00:00,479.25,480.27,479.18,480.18,10480.0,479.25,480.27,479.18,480.18,10480.0
2017-03-31 11:30:00,480.23,481.02,479.91,480.64,14506.0,480.23,481.02,479.91,480.64,14506.0
2017-03-31 12:00:00,480.6,480.77,480.01,480.36,2154.0,480.6,480.77,480.01,480.36,2154.0
2017-03-31 12:30:00,480.43,480.51,480.19,480.19,700.0,480.43,480.51,480.19,480.19,700.0
2017-03-31 13:00:00,480.0,481.24,480.0,480.77,2825.0,480.0,481.24,480.0,480.77,2825.0
2017-03-31 13:30:00,480.96,481.44,480.2,480.2,1439.0,480.96,481.44,480.2,480.2,1439.0
2017-03-31 14:00:00,480.14,480.14,479.0,479.74,4290.0,480.14,480.14,479.0,479.74,4290.0
2017-03-31 14:30:00,479.43,479.91,479.43,479.78,1157.0,479.43,479.91,479.43,479.78,1157.0
2017-03-31 15:00:00,479.78,479.87,479.36,479.73,2501.0,479.78,479.87,479.36,479.73,2501.0
2017-03-31 15:30:00,479.75,479.83,478.65,478.9,10685.0,479.75,479.83,478.65,478.9,10685.0
2017-04-03 09:30:00,478.32,481.65,476.11,480.25,10052.0,478.32,481.65,476.11,480.25,10052.0
2017-04-03 10:00:00,480.13,480.94,479.78,480.45,17000.0,480.13,480.94,479.78,480.45,17000.0
2017-04-03 10:30:00,480.24,480.29,477.98,478.79,8632.0,480.24,480.29,477.98,478.79,8632.0
2017-04-03 11:00:00,478.12,478.79,476.59,478.0,8561.0,478.12,478.79,476.59,478.0,8561.0
2017-04-03 11:30:00,478.1,478.27,477.2,477.91,4989.0,478.1,478.27,477.2,477.91,4989.0
2017-04-03 12:00:00,477.89,478.88,477.12,478.88,6118.0,477.89,478.88,477.12,478.88,6118.0
2017-04-03 12:30:00,479.23,480.05,478.44,479.73,3020.0,479.23,480.05,478.44,479.73,3020.0
2017-04-03 13:00:00,479.88,479.98,478.96,478.96,5824.0,479.88,479.98,478.96,478.96,5824.0
2017-04-03 13:30:00,479.26,479.26,478.17,478.94,1972.0,479.26,479.26,478.17,478.94,1972.0
2017-04-03 14:00:00,478.79,479.16,477.96,478.73,3041.0,478.79,479.16,477.96,478.73,3041.0
2017-04-03 14:30:00,479.09,479.48,478.73,478.93,15837.0,479.09,479.48,478.73,478.93,15837.0
2017-04-03 15:00:00,478.55,478.91,477.88,477.91,6090.0,478.55,478.91,477.88,477.91,6090.0
2017-04-03 15:30:00,477.7,478.25,477.18,477.57,14609.0,477.7,478.25,477.18,477.57,14609.0
2017-04-04 09:30:00,477.9,480.65,477.74,477.74,7446.0,477.9,480.65,477.74,477.74,7446.0
2017-04-04 10:00:00,477.19,477.35,476.47,476.99,13806.0,477.19,477.35,476.47,476.99,13806.0
2017-04-04 10:30:00,476.92,478.12,476.78,478.08,8775.0,476.92,478.12,476.78,478.08,8775.0
2017-04-04 11:00:00,478.11,478.37,477.56,477.79,2386.0,478.11,478.37,477.56,477.79,2386.0
2017-04-04 11:30:00,477.25,477.79,476.77,477.15,3443.0,477.25,477.79,476.77,477.15,3443.0
2017-04-04 12:00:00,477.0,477.05,476.37,477.02,3800.0,477.0,477.05,476.37,477.02,3800.0
2017-04-04 12:30:00,477.0,477.25,476.71,476.81,1600.0,477.0,477.25,476.71,476.81,1600.0
2017-04-04 13:00:00,476.66,477.41,476.5,477.16,2030.0,476.66,477.41,476.5,477.16,2030.0
2017-04-04 13:30:00,477.09,477.15,476.94,477.15,602.0,477.09,477.15,476.94,477.15,602.0
2017-04-04 14:00:00,477.27,477.53,477.08,477.2,2615.0,477.27,477.53,477.08,477.2,2615.0
2017-04-04 14:30:00,476.93,477.22,476.43,476.58,2172.0,476.93,477.22,476.43,476.58,2172.0
2017-04-04 15:00:00,476.49,476.49,475.52,475.66,5189.0,476.49,476.49,475.52,475.66,5189.0
2017-04-04 15:30:00,475.8,476.78,475.68,476.58,12742.0,475.8,476.78,475.68,476.58,12742.0
2017-04-05 09:30:00,478.22,479.92,476.6,479.01,13939.0,478.22,479.92,476.6,479.01,13939.0
2017-04-05 10:00:00,478.89,481.11,478.89,480.09,27671.0,478.89,481.11,478.89,480.09,27671.0
2017-04-05 10:30:00,479.71,480.76,479.25,480.75,7509.0,479.71,480.76,479.25,480.75,7509.0
2017-04-05 11:00:00,481.33,481.71,480.67,480.69,6700.0,481.33,481.71,480.67,480.69,6700.0
2017-04-05 11:30:00,480.68,481.93,480.49,480.9,6306.0,480.68,481.93,480.49,480.9,6306.0
2017-04-05 12:00:00,481.01,482.05,480.71,482.05,5898.0,481.01,482.05,480.71,482.05,5898.0
2017-04-05 12:30:00,482.05,482.6,481.87,481.92,6720.0,482.05,482.6,481.87,481.92,6720.0
2017-04-05 13:00:00,482.08,482.86,481.97,482.65,4900.0,482.08,482.86,481.97,482.65,4900.0
2017-04-05 13:30:00,482.66,482.96,482.36,482.96,4786.0,482.66,482.96,482.36,482.96,4786.0
2017-04-05 14:00:00,482.72,482.8,481.89,482.31,7904.0,482.72,482.8,481.89,482.31,7904.0
2017-04-05 14:30:00,482.36,482.36,479.87,479.87,6224.0,482.36,482.36,479.87,479.87,6224.0
2017-04-05 15:00:00,480.0,480.68,477.68,477.9,9968.0,480.0,480.68,477.68,477.9,9968.0
2017-04-05 15:30:00,478.15,478.15,476.68,476.88,23608.0,478.15,478.15,476.68,476.88,23608.0
2017-04-06 09:30:00,477.4,478.5,476.44,477.78,17772.0,477.4,478.5,476.44,477.78,17772.0
2017-04-06 10:00:00,477.76,477.81,476.82,477.81,3507.0,477.76,477.81,476.82,477.81,3507.0
2017-04-06 10:30:00,477.74,478.99,477.14,478.49,3820.0,477.74,478.99,477.14,478.49,3820.0
2017-04-06 11:00:00,478.52,480.91,478.52,480.91,5000.0,478.52,480.91,478.52,480.91,5000.0
2017-04-06 11:30:00,480.63,481.05,480.49,480.67,3158.0,480.63,481.05,480.49,480.67,3158.0
2017-04-06 12:00:00,480.73,481.35,480.29,481.22,2915.0,480.73,481.35,480.29,481.22,2915.0
2017-04-06 12:30:00,480.98,481.28,479.59,480.07,2238.0,480.98,481.28,479.59,480.07,2238.0
2017-04-06 13:00:00,479.83,481.92,479.83,481.92,1574.0,479.83,481.92,479.83,481.92,1574.0
2017-04-06 13:30:00,481.75,481.75,480.96,481.6,1000.0,481.75,481.75,480.96,481.6,1000.0
2017-04-06 14:00:00,481.29,481.57,480.72,481.32,2875.0,481.29,481.57,480.72,481.32,2875.0
2017-04-06 14:30:00,481.47,481.86,480.72,480.75,2032.0,481.47,481.86,480.72,480.75,2032.0
2017-04-06 15:00:00,480.88,481.59,480.09,481.21,2979.0,480.88,481.59,480.09,481.21,2979.0
2017-04-06 15:30:00,480.79,481.07,479.99,480.58,11235.0,480.79,481.07,479.99,480.58,11235.0
2017-04-07 09:30:00,480.69,483.0,480.2,482.03,9793.0,480.69,483.0,480.2,482.03,9793.0
2017-04-07 10:00:00,481.08,483.33,481.08,482.66,6105.0,481.08,483.33,481.08,482.66,6105.0
2017-04-07 10:30:00,482.62,484.25,482.02,482.3,5511.0,482.62,484.25,482.02,482.3,5511.0
2017-04-07 11:00:00,482.4,483.09,481.24,483.01,4500.0,482.4,483.09,481.24,483.01,4500.0
2017-04-07 11:30:00,482.67,483.62,482.59,483.62,6057.0,482.67,483.62,482.59,483.62,6057.0
2017-04-07 12:00:00,483.48,483.48,482.38,483.1,2701.0,483.48,483.48,482.38,483.1,2701.0
2017-04-07 12:30:00,483.13,483.29,482.82,483.29,1955.0,483.13,483.29,482.82,483.29,1955.0
2017-04-07 13:00:00,483.26,483.4,482.83,483.4,11452.0,483.26,483.4,482.83,483.4,11452.0
2017-04-07 13:30:00,483.64,483.64,482.71,483.32,3587.0,483.64,483.64,482.71,483.32,3587.0
2017-04-07 14:00:00,483.56,484.33,483.56,484.33,4450.0,483.56,484.33,483.56,484.33,4450.0
2017-04-07 14:30:00,483.98,484.09,483.57,484.04,4344.0,483.98,484.09,483.57,484.04,4344.0
2017-04-07 15:00:00,483.84,484.47,483.59,483.66,7846.0,483.84,484.47,483.59,483.66,7846.0
2017-04-07 15:30:00,483.56,483.74,482.62,483.16,19182.0,483.56,483.74,482.62,483.16,19182.0
2017-04-10 09:30:00,485.69,487.61,484.76,487.61,21873.0,485.69,487.61,484.76,487.61,21873.0
2017-04-10 10:00:00,486.87,488.46,484.97,486.5,32289.0,486.87,488.46,484.97,486.5,32289.0
2017-04-10 10:30:00,487.0,487.0,485.08,485.4,7390.0,487.0,487.0,485.08,485.4,7390.0
2017-04-10 11:00:00,485.47,486.74,484.64,485.21,19954.0,485.47,486.74,484.64,485.21,19954.0
2017-04-10 11:30:00,485.01,485.01,483.69,484.84,4200.0,485.01,485.01,483.69,484.84,4200.0
2017-04-10 12:00:00,484.07,484.81,482.65,482.74,11020.0,484.07,484.81,482.65,482.74,11020.0
2017-04-10 12:30:00,482.76,484.19,482.44,483.48,5100.0,482.76,484.19,482.44,483.48,5100.0
2017-04-10 13:00:00,483.05,483.67,482.88,483.6,6150.0,483.05,483.67,482.88,483.6,6150.0
2017-04-10 13:30:00,483.42,483.95,483.2,483.95,3327.0,483.42,483.95,483.2,483.95,3327.0
2017-04-10 14:00:00,483.51,483.51,482.57,482.79,3000.0,483.51,483.51,482.57,482.79,3000.0
2017-04-10 14:30:00,482.56,483.5,482.5,483.24,2400.0,482.56,483.5,482.5,483.24,2400.0
2017-04-10 15:00:00,483.37,483.37,482.19,482.34,13933.0,483.37,483.37,482.19,482.34,13933.0
2017-04-10 15:30:00,481.95,482.27,480.8,481.14,8502.0,481.95,482.27,480.8,481.14,8502.0
2017-04-11 09:30:00,482.07,483.1,480.12,480.13,5828.0,482.07,483.1,480.12,480.13,5828.0
2017-04-11 10:00:00,480.27,480.63,479.11,479.11,2000.0,480.27,480.63,479.11,479.11,2000.0
2017-04-11 10:30:00,478.71,479.2,478.02,478.8,2600.0,478.71,479.2,478.02,478.8,2600.0
2017-04-11 11:00:00,478.88,479.23,477.74,477.74,1624.0,478.88,479.23,477.74,477.74,1624.0
2017-04-11 11:30:00,477.06,478.92,477.02,478.61,12615.0,477.06,478.92,477.02,478.61,12615.0
2017-04-11 12:00:00,479.56,480.68,479.0,480.32,3434.0,479.56,480.68,479.0,480.32,3434.0
2017-04-11 12:30:00,480.66,480.69,479.51,480.33,500.0,480.66,480.69,479.51,480.33,500.0
2017-04-11 13:00:00,480.36,480.85,480.36,480.68,700.0,480.36,480.85,480.36,480.68,700.0
2017-04-11 13:30:00,480.68,480.87,480.29,480.38,1809.0,480.68,480.87,480.29,480.38,1809.0
2017-04-11 14:00:00,480.27,480.55,479.49,480.31,1900.0,480.27,480.55,479.49,480.31,1900.0
2017-04-11 14:30:00,479.47,480.84,479.46,480.61,5394.0,479.47,480.84,479.46,480.61,5394.0
2017-04-11 15:00:00,480.21,480.21,478.86,478.86,2445.0,480.21,480.21,478.86,478.86,2445.0
2017-04-11 15:30:00,479.23,480.01,478.67,479.96,8989.0,479.23,480.01,478.67,479.96,8989.0
2017-04-12 09:30:00,481.69,481.69,478.65,478.66,5483.0,481.69,481.69,478.65,478.66,5483.0
2017-04-12 10:00:00,479.17,480.78,478.14,479.01,23701.0,479.17,480.78,478.14,479.01,23701.0
2017-04-12 10:30:00,479.08,479.41,477.95,478.0,13600.0,479.08,479.41,477.95,478.0,13600.0
2017-04-12 11:00:00,478.11,478.94,477.51,478.94,11076.0,478.11,478.94,477.51,478.94,11076.0
2017-04-12 11:30:00,478.31,478.32,477.7,477.76,5300.0,478.31,478.32,477.7,477.76,5300.0
2017-04-12 12:00:00,478.08,478.5,477.88,478.3,13636.0,478.08,478.5,477.88,478.3,13636.0
2017-04-12 12:30:00,478.14,478.25,476.91,477.59,2700.0,478.14,478.25,476.91,477.59,2700.0
2017-04-12 13:00:00,477.42,478.25,477.42,477.75,5900.0,477.42,478.25,477.42,477.75,5900.0
2017-04-12 13:30:00,477.71,478.25,477.35,477.82,5254.0,477.71,478.25,477.35,477.82,5254.0
2017-04-12 14:00:00,477.73,478.37,477.53,478.37,4737.0,477.73,478.37,477.53,478.37,4737.0
2017-04-12 14:30:00,478.47,478.62,476.89,477.3,6200.0,478.47,478.62,476.89,477.3,6200.0
2017-04-12 15:00:00,477.0,477.44,476.0,476.36,15327.0,477.0,477.44,476.0,476.36,15327.0
2017-04-12 15:30:00,476.22,477.34,475.92,477.03,13333.0,476.22,477.34,475.92,477.03,13333.0
2017-04-13 09:30:00,476.46,479.14,476.3,476.5,11504.0,476.46,479.14,476.3,476.5,11504.0
2017-04-13 10:00:00,477.02,477.38,475.63,475.63,9685.0,477.02,477.38,475.63,475.63,9685.0
2017-04-13 10:30:00,476.0,476.34,475.67,475.99,2398.0,476.0,476.34,475.67,475.99,2398.0
2017-04-13 11:00:00,476.44,477.26,475.75,476.66,2610.0,476.44,477.26,475.75,476.66,2610.0
2017-04-13 11:30:00,476.44,476.71,475.83,476.11,1919.0,476.44,476.71,475.83,476.11,1919.0
2017-04-13 12:00:00,476.54,476.54,475.06,475.06,3210.0,476.54,476.54,475.06,475.06,3210.0
2017-04-13 12:30:00,474.5,475.08,474.13,474.95,2202.0,474.5,475.08,474.13,474.95,2202.0
2017-04-13 13:00:00,474.22,474.51,473.29,474.51,2748.0,474.22,474.51,473.29,474.51,2748.0
2017-04-13 13:30:00,474.48,474.48,472.44,473.15,4900.0,474.48,474.48,472.44,473.15,4900.0
2017-04-13 14:00:00,473.22,474.56,472.46,473.59,5976.0,473.22,474.56,472.46,473.59,5976.0
2017-04-13 14:30:00,473.21,474.59,473.07,473.97,3543.0,473.21,474.59,473.07,473.97,3543.0
2017-04-13 15:00:00,474.33,474.84,473.52,474.41,4590.0,474.33,474.84,473.52,474.41,4590.0
2017-04-13 15:30:00,474.06,474.7,473.21,473.62,6749.0,474.06,474.7,473.21,473.62,6749.0
2017-04-17 09:30:00,475.01,475.8,473.55,475.8,1698.0,475.01,475.8,473.55,475.8,1698.0
2017-04-17 10:00:00,476.0,481.48,475.78,481.14,11997.0,476.0,481.48,475.78,481.14,11997.0
2017-04-17 10:30:00,481.03,481.76,478.79,479.5,8095.0,481.03,481.76,478.79,479.5,8095.0
2017-04-17 11:00:00,479.47,480.8,479.28,480.35,5055.0,479.47,480.8,479.28,480.35,5055.0
2017-04-17 11:30:00,480.55,480.82,479.06,479.06,1700.0,480.55,480.82,479.06,479.06,1700.0
2017-04-17 12:00:00,479.12,479.2,478.57,478.57,1200.0,479.12,479.2,478.57,478.57,1200.0
2017-04-17 12:30:00,478.64,479.04,478.54,478.98,1200.0,478.64,479.04,478.54,478.98,1200.0
2017-04-17 13:00:00,478.38,478.62,477.79,477.83,1665.0,478.38,478.62,477.79,477.83,1665.0
2017-04-17 13:30:00,478.08,478.78,478.08,478.5,1112.0,478.08,478.78,478.08,478.5,1112.0
2017-04-17 14:00:00,479.51,479.97,478.66,479.85,1433.0,479.51,479.97,478.66,479.85,1433.0
2017-04-17 14:30:00,480.15,480.77,479.74,479.85,1926.0,480.15,480.77,479.74,479.85,1926.0
2017-04-17 15:00:00,480.05,481.24,480.05,481.24,1620.0,480.05,481.24,480.05,481.24,1620.0
2017-04-17 15:30:00,480.79,481.3,480.09,480.68,11051.0,480.79,481.3,480.09,480.68,11051.0
2017-04-18 09:30:00,477.07,480.33,476.32,478.5,16697.0,477.07,480.33,476.32,478.5,16697.0
2017-04-18 10:00:00,478.18,478.18,475.66,475.66,4215.0,478.18,478.18,475.66,475.66,4215.0
2017-04-18 10:30:00,475.9,478.04,475.9,475.9,2583.0,475.9,478.04,475.9,475.9,2583.0
2017-04-18 11:00:00,476.01,476.38,475.36,476.26,2600.0,476.01,476.38,475.36,476.26,2600.0
2017-04-18 11:30:00,476.25,476.25,474.32,475.1,2500.0,476.25,476.25,474.32,475.1,2500.0
2017-04-18 12:00:00,474.9,475.51,474.72,475.45,1700.0,474.9,475.51,474.72,475.45,1700.0
2017-04-18 12:30:00,475.44,476.15,475.06,475.92,1500.0,475.44,476.15,475.06,475.92,1500.0
2017-04-18 13:00:00,475.85,476.34,475.64,476.3,5200.0,475.85,476.34,475.64,476.3,5200.0
2017-04-18 13:30:00,476.07,476.36,475.81,475.99,5692.0,476.07,476.36,475.81,475.99,5692.0
2017-04-18 14:00:00,476.09,477.08,476.07,476.62,5404.0,476.09,477.08,476.07,476.62,5404.0
2017-04-18 14:30:00,476.81,477.64,476.55,477.64,4555.0,476.81,477.64,476.55,477.64,4555.0
2017-04-18 15:00:00,477.42,478.08,477.03,477.18,8570.0,477.42,478.08,477.03,477.18,8570.0
2017-04-18 15:30:00,477.15,478.75,476.96,478.36,9975.0,477.15,478.75,476.96,478.36,9975.0
2017-04-19 09:30:00,480.69,494.1,478.31,491.81,36219.0,480.69,494.1,478.31,491.81,36219.0
2017-04-19 10:00:00,492.08,492.08,487.67,487.67,17678.0,492.08,492.08,487.67,487.67,17678.0
2017-04-19 10:30:00,488.22,489.82,487.61,489.08,14920.0,488.22,489.82,487.61,489.08,14920.0
2017-04-19 11:00:00,488.7,491.71,488.61,490.44,16016.0,488.7,491.71,488.61,490.44,16016.0
2017-04-19 11:30:00,490.22,490.94,488.18,489.84,4162.0,490.22,490.94,488.18,489.84,4162.0
2017-04-19 12:00:00,489.85,490.83,489.7,490.4,7205.0,489.85,490.83,489.7,490.4,7205.0
2017-04-19 12:30:00,489.86,491.8,489.86,491.41,7516.0,489.86,491.8,489.86,491.41,7516.0
2017-04-19 13:00:00,491.43,492.56,490.65,492.56,7410.0,491.43,492.56,490.65,492.56,7410.0
2017-04-19 13:30:00,492.58,492.58,490.97,492.19,9065.0,492.58,492.58,490.97,492.19,9065.0
2017-04-19 14:00:00,492.24,492.89,490.3,492.62,10575.0,492.24,492.89,490.3,492.62,10575.0
2017-04-19 14:30:00,492.65,493.41,492.26,492.92,15466.0,492.65,493.41,492.26,492.92,15466.0
2017-04-19 15:00:00,492.47,493.37,492.0,492.58,17014.0,492.47,493.37,492.0,492.58,17014.0
2017-04-19 15:30:00,492.0,493.27,491.85,492.86,31812.0,492.0,493.27,491.85,492.86,31812.0
2017-04-20 09:30:00,494.73,494.78,490.84,491.32,14539.0,494.73,494.78,490.84,491.32,14539.0
2017-04-20 10:00:00,491.65,492.87,491.65,492.32,7295.0,491.65,492.87,491.65,492.32,7295.0
2017-04-20 10:30:00,491.99,492.09,490.72,491.02,7235.0,491.99,492.09,490.72,491.02,7235.0
2017-04-20 11:00:00,491.06,491.49,490.4,491.15,3800.0,491.06,491.49,490.4,491.15,3800.0
2017-04-20 11:30:00,491.22,492.72,490.82,492.72,4599.0,491.22,492.72,490.82,492.72,4599.0
2017-04-20 12:00:00,492.75,494.02,492.34,493.64,18189.0,492.75,494.02,492.34,493.64,18189.0
2017-04-20 12:30:00,493.7,494.61,493.51,493.54,3681.0,493.7,494.61,493.51,493.54,3681.0
2017-04-20 13:00:00,493.12,494.2,493.12,493.49,4267.0,493.12,494.2,493.12,493.49,4267.0
2017-04-20 13:30:00,493.33,494.07,493.33,493.55,5251.0,493.33,494.07,493.33,493.55,5251.0
2017-04-20 14:00:00,493.53,493.53,492.5,492.5,6091.0,493.53,493.53,492.5,492.5,6091.0
2017-04-20 14:30:00,492.62,492.87,491.82,491.82,9218.0,492.62,492.87,491.82,491.82,9218.0
2017-04-20 15:00:00,492.06,492.06,489.87,490.58,18055.0,492.06,492.06,489.87,490.58,18055.0
2017-04-20 15:30:00,490.66,490.78,489.12,490.0,34740.0,490.66,490.78,489.12,490.0,34740.0
2017-04-21 09:30:00,489.91,493.84,489.91,491.92,12090.0,489.91,493.84,489.91,491.92,12090.0
2017-04-21 10:00:00,491.99,492.44,491.56,492.2,2629.0,491.99,492.44,491.56,492.2,2629.0
2017-04-21 10:30:00,492.04,492.04,490.03,490.11,5430.0,492.04,492.04,490.03,490.11,5430.0
2017-04-21 11:00:00,490.02,490.59,489.63,490.59,2604.0,490.02,490.59,489.63,490.59,2604.0
2017-04-21 11:30:00,490.71,491.65,490.63,491.02,4700.0,490.71,491.65,490.63,491.02,4700.0
2017-04-21 12:00:00,491.22,491.22,489.46,489.46,3400.0,491.22,491.22,489.46,489.46,3400.0
2017-04-21 12:30:00,489.35,489.41,488.93,489.07,4400.0,489.35,489.41,488.93,489.07,4400.0
2017-04-21 13:00:00,489.21,489.31,487.71,488.87,10409.0,489.21,489.31,487.71,488.87,10409.0
2017-04-21 13:30:00,489.06,490.42,488.28,490.21,10000.0,489.06,490.42,488.28,490.21,10000.0
2017-04-21 14:00:00,490.35,491.15,489.7,490.37,3633.0,490.35,491.15,489.7,490.37,3633.0
2017-04-21 14:30:00,490.5,491.54,489.83,490.67,6820.0,490.5,491.54,489.83,490.67,6820.0
2017-04-21 15:00:00,491.05,491.09,489.88,489.97,7222.0,491.05,491.09,489.88,489.97,7222.0
2017-04-21 15:30:00,490.27,491.54,489.86,490.7,28865.0,490.27,491.54,489.86,490.7,28865.0
2017-04-24 09:30:00,496.51,498.74,494.59,494.94,6802.0,496.51,498.74,494.59,494.94,6802.0
2017-04-24 10:00:00,496.28,497.14,495.02,496.36,2906.0,496.28,497.14,495.02,496.36,2906.0
2017-04-24 10:30:00,496.4,497.23,495.96,496.36,6000.0,496.4,497.23,495.96,496.36,6000.0
2017-04-24 11:00:00,496.38,496.86,495.71,496.21,4325.0,496.38,496.86,495.71,496.21,4325.0
2017-04-24 11:30:00,495.62,496.75,495.6,496.31,5500.0,495.62,496.75,495.6,496.31,5500.0
2017-04-24 12:00:00,496.59,497.34,496.59,497.34,5912.0,496.59,497.34,496.59,497.34,5912.0
2017-04-24 12:30:00,496.78,497.81,496.71,496.71,3284.0,496.78,497.81,496.71,496.71,3284.0
2017-04-24 13:00:00,496.84,497.77,496.83,497.3,1412.0,496.84,497.77,496.83,497.3,1412.0
2017-04-24 13:30:00,497.65,498.16,497.17,498.01,1700.0,497.65,498.16,497.17,498.01,1700.0
2017-04-24 14:00:00,498.3,498.71,497.68,497.82,2168.0,498.3,498.71,497.68,497.82,2168.0
2017-04-24 14:30:00,497.91,498.29,497.89,498.24,1752.0,497.91,498.29,497.89,498.24,1752.0
2017-04-24 15:00:00,498.23,499.08,498.23,498.43,5269.0,498.23,499.08,498.23,498.43,5269.0
2017-04-24 15:30:00,498.61,499.07,498.52,498.73,20093.0,498.61,499.07,498.52,498.73,20093.0
2017-04-25 09:30:00,502.58,506.43,499.91,505.17,12203.0,502.58,506.43,499.91,505.17,12203.0
2017-04-25 10:00:00,506.21,508.05,505.59,507.22,15881.0,506.21,508.05,505.59,507.22,15881.0
2017-04-25 10:30:00,507.19,508.4,507.02,507.68,16093.0,507.19,508.4,507.02,507.68,16093.0
2017-04-25 11:00:00,507.51,508.27,507.51,508.27,4728.0,507.51,508.27,507.51,508.27,4728.0
2017-04-25 11:30:00,508.04,508.09,507.65,508.09,5570.0,508.04,508.09,507.65,508.09,5570.0
2017-04-25 12:00:00,508.12,509.89,508.12,509.69,6107.0,508.12,509.89,508.12,509.69,6107.0
2017-04-25 12:30:00,509.85,509.85,508.64,508.81,6456.0,509.85,509.85,508.64,508.81,6456.0
2017-04-25 13:00:00,509.2,509.59,508.83,509.06,4312.0,509.2,509.59,508.83,509.06,4312.0
2017-04-25 13:30:00,509.24,509.43,508.88,508.97,3623.0,509.24,509.43,508.88,508.97,3623.0
2017-04-25 14:00:00,508.93,509.41,508.45,509.19,5605.0,508.93,509.41,508.45,509.19,5605.0
2017-04-25 14:30:00,509.04,510.5,509.02,510.5,6923.0,509.04,510.5,509.02,510.5,6923.0
2017-04-25 15:00:00,510.03,511.26,510.03,510.76,10251.0,510.03,511.26,510.03,510.76,10251.0
2017-04-25 15:30:00,510.91,511.52,509.08,509.54,23595.0,510.91,511.52,509.08,509.54,23595.0
2017-04-26 09:30:00,510.01,513.39,507.91,511.63,8945.0,510.01,513.39,507.91,511.63,8945.0
2017-04-26 10:00:00,511.64,512.89,509.64,509.96,15581.0,511.64,512.89,509.64,509.96,15581.0
2017-04-26 10:30:00,509.7,510.47,508.57,509.62,12783.0,509.7,510.47,508.57,509.62,12783.0
2017-04-26 11:00:00,510.02,510.98,508.84,510.98,4775.0,510.02,510.98,508.84,510.98,4775.0
2017-04-26 11:30:00,511.4,511.74,510.34,511.46,8679.0,511.4,511.74,510.34,511.46,8679.0
2017-04-26 12:00:00,511.0,512.62,511.0,512.62,2973.0,511.0,512.62,511.0,512.62,2973.0
2017-04-26 12:30:00,512.88,513.22,512.21,513.22,3743.0,512.88,513.22,512.21,513.22,3743.0
2017-04-26 13:00:00,513.08,513.53,513.08,513.53,2730.0,513.08,513.53,513.08,513.53,2730.0
2017-04-26 13:30:00,513.4,514.35,513.1,514.27,5852.0,513.4,514.35,513.1,514.27,5852.0
2017-04-26 14:00:00,513.31,514.08,512.97,513.69,5465.0,513.31,514.08,512.97,513.69,5465.0
2017-04-26 14:30:00,513.98,514.46,513.35,514.3,4679.0,513.98,514.46,513.35,514.3,4679.0
2017-04-26 15:00:00,514.3,515.11,513.94,514.72,12489.0,514.3,515.11,513.94,514.72,12489.0
2017-04-26 15:30:00,514.69,515.06,512.88,513.33,20913.0,514.69,515.06,512.88,513.33,20913.0
2017-04-27 09:30:00,514.96,516.56,514.96,516.14,1089.0,514.96,516.56,514.96,516.14,1089.0
2017-04-27 10:00:00,516.12,516.68,514.73,516.47,2710.0,516.12,516.68,514.73,516.47,2710.0
2017-04-27 10:30:00,516.37,517.87,516.07,517.6,4726.0,516.37,517.87,516.07,517.6,4726.0
2017-04-27 11:00:00,517.6,518.32,517.42,517.81,1900.0,517.6,518.32,517.42,517.81,1900.0
2017-04-27 11:30:00,517.56,517.56,516.21,516.62,4000.0,517.56,517.56,516.21,516.62,4000.0
2017-04-27 12:00:00,516.87,516.89,515.69,516.68,5017.0,516.87,516.89,515.69,516.68,5017.0
2017-04-27 12:30:00,516.32,516.46,515.39,516.33,2501.0,516.32,516.46,515.39,516.33,2501.0
2017-04-27 13:00:00,516.62,516.63,516.15,516.37,4224.0,516.62,516.63,516.15,516.37,4224.0
2017-04-27 13:30:00,516.27,516.37,513.82,513.82,3968.0,516.27,516.37,513.82,513.82,3968.0
2017-04-27 14:00:00,514.09,514.8,513.79,514.8,3646.0,514.09,514.8,513.79,514.8,3646.0
2017-04-27 14:30:00,514.95,515.76,514.89,514.89,3702.0,514.95,515.76,514.89,514.89,3702.0
2017-04-27 15:00:00,515.19,515.35,514.65,514.75,4921.0,515.19,515.35,514.65,514.75,4921.0
2017-04-27 15:30:00,514.97,514.97,512.98,513.3,16620.0,514.97,514.97,512.98,513.3,16620.0
2017-04-28 09:30:00,512.52,514.75,512.32,513.0,1853.0,512.52,514.75,512.32,513.0,1853.0
2017-04-28 10:00:00,513.12,513.75,511.4,512.18,3758.0,513.12,513.75,511.4,512.18,3758.0
2017-04-28 10:30:00,512.32,512.81,511.39,512.7,3503.0,512.32,512.81,511.39,512.7,3503.0
2017-04-28 11:00:00,512.77,513.34,511.58,512.0,3400.0,512.77,513.34,511.58,512.0,3400.0
2017-04-28 11:30:00,512.22,512.95,511.61,512.95,4289.0,512.22,512.95,511.61,512.95,4289.0
2017-04-28 12:00:00,512.82,513.5,512.01,513.5,3300.0,512.82,513.5,512.01,513.5,3300.0
2017-04-28 12:30:00,513.18,513.5,511.99,512.91,8164.0,513.18,513.5,511.99,512.91,8164.0
2017-04-28 13:00:00,512.67,513.13,511.71,512.19,5509.0,512.67,513.13,511.71,512.19,5509.0
2017-04-28 13:30:00,512.12,513.09,512.12,512.95,3295.0,512.12,513.09,512.12,512.95,3295.0
2017-04-28 14:00:00,512.6,512.99,512.36,512.48,6574.0,512.6,512.99,512.36,512.48,6574.0
2017-04-28 14:30:00,512.71,513.49,512.64,513.32,1800.0,512.71,513.49,512.64,513.32,1800.0
2017-04-28 15:00:00,512.84,513.68,512.84,513.12,5284.0,512.84,513.68,512.84,513.12,5284.0
2017-04-28 15:30:00,513.32,514.05,513.09,513.48,14341.0,513.32,514.05,513.09,513.48,14341.0
2017-05-01 09:30:00,514.43,519.41,513.75,519.41,6149.0,514.43,519.41,513.75,519.41,6149.0
2017-05-01 10:00:00,518.55,518.55,517.33,517.53,11367.0,518.55,518.55,517.33,517.53,11367.0
2017-05-01 10:30:00,517.53,518.11,516.77,517.24,2801.0,517.53,518.11,516.77,517.24,2801.0
2017-05-01 11:00:00,517.06,517.58,516.33,516.38,2404.0,517.06,517.58,516.33,516.38,2404.0
2017-05-01 11:30:00,516.13,516.31,515.24,515.39,3324.0,516.13,516.31,515.24,515.39,3324.0
2017-05-01 12:00:00,515.49,516.08,515.05,516.01,2725.0,515.49,516.08,515.05,516.01,2725.0
2017-05-01 12:30:00,516.27,516.73,514.55,515.24,8136.0,516.27,516.73,514.55,515.24,8136.0
2017-05-01 13:00:00,515.39,516.05,514.73,515.91,15600.0,515.39,516.05,514.73,515.91,15600.0
2017-05-01 13:30:00,516.24,517.21,516.04,517.13,5148.0,516.24,517.21,516.04,517.13,5148.0
2017-05-01 14:00:00,517.8,517.8,515.99,516.33,3960.0,517.8,517.8,515.99,516.33,3960.0
2017-05-01 14:30:00,516.17,516.17,515.59,515.59,4138.0,516.17,516.17,515.59,515.59,4138.0
2017-05-01 15:00:00,515.5,515.83,514.62,515.41,36547.0,515.5,515.83,514.62,515.41,36547.0
2017-05-01 15:30:00,515.41,516.28,513.65,513.96,29808.0,515.41,516.28,513.65,513.96,29808.0
2017-05-02 09:30:00,524.39,524.39,512.99,514.84,25698.0,524.39,524.39,512.99,514.84,25698.0
2017-05-02 10:00:00,514.85,514.85,512.47,514.6,12627.0,514.85,514.85,512.47,514.6,12627.0
2017-05-02 10:30:00,514.32,515.22,514.07,514.23,14926.0,514.32,515.22,514.07,514.23,14926.0
2017-05-02 11:00:00,514.1,514.56,512.91,514.04,6357.0,514.1,514.56,512.91,514.04,6357.0
2017-05-02 11:30:00,514.17,515.78,514.09,515.78,7825.0,514.17,515.78,514.09,515.78,7825.0
2017-05-02 12:00:00,515.75,516.05,514.99,515.56,4179.0,515.75,516.05,514.99,515.56,4179.0
2017-05-02 12:30:00,515.14,515.96,515.14,515.55,4104.0,515.14,515.96,515.14,515.55,4104.0
2017-05-02 13:00:00,515.63,516.23,515.62,515.68,11382.0,515.63,516.23,515.62,515.68,11382.0
2017-05-02 13:30:00,515.7,516.03,515.49,515.66,3677.0,515.7,516.03,515.49,515.66,3677.0
2017-05-02 14:00:00,515.52,515.92,515.01,515.76,7709.0,515.52,515.92,515.01,515.76,7709.0
2017-05-02 14:30:00,515.63,515.81,514.84,515.02,5500.0,515.63,515.81,514.84,515.02,5500.0
2017-05-02 15:00:00,515.04,515.94,514.97,515.69,10140.0,515.04,515.94,514.97,515.69,10140.0
2017-05-02 15:30:00,515.56,516.76,515.43,516.48,16164.0,515.56,516.76,515.43,516.48,16164.0
2017-05-03 09:30:00,515.51,515.7,513.57,513.97,12610.0,515.51,515.7,513.57,513.97,12610.0
2017-05-03 10:00:00,513.84,513.84,511.94,512.53,5500.0,513.84,513.84,511.94,512.53,5500.0
2017-05-03 10:30:00,512.91,513.0,508.24,508.62,15606.0,512.91,513.0,508.24,508.62,15606.0
2017-05-03 11:00:00,508.82,511.09,508.33,510.27,11705.0,508.82,511.09,508.33,510.27,11705.0
2017-05-03 11:30:00,510.9,510.9,509.5,509.5,10557.0,510.9,510.9,509.5,509.5,10557.0
2017-05-03 12:00:00,509.84,510.89,509.22,510.0,6630.0,509.84,510.89,509.22,510.0,6630.0
2017-05-03 12:30:00,509.94,510.54,509.91,510.27,3408.0,509.94,510.54,509.91,510.27,3408.0
2017-05-03 13:00:00,510.27,511.35,509.99,511.35,3500.0,510.27,511.35,509.99,511.35,3500.0
2017-05-03 13:30:00,511.05,511.48,510.7,511.22,8403.0,511.05,511.48,510.7,511.22,8403.0
2017-05-03 14:00:00,511.64,512.3,510.9,510.96,8412.0,511.64,512.3,510.9,510.96,8412.0
2017-05-03 14:30:00,511.84,513.05,511.38,512.5,5210.0,511.84,513.05,511.38,512.5,5210.0
2017-05-03 15:00:00,512.4,513.25,512.0,512.78,3120.0,512.4,513.25,512.0,512.78,3120.0
2017-05-03 15:30:00,513.24,514.36,512.55,513.05,11097.0,513.24,514.36,512.55,513.05,11097.0
2017-05-04 09:30:00,512.3,517.23,512.3,515.23,22995.0,512.3,517.23,512.3,515.23,22995.0
2017-05-04 10:00:00,515.38,518.32,514.96,517.24,11748.0,515.38,518.32,514.96,517.24,11748.0
2017-05-04 10:30:00,517.27,520.18,516.99,517.92,9400.0,517.27,520.18,516.99,517.92,9400.0
2017-05-04 11:00:00,517.77,518.31,514.52,514.65,18738.0,517.77,518.31,514.52,514.65,18738.0
2017-05-04 11:30:00,514.96,516.54,514.61,516.01,7800.0,514.96,516.54,514.61,516.01,7800.0
2017-05-04 12:00:00,515.73,515.84,513.08,513.93,8388.0,515.73,515.84,513.08,513.93,8388.0
2017-05-04 12:30:00,513.67,515.75,513.37,515.31,6466.0,513.67,515.75,513.37,515.31,6466.0
2017-05-04 13:00:00,515.52,517.23,515.18,517.08,9728.0,515.52,517.23,515.18,517.08,9728.0
2017-05-04 13:30:00,516.96,517.81,516.07,517.81,2978.0,516.96,517.81,516.07,517.81,2978.0
2017-05-04 14:00:00,518.36,518.44,516.78,517.98,6166.0,518.36,518.44,516.78,517.98,6166.0
2017-05-04 14:30:00,518.46,519.71,517.91,518.9,8927.0,518.46,519.71,517.91,518.9,8927.0
2017-05-04 15:00:00,518.73,518.98,517.73,517.73,6406.0,518.73,518.98,517.73,517.73,6406.0
2017-05-04 15:30:00,517.97,519.83,517.74,519.34,25718.0,517.97,519.83,517.74,519.34,25718.0
2017-05-05 09:30:00,549.9,565.19,544.02,560.67,52953.0,549.9,565.19,544.02,560.67,52953.0
2017-05-05 10:00:00,561.54,566.49,558.49,559.2,42413.0,561.54,566.49,558.49,559.2,42413.0
2017-05-05 10:30:00,558.13,559.61,548.15,550.1,26797.0,558.13,559.61,548.15,550.1,26797.0
2017-05-05 11:00:00,552.98,553.75,543.65,544.01,27312.0,552.98,553.75,543.65,544.01,27312.0
2017-05-05 11:30:00,544.45,549.71,543.99,547.13,13936.0,544.45,549.71,543.99,547.13,13936.0
2017-05-05 12:00:00,547.65,550.41,547.5,548.18,15458.0,547.65,550.41,547.5,548.18,15458.0
2017-05-05 12:30:00,548.4,549.27,545.33,546.13,7709.0,548.4,549.27,545.33,546.13,7709.0
2017-05-05 13:00:00,546.73,547.3,545.97,546.98,13564.0,546.73,547.3,545.97,546.98,13564.0
2017-05-05 13:30:00,545.86,547.31,543.16,543.89,22476.0,545.86,547.31,543.16,543.89,22476.0
2017-05-05 14:00:00,544.3,545.23,543.52,544.15,10165.0,544.3,545.23,543.52,544.15,10165.0
2017-05-05 14:30:00,544.35,544.82,542.22,543.47,18733.0,544.35,544.82,542.22,543.47,18733.0
2017-05-05 15:00:00,542.94,544.65,542.93,544.65,11185.0,542.94,544.65,542.93,544.65,11185.0
2017-05-05 15:30:00,544.66,545.42,543.69,544.32,38747.0,544.66,545.42,543.69,544.32,38747.0
2017-05-08 09:30:00,543.19,545.0,542.75,542.75,19629.0,543.19,545.0,542.75,542.75,19629.0
2017-05-08 10:00:00,542.04,545.62,541.89,545.01,12990.0,542.04,545.62,541.89,545.01,12990.0
2017-05-08 10:30:00,545.01,546.08,544.1,544.1,35064.0,545.01,546.08,544.1,544.1,35064.0
2017-05-08 11:00:00,544.22,544.22,542.34,542.56,3621.0,544.22,544.22,542.34,542.56,3621.0
2017-05-08 11:30:00,542.07,543.82,542.07,542.13,4687.0,542.07,543.82,542.07,542.13,4687.0
2017-05-08 12:00:00,541.53,543.02,541.53,542.18,5700.0,541.53,543.02,541.53,542.18,5700.0
2017-05-08 12:30:00,542.41,543.34,541.99,543.34,5232.0,542.41,543.34,541.99,543.34,5232.0
2017-05-08 13:00:00,543.06,543.31,542.48,543.22,3936.0,543.06,543.31,542.48,543.22,3936.0
2017-05-08 13:30:00,543.3,544.16,542.99,543.2,4718.0,543.3,544.16,542.99,543.2,4718.0
2017-05-08 14:00:00,542.91,544.05,542.91,544.04,4900.0,542.91,544.05,542.91,544.04,4900.0
2017-05-08 14:30:00,543.56,544.02,543.34,543.4,4717.0,543.56,544.02,543.34,543.4,4717.0
2017-05-08 15:00:00,543.37,543.37,541.6,541.6,7047.0,543.37,543.37,541.6,541.6,7047.0
2017-05-08 15:30:00,541.78,542.85,540.77,542.15,15195.0,541.78,542.85,540.77,542.15,15195.0
2017-05-09 09:30:00,545.0,548.13,544.43,545.68,18046.0,545.0,548.13,544.43,545.68,18046.0
2017-05-09 10:00:00,546.83,547.0,545.28,545.28,6655.0,546.83,547.0,545.28,545.28,6655.0
2017-05-09 10:30:00,545.56,545.77,544.53,545.01,4790.0,545.56,545.77,544.53,545.01,4790.0
2017-05-09 11:00:00,545.27,546.86,545.27,545.81,8833.0,545.27,546.86,545.27,545.81,8833.0
2017-05-09 11:30:00,545.83,546.75,544.95,546.75,10322.0,545.83,546.75,544.95,546.75,10322.0
2017-05-09 12:00:00,546.75,548.96,546.75,548.41,6237.0,546.75,548.96,546.75,548.41,6237.0
2017-05-09 12:30:00,548.3,548.41,547.21,548.28,6533.0,548.3,548.41,547.21,548.28,6533.0
2017-05-09 13:00:00,547.75,547.75,546.17,546.66,3824.0,547.75,547.75,546.17,546.66,3824.0
2017-05-09 13:30:00,546.65,546.77,545.15,545.66,7081.0,546.65,546.77,545.15,545.66,7081.0
2017-05-09 14:00:00,545.56,545.79,545.28,545.63,1736.0,545.56,545.79,545.28,545.63,1736.0
2017-05-09 14:30:00,545.75,545.91,545.34,545.49,2858.0,545.75,545.91,545.34,545.49,2858.0
2017-05-09 15:00:00,545.56,547.2,545.5,546.78,6827.0,545.56,547.2,545.5,546.78,6827.0
2017-05-09 15:30:00,546.69,547.85,546.21,547.6,29810.0,546.69,547.85,546.21,547.6,29810.0
2017-05-10 09:30:00,547.0,547.99,545.34,546.52,9222.0,547.0,547.99,545.34,546.52,9222.0
2017-05-10 10:00:00,546.73,547.02,545.24,545.69,23967.0,546.73,547.02,545.24,545.69,23967.0
2017-05-10 10:30:00,544.99,546.19,544.75,546.05,9701.0,544.99,546.19,544.75,546.05,9701.0
2017-05-10 11:00:00,546.44,547.28,546.31,546.65,14596.0,546.44,547.28,546.31,546.65,14596.0
2017-05-10 11:30:00,546.65,549.39,546.65,549.04,20775.0,546.65,549.39,546.65,549.04,20775.0
2017-05-10 12:00:00,548.86,551.91,548.77,551.68,17426.0,548.86,551.91,548.77,551.68,17426.0
2017-05-10 12:30:00,551.41,552.27,550.62,552.27,8237.0,551.41,552.27,550.62,552.27,8237.0
2017-05-10 13:00:00,552.27,553.84,552.27,553.84,11394.0,552.27,553.84,552.27,553.84,11394.0
2017-05-10 13:30:00,553.84,554.24,553.28,554.18,6826.0,553.84,554.24,553.28,554.18,6826.0
2017-05-10 14:00:00,554.23,554.23,552.84,553.44,7656.0,554.23,554.23,552.84,553.44,7656.0
2017-05-10 14:30:00,553.56,554.06,553.05,554.06,6327.0,553.56,554.06,553.05,554.06,6327.0
2017-05-10 15:00:00,554.15,554.38,553.78,554.04,5126.0,554.15,554.38,553.78,554.04,5126.0
2017-05-10 15:30:00,554.17,554.17,552.17,552.54,24153.0,554.17,554.17,552.17,552.54,24153.0
2017-05-11 09:30:00,548.96,550.88,547.11,547.12,3149.0,548.96,550.88,547.11,547.12,3149.0
2017-05-11 10:00:00,547.38,547.87,545.77,547.07,4861.0,547.38,547.87,545.77,547.07,4861.0
2017-05-11 10:30:00,545.66,547.44,545.53,547.44,3182.0,545.66,547.44,545.53,547.44,3182.0
2017-05-11 11:00:00,547.45,547.76,545.91,547.7,4750.0,547.45,547.76,545.91,547.7,4750.0
2017-05-11 11:30:00,547.04,547.81,547.0,547.81,2400.0,547.04,547.81,547.0,547.81,2400.0
2017-05-11 12:00:00,548.12,548.64,547.45,548.62,2407.0,548.12,548.64,547.45,548.62,2407.0
2017-05-11 12:30:00,549.17,549.53,548.69,549.31,2118.0,549.17,549.53,548.69,549.31,2118.0
2017-05-11 13:00:00,549.47,554.11,549.46,552.67,5600.0,549.47,554.11,549.46,552.67,5600.0
2017-05-11 13:30:00,552.69,552.69,551.99,552.47,700.0,552.69,552.69,551.99,552.47,700.0
2017-05-11 14:00:00,552.44,553.45,552.05,553.12,3582.0,552.44,553.45,552.05,553.12,3582.0
2017-05-11 14:30:00,552.74,553.05,551.82,551.84,2200.0,552.74,553.05,551.82,551.84,2200.0
2017-05-11 15:00:00,551.9,552.32,551.77,551.86,3327.0,551.9,552.32,551.77,551.86,3327.0
2017-05-11 15:30:00,552.03,552.79,552.02,552.72,10451.0,552.03,552.79,552.02,552.72,10451.0
2017-05-12 09:30:00,550.89,553.24,550.89,552.37,2300.0,550.89,553.24,550.89,552.37,2300.0
2017-05-12 10:00:00,553.0,553.55,552.34,553.37,6077.0,553.0,553.55,552.34,553.37,6077.0
2017-05-12 10:30:00,553.3,554.61,552.14,552.32,3105.0,553.3,554.61,552.14,552.32,3105.0
2017-05-12 11:00:00,554.32,556.37,554.05,556.37,5337.0,554.32,556.37,554.05,556.37,5337.0
2017-05-12 11:30:00,555.75,556.99,554.54,555.21,11283.0,555.75,556.99,554.54,555.21,11283.0
2017-05-12 12:00:00,554.77,556.5,554.77,556.29,7892.0,554.77,556.5,554.77,556.29,7892.0
2017-05-12 12:30:00,555.77,556.3,555.7,556.26,3706.0,555.77,556.3,555.7,556.26,3706.0
2017-05-12 13:00:00,555.85,556.3,555.73,555.75,3464.0,555.85,556.3,555.73,555.75,3464.0
2017-05-12 13:30:00,555.86,556.24,555.32,556.05,1417.0,555.86,556.24,555.32,556.05,1417.0
2017-05-12 14:00:00,555.61,556.3,555.56,556.3,5943.0,555.61,556.3,555.56,556.3,5943.0
2017-05-12 14:30:00,556.22,556.29,555.24,555.88,4818.0,556.22,556.29,555.24,555.88,4818.0
2017-05-12 15:00:00,555.82,555.98,555.05,555.42,7225.0,555.82,555.98,555.05,555.42,7225.0
2017-05-12 15:30:00,555.07,556.24,554.86,555.88,22698.0,555.07,556.24,554.86,555.88,22698.0
2017-05-15 09:30:00,556.3,557.88,555.5,555.76,8149.0,556.3,557.88,555.5,555.76,8149.0
2017-05-15 10:00:00,556.25,559.12,555.97,558.96,6806.0,556.25,559.12,555.97,558.96,6806.0
2017-05-15 10:30:00,559.61,561.0,557.86,559.21,6705.0,559.61,561.0,557.86,559.21,6705.0
2017-05-15 11:00:00,558.61,560.51,558.61,560.51,4602.0,558.61,560.51,558.61,560.51,4602.0
2017-05-15 11:30:00,560.04,560.41,559.55,560.17,2831.0,560.04,560.41,559.55,560.17,2831.0
2017-05-15 12:00:00,560.12,560.41,559.0,559.49,3203.0,560.12,560.41,559.0,559.49,3203.0
2017-05-15 12:30:00,559.71,560.76,559.63,560.0,15834.0,559.71,560.76,559.63,560.0,15834.0
2017-05-15 13:00:00,560.0,560.73,560.0,560.65,2088.0,560.0,560.73,560.0,560.65,2088.0
2017-05-15 13:30:00,560.58,560.91,560.13,560.88,1741.0,560.58,560.91,560.13,560.88,1741.0
2017-05-15 14:00:00,560.92,561.67,560.92,561.52,7128.0,560.92,561.67,560.92,561.52,7128.0
2017-05-15 14:30:00,561.61,564.07,561.54,563.42,9300.0,561.61,564.07,561.54,563.42,9300.0
2017-05-15 15:00:00,563.9,564.02,563.18,563.62,5122.0,563.9,564.02,563.18,563.62,5122.0
2017-05-15 15:30:00,563.62,565.05,563.27,564.74,31711.0,563.62,565.05,563.27,564.74,31711.0
2017-05-16 09:30:00,564.06,567.12,562.76,565.6,3990.0,564.06,567.12,562.76,565.6,3990.0
2017-05-16 10:00:00,565.27,566.33,564.35,564.35,3890.0,565.27,566.33,564.35,564.35,3890.0
2017-05-16 10:30:00,563.85,565.42,562.92,565.42,8019.0,563.85,565.42,562.92,565.42,8019.0
2017-05-16 11:00:00,565.0,565.64,564.53,565.34,4797.0,565.0,565.64,564.53,565.34,4797.0
2017-05-16 11:30:00,565.04,566.2,564.18,565.63,4520.0,565.04,566.2,564.18,565.63,4520.0
2017-05-16 12:00:00,565.13,565.86,565.13,565.47,8690.0,565.13,565.86,565.13,565.47,8690.0
2017-05-16 12:30:00,565.21,565.91,565.08,565.08,2025.0,565.21,565.91,565.08,565.08,2025.0
2017-05-16 13:00:00,564.36,564.92,564.36,564.54,2191.0,564.36,564.92,564.36,564.54,2191.0
2017-05-16 13:30:00,564.75,564.75,564.0,564.0,2602.0,564.75,564.75,564.0,564.0,2602.0
2017-05-16 14:00:00,563.94,564.79,563.94,564.08,4014.0,563.94,564.79,563.94,564.08,4014.0
2017-05-16 14:30:00,564.35,565.01,564.05,564.86,4645.0,564.35,565.01,564.05,564.86,4645.0
2017-05-16 15:00:00,564.62,565.37,564.61,565.37,7309.0,564.62,565.37,564.61,565.37,7309.0
2017-05-16 15:30:00,565.13,565.97,564.88,565.62,8430.0,565.13,565.97,564.88,565.62,8430.0
2017-05-17 09:30:00,561.12,563.19,560.44,562.15,5397.0,561.12,563.19,560.44,562.15,5397.0
2017-05-17 10:00:00,561.28,562.36,561.09,561.83,2461.0,561.28,562.36,561.09,561.83,2461.0
2017-05-17 10:30:00,561.21,561.82,560.34,560.84,6549.0,561.21,561.82,560.34,560.84,6549.0
2017-05-17 11:00:00,559.95,564.06,559.95,563.59,8988.0,559.95,564.06,559.95,563.59,8988.0
2017-05-17 11:30:00,563.17,565.2,562.71,563.31,12295.0,563.17,565.2,562.71,563.31,12295.0
2017-05-17 12:00:00,562.73,563.51,562.59,563.08,3042.0,562.73,563.51,562.59,563.08,3042.0
2017-05-17 12:30:00,562.86,563.27,561.65,562.38,2166.0,562.86,563.27,561.65,562.38,2166.0
2017-05-17 13:00:00,562.93,564.01,562.87,564.01,1377.0,562.93,564.01,562.87,564.01,1377.0
2017-05-17 13:30:00,563.33,563.79,562.93,563.41,4862.0,563.33,563.79,562.93,563.41,4862.0
2017-05-17 14:00:00,562.75,564.21,561.99,563.18,15564.0,562.75,564.21,561.99,563.18,15564.0
2017-05-17 14:30:00,562.45,562.7,559.96,561.22,14751.0,562.45,562.7,559.96,561.22,14751.0
2017-05-17 15:00:00,560.73,561.2,559.47,560.19,12043.0,560.73,561.2,559.47,560.19,12043.0
2017-05-17 15:30:00,560.34,560.83,557.82,558.29,29189.0,560.34,560.83,557.82,558.29,29189.0
2017-05-18 09:30:00,558.35,563.06,556.8,560.15,8975.0,558.35,563.06,556.8,560.15,8975.0
2017-05-18 10:00:00,560.58,561.48,559.13,560.31,5334.0,560.58,561.48,559.13,560.31,5334.0
2017-05-18 10:30:00,560.17,563.18,560.17,561.42,3800.0,560.17,563.18,560.17,561.42,3800.0
2017-05-18 11:00:00,561.56,562.77,561.05,561.48,4698.0,561.56,562.77,561.05,561.48,4698.0
2017-05-18 11:30:00,561.12,561.63,558.5,559.01,10919.0,561.12,561.63,558.5,559.01,10919.0
2017-05-18 12:00:00,559.39,560.88,556.38,559.95,13887.0,559.39,560.88,556.38,559.95,13887.0
2017-05-18 12:30:00,559.66,560.85,558.03,559.46,10313.0,559.66,560.85,558.03,559.46,10313.0
2017-05-18 13:00:00,559.35,560.4,559.05,559.34,10500.0,559.35,560.4,559.05,559.34,10500.0
2017-05-18 13:30:00,560.36,562.87,559.38,562.12,4059.0,560.36,562.87,559.38,562.12,4059.0
2017-05-18 14:00:00,562.22,563.2,561.71,562.75,3624.0,562.22,563.2,561.71,562.75,3624.0
2017-05-18 14:30:00,563.05,563.63,561.11,561.12,6057.0,563.05,563.63,561.11,561.12,6057.0
2017-05-18 15:00:00,561.8,562.1,560.53,561.2,7409.0,561.8,562.1,560.53,561.2,7409.0
2017-05-18 15:30:00,561.2,562.28,560.5,561.19,16539.0,561.2,562.28,560.5,561.19,16539.0
2017-05-19 09:30:00,563.1,564.39,561.37,562.71,29362.0,563.1,564.39,561.37,562.71,29362.0
2017-05-19 10:00:00,562.59,562.61,559.17,559.7,10022.0,562.59,562.61,559.17,559.7,10022.0
2017-05-19 10:30:00,559.7,560.85,559.07,560.27,16578.0,559.7,560.85,559.07,560.27,16578.0
2017-05-19 11:00:00,560.5,561.5,559.65,561.09,13543.0,560.5,561.5,559.65,561.09,13543.0
2017-05-19 11:30:00,560.32,561.54,559.89,561.03,13541.0,560.32,561.54,559.89,561.03,13541.0
2017-05-19 12:00:00,561.05,564.0,561.03,563.83,3839.0,561.05,564.0,561.03,563.83,3839.0
2017-05-19 12:30:00,564.05,565.71,564.05,564.27,4590.0,564.05,565.71,564.05,564.27,4590.0
2017-05-19 13:00:00,564.93,565.24,564.15,564.8,4904.0,564.93,565.24,564.15,564.8,4904.0
2017-05-19 13:30:00,564.86,566.33,564.36,566.33,12789.0,564.86,566.33,564.36,566.33,12789.0
2017-05-19 14:00:00,566.37,566.37,565.08,565.21,1800.0,566.37,566.37,565.08,565.21,1800.0
2017-05-19 14:30:00,564.99,565.96,564.99,565.6,2853.0,564.99,565.96,564.99,565.6,2853.0
2017-05-19 15:00:00,565.22,565.36,563.52,563.92,9765.0,565.22,565.36,563.52,563.92,9765.0
2017-05-19 15:30:00,563.87,564.85,563.76,564.17,14074.0,563.87,564.85,563.76,564.17,14074.0
2017-05-22 09:30:00,563.95,566.32,563.94,566.32,5925.0,563.95,566.32,563.94,566.32,5925.0
2017-05-22 10:00:00,565.97,567.62,565.85,567.12,4391.0,565.97,567.62,565.85,567.12,4391.0
2017-05-22 10:30:00,566.73,566.73,565.57,565.65,7305.0,566.73,566.73,565.57,565.65,7305.0
2017-05-22 11:00:00,565.49,566.25,564.41,565.74,7631.0,565.49,566.25,564.41,565.74,7631.0
2017-05-22 11:30:00,565.23,565.53,565.0,565.41,3700.0,565.23,565.53,565.0,565.41,3700.0
2017-05-22 12:00:00,565.3,566.25,565.25,566.0,7518.0,565.3,566.25,565.25,566.0,7518.0
2017-05-22 12:30:00,565.49,566.29,565.48,565.92,5924.0,565.49,566.29,565.48,565.92,5924.0
2017-05-22 13:00:00,565.19,566.28,565.19,566.0,4003.0,565.19,566.28,565.19,566.0,4003.0
2017-05-22 13:30:00,566.37,566.81,565.61,566.57,4418.0,566.37,566.81,565.61,566.57,4418.0
2017-05-22 14:00:00,566.49,567.0,566.0,566.85,4809.0,566.49,567.0,566.0,566.85,4809.0
2017-05-22 14:30:00,567.0,567.79,566.97,567.18,5040.0,567.0,567.79,566.97,567.18,5040.0
2017-05-22 15:00:00,567.63,568.87,567.63,568.87,4299.0,567.63,568.87,567.63,568.87,4299.0
2017-05-22 15:30:00,568.57,570.0,568.57,569.75,14042.0,568.57,570.0,568.57,569.75,14042.0
2017-05-23 09:30:00,570.0,573.18,565.25,572.0,12990.0,570.0,573.18,565.25,572.0,12990.0
2017-05-23 10:00:00,571.63,572.87,571.49,571.94,4973.0,571.63,572.87,571.49,571.94,4973.0
2017-05-23 10:30:00,571.18,572.92,570.15,571.45,11606.0,571.18,572.92,570.15,571.45,11606.0
2017-05-23 11:00:00,571.82,571.93,570.63,571.11,4477.0,571.82,571.93,570.63,571.11,4477.0
2017-05-23 11:30:00,570.86,571.58,570.48,570.49,3830.0,570.86,571.58,570.48,570.49,3830.0
2017-05-23 12:00:00,570.46,570.46,569.29,569.56,2274.0,570.46,570.46,569.29,569.56,2274.0
2017-05-23 12:30:00,569.49,570.41,568.45,570.24,4000.0,569.49,570.41,568.45,570.24,4000.0
2017-05-23 13:00:00,569.89,570.37,569.34,569.91,3400.0,569.89,570.37,569.34,569.91,3400.0
2017-05-23 13:30:00,569.69,570.72,569.64,570.11,5472.0,569.69,570.72,569.64,570.11,5472.0
2017-05-23 14:00:00,570.7,570.89,570.19,570.52,4300.0,570.7,570.89,570.19,570.52,4300.0
2017-05-23 14:30:00,570.66,571.04,570.16,570.16,5562.0,570.66,571.04,570.16,570.16,5562.0
2017-05-23 15:00:00,570.1,570.9,569.9,570.31,7832.0,570.1,570.9,569.9,570.31,7832.0
2017-05-23 15:30:00,570.1,571.38,569.8,571.05,16589.0,570.1,571.38,569.8,571.05,16589.0
2017-05-24 09:30:00,571.41,572.07,569.08,570.25,7949.0,571.41,572.07,569.08,570.25,7949.0
2017-05-24 10:00:00,570.81,573.01,570.18,573.0,3243.0,570.81,573.01,570.18,573.0,3243.0
2017-05-24 10:30:00,572.74,574.5,572.73,574.03,3600.0,572.74,574.5,572.73,574.03,3600.0
2017-05-24 11:00:00,574.08,574.08,571.65,573.87,3784.0,574.08,574.08,571.65,573.87,3784.0
2017-05-24 11:30:00,573.26,573.59,572.16,572.16,4651.0,573.26,573.59,572.16,572.16,4651.0
2017-05-24 12:00:00,572.67,573.17,572.66,573.14,3700.0,572.67,573.17,572.66,573.14,3700.0
2017-05-24 12:30:00,573.25,573.41,571.01,571.01,3041.0,573.25,573.41,571.01,571.01,3041.0
2017-05-24 13:00:00,571.38,571.86,570.32,570.32,3324.0,571.38,571.86,570.32,570.32,3324.0
2017-05-24 13:30:00,570.79,571.84,570.4,571.84,4105.0,570.79,571.84,570.4,571.84,4105.0
2017-05-24 14:00:00,572.43,573.5,570.84,572.61,2974.0,572.43,573.5,570.84,572.61,2974.0
2017-05-24 14:30:00,572.39,572.39,570.98,571.5,2095.0,572.39,572.39,570.98,571.5,2095.0
2017-05-24 15:00:00,571.82,573.33,571.7,573.25,5653.0,571.82,573.33,571.7,573.25,5653.0
2017-05-24 15:30:00,573.27,574.38,573.27,573.61,14080.0,573.27,574.38,573.27,573.61,14080.0
2017-05-25 09:30:00,575.0,575.01,573.6,575.01,1827.0,575.0,575.01,573.6,575.01,1827.0
2017-05-25 10:00:00,574.01,574.01,573.13,573.36,1300.0,574.01,574.01,573.13,573.36,1300.0
2017-05-25 10:30:00,573.21,574.8,573.21,573.97,4351.0,573.21,574.8,573.21,573.97,4351.0
2017-05-25 11:00:00,574.99,576.3,574.46,575.08,4113.0,574.99,576.3,574.46,575.08,4113.0
2017-05-25 11:30:00,575.5,575.97,575.13,575.62,2036.0,575.5,575.97,575.13,575.62,2036.0
2017-05-25 12:00:00,575.41,576.08,575.16,575.51,3330.0,575.41,576.08,575.16,575.51,3330.0
2017-05-25 12:30:00,576.3,576.48,575.12,575.13,2059.0,576.3,576.48,575.12,575.13,2059.0
2017-05-25 13:00:00,575.33,576.19,575.02,575.09,2597.0,575.33,576.19,575.02,575.09,2597.0
2017-05-25 13:30:00,575.37,576.37,575.11,576.37,3288.0,575.37,576.37,575.11,576.37,3288.0
2017-05-25 14:00:00,576.7,576.78,576.24,576.24,1444.0,576.7,576.78,576.24,576.24,1444.0
2017-05-25 14:30:00,576.77,577.52,576.27,576.32,2939.0,576.77,577.52,576.27,576.32,2939.0
2017-05-25 15:00:00,576.05,577.0,575.96,577.0,3459.0,576.05,577.0,575.96,577.0,3459.0
2017-05-25 15:30:00,577.11,577.44,576.29,576.94,9755.0,577.11,577.44,576.29,576.94,9755.0
2017-05-26 09:30:00,577.0,579.7,577.0,578.89,3202.0,577.0,579.7,577.0,578.89,3202.0
2017-05-26 10:00:00,579.19,582.08,579.19,581.61,6526.0,579.19,582.08,579.19,581.61,6526.0
2017-05-26 10:30:00,581.76,582.2,580.13,580.13,4485.0,581.76,582.2,580.13,580.13,4485.0
2017-05-26 11:00:00,580.47,580.6,579.8,580.33,4438.0,580.47,580.6,579.8,580.33,4438.0
2017-05-26 11:30:00,580.14,580.14,577.77,577.84,4364.0,580.14,580.14,577.77,577.84,4364.0
2017-05-26 12:00:00,577.81,578.25,577.24,578.25,2109.0,577.81,578.25,577.24,578.25,2109.0
2017-05-26 12:30:00,578.27,578.79,578.03,578.05,1913.0,578.27,578.79,578.03,578.05,1913.0
2017-05-26 13:00:00,577.79,577.98,577.17,577.17,601.0,577.79,577.98,577.17,577.17,601.0
2017-05-26 13:30:00,577.4,578.03,577.4,577.73,1838.0,577.4,578.03,577.4,577.73,1838.0
2017-05-26 14:00:00,577.4,578.46,577.4,577.87,4395.0,577.4,578.46,577.4,577.87,4395.0
2017-05-26 14:30:00,577.77,578.61,577.69,578.61,2040.0,577.77,578.61,577.69,578.61,2040.0
2017-05-26 15:00:00,578.59,578.67,578.2,578.48,3176.0,578.59,578.67,578.2,578.48,3176.0
2017-05-26 15:30:00,578.4,578.78,577.92,578.41,10273.0,578.4,578.78,577.92,578.41,10273.0
2017-05-30 09:30:00,578.4,579.49,576.99,577.45,5639.0,578.4,579.49,576.99,577.45,5639.0
2017-05-30 10:00:00,577.37,578.07,575.62,578.05,1700.0,577.37,578.07,575.62,578.05,1700.0
2017-05-30 10:30:00,577.16,579.22,577.16,578.96,7667.0,577.16,579.22,577.16,578.96,7667.0
2017-05-30 11:00:00,578.41,579.61,578.39,578.44,5956.0,578.41,579.61,578.39,578.44,5956.0
2017-05-30 11:30:00,578.52,579.59,577.87,578.92,2507.0,578.52,579.59,577.87,578.92,2507.0
2017-05-30 12:00:00,578.63,578.65,577.35,578.35,6442.0,578.63,578.65,577.35,578.35,6442.0
2017-05-30 12:30:00,578.46,578.62,578.1,578.23,800.0,578.46,578.62,578.1,578.23,800.0
2017-05-30 13:00:00,578.25,579.12,578.22,579.12,2018.0,578.25,579.12,578.22,579.12,2018.0
2017-05-30 13:30:00,579.09,579.09,577.22,577.78,4475.0,579.09,579.09,577.22,577.78,4475.0
2017-05-30 14:00:00,577.8,577.99,577.3,577.53,3987.0,577.8,577.99,577.3,577.53,3987.0
2017-05-30 14:30:00,577.59,577.98,577.38,577.87,2344.0,577.59,577.98,577.38,577.87,2344.0
2017-05-30 15:00:00,577.86,579.14,577.8,578.83,7111.0,577.86,579.14,577.8,578.83,7111.0
2017-05-30 15:30:00,579.07,580.21,578.84,579.6,17111.0,579.07,580.21,578.84,579.6,17111.0
2017-05-31 09:30:00,582.83,584.32,581.25,581.25,5021.0,582.83,584.32,581.25,581.25,5021.0
2017-05-31 10:00:00,580.24,583.88,580.08,583.88,4548.0,580.24,583.88,580.08,583.88,4548.0
2017-05-31 10:30:00,584.15,584.36,582.39,582.94,9434.0,584.15,584.36,582.39,582.94,9434.0
2017-05-31 11:00:00,582.4,583.43,581.89,582.0,9754.0,582.4,583.43,581.89,582.0,9754.0
2017-05-31 11:30:00,582.0,582.0,581.25,581.58,4140.0,582.0,582.0,581.25,581.58,4140.0
2017-05-31 12:00:00,581.78,581.97,580.88,581.05,9527.0,581.78,581.97,580.88,581.05,9527.0
2017-05-31 12:30:00,581.28,581.71,580.45,580.59,5209.0,581.28,581.71,580.45,580.59,5209.0
2017-05-31 13:00:00,580.63,581.1,580.14,580.58,8298.0,580.63,581.1,580.14,580.58,8298.0
2017-05-31 13:30:00,580.68,581.0,580.19,580.49,5900.0,580.68,581.0,580.19,580.49,5900.0
2017-05-31 14:00:00,580.4,580.95,579.68,580.56,5426.0,580.4,580.95,579.68,580.56,5426.0
2017-05-31 14:30:00,580.33,581.6,580.01,580.08,6112.0,580.33,581.6,580.01,580.08,6112.0
2017-05-31 15:00:00,580.69,581.02,579.83,580.22,14168.0,580.69,581.02,579.83,580.22,14168.0
2017-05-31 15:30:00,580.22,582.98,580.03,582.41,19422.0,580.22,582.98,580.03,582.41,19422.0
2017-06-01 09:30:00,583.07,584.67,581.42,584.37,3415.0,583.07,584.67,581.42,584.37,3415.0
2017-06-01 10:00:00,583.95,583.97,580.34,580.34,8921.0,583.95,583.97,580.34,580.34,8921.0
2017-06-01 10:30:00,581.9,584.34,581.72,583.88,5682.0,581.9,584.34,581.72,583.88,5682.0
2017-06-01 11:00:00,583.83,585.81,583.69,585.78,5042.0,583.83,585.81,583.69,585.78,5042.0
2017-06-01 11:30:00,585.08,586.93,585.08,586.26,3493.0,585.08,586.93,585.08,586.26,3493.0
2017-06-01 12:00:00,586.4,587.81,586.39,587.34,7691.0,586.4,587.81,586.39,587.34,7691.0
2017-06-01 12:30:00,587.78,588.37,587.49,587.91,4300.0,587.78,588.37,587.49,587.91,4300.0
2017-06-01 13:00:00,588.24,588.28,586.77,587.2,3822.0,588.24,588.28,586.77,587.2,3822.0
2017-06-01 13:30:00,586.98,587.85,586.86,587.85,2100.0,586.98,587.85,586.86,587.85,2100.0
2017-06-01 14:00:00,588.14,589.21,588.04,588.56,4180.0,588.14,589.21,588.04,588.56,4180.0
2017-06-01 14:30:00,588.24,589.01,587.66,587.82,3920.0,588.24,589.01,587.66,587.82,3920.0
2017-06-01 15:00:00,587.24,588.05,586.65,587.41,5931.0,587.24,588.05,586.65,587.41,5931.0
2017-06-01 15:30:00,587.46,588.89,587.01,588.86,21274.0,587.46,588.89,587.01,588.86,21274.0
2017-06-02 09:30:00,593.92,595.11,590.57,590.58,7725.0,593.92,595.11,590.57,590.58,7725.0
2017-06-02 10:00:00,589.67,592.67,589.66,591.15,8892.0,589.67,592.67,589.66,591.15,8892.0
2017-06-02 10:30:00,591.19,592.84,590.19,592.68,5296.0,591.19,592.84,590.19,592.68,5296.0
2017-06-02 11:00:00,592.0,593.39,591.63,591.9,15161.0,592.0,593.39,591.63,591.9,15161.0
2017-06-02 11:30:00,591.94,592.94,591.54,592.15,7552.0,591.94,592.94,591.54,592.15,7552.0
2017-06-02 12:00:00,592.52,596.23,592.27,596.23,4301.0,592.52,596.23,592.27,596.23,4301.0
2017-06-02 12:30:00,595.51,596.22,594.51,595.26,4631.0,595.51,596.22,594.51,595.26,4631.0
2017-06-02 13:00:00,595.77,595.77,594.73,595.4,1375.0,595.77,595.77,594.73,595.4,1375.0
2017-06-02 13:30:00,595.32,597.75,595.32,596.98,4313.0,595.32,597.75,595.32,596.98,4313.0
2017-06-02 14:00:00,596.95,596.95,595.05,596.29,7085.0,596.95,596.95,595.05,596.29,7085.0
2017-06-02 14:30:00,596.99,597.31,596.0,597.23,2748.0,596.99,597.31,596.0,597.23,2748.0
2017-06-02 15:00:00,597.27,598.51,597.22,597.92,5799.0,597.27,598.51,597.22,597.92,5799.0
2017-06-02 15:30:00,598.24,598.24,596.37,596.77,17226.0,598.24,598.24,596.37,596.77,17226.0
2017-06-05 09:30:00,596.3,597.98,595.6,596.15,4909.0,596.3,597.98,595.6,596.15,4909.0
2017-06-05 10:00:00,595.59,595.59,593.28,594.31,5451.0,595.59,595.59,593.28,594.31,5451.0
2017-06-05 10:30:00,594.25,594.79,593.85,594.62,5118.0,594.25,594.79,593.85,594.62,5118.0
2017-06-05 11:00:00,594.59,594.6,593.33,593.5,2400.0,594.59,594.6,593.33,593.5,2400.0
2017-06-05 11:30:00,593.5,593.85,593.2,593.85,5006.0,593.5,593.85,593.2,593.85,5006.0
2017-06-05 12:00:00,593.62,594.45,593.47,594.34,2820.0,593.62,594.45,593.47,594.34,2820.0
2017-06-05 12:30:00,594.38,595.23,593.73,594.9,4207.0,594.38,595.23,593.73,594.9,4207.0
2017-06-05 13:00:00,594.78,596.06,594.71,596.06,2800.0,594.78,596.06,594.71,596.06,2800.0
2017-06-05 13:30:00,595.4,595.87,595.25,595.25,3713.0,595.4,595.87,595.25,595.25,3713.0
2017-06-05 14:00:00,595.25,596.6,595.24,596.6,2400.0,595.25,596.6,595.24,596.6,2400.0
2017-06-05 14:30:00,596.69,596.98,596.56,596.66,4312.0,596.69,596.98,596.56,596.66,4312.0
2017-06-05 15:00:00,596.56,596.56,595.37,596.11,4605.0,596.56,596.56,595.37,596.11,4605.0
2017-06-05 15:30:00,596.32,596.61,595.41,595.41,12877.0,596.32,596.61,595.41,595.41,12877.0
2017-06-06 09:30:00,594.4,596.99,593.16,594.67,7870.0,594.4,596.99,593.16,594.67,7870.0
2017-06-06 10:00:00,595.08,595.6,594.12,594.6,8115.0,595.08,595.6,594.12,594.6,8115.0
2017-06-06 10:30:00,594.38,596.75,594.11,595.98,12123.0,594.38,596.75,594.11,595.98,12123.0
2017-06-06 11:00:00,596.96,597.99,596.02,597.24,11473.0,596.96,597.99,596.02,597.24,11473.0
2017-06-06 11:30:00,596.97,597.85,595.3,595.38,13843.0,596.97,597.85,595.3,595.38,13843.0
2017-06-06 12:00:00,595.57,596.03,594.49,595.31,12939.0,595.57,596.03,594.49,595.31,12939.0
2017-06-06 12:30:00,595.01,596.32,594.63,595.78,2999.0,595.01,596.32,594.63,595.78,2999.0
2017-06-06 13:00:00,595.54,596.03,595.07,595.55,1624.0,595.54,596.03,595.07,595.55,1624.0
2017-06-06 13:30:00,595.05,595.79,595.0,595.09,3410.0,595.05,595.79,595.0,595.09,3410.0
2017-06-06 14:00:00,595.32,595.63,594.98,595.63,3339.0,595.32,595.63,594.98,595.63,3339.0
2017-06-06 14:30:00,595.86,596.0,594.43,594.8,3990.0,595.86,596.0,594.43,594.8,3990.0
2017-06-06 15:00:00,594.6,594.88,593.79,594.63,4044.0,594.6,594.88,593.79,594.63,4044.0
2017-06-06 15:30:00,593.69,594.61,593.06,593.49,14317.0,593.69,594.61,593.06,593.49,14317.0
2017-06-07 09:30:00,595.37,597.46,595.37,597.25,6656.0,595.37,597.46,595.37,597.25,6656.0
2017-06-07 10:00:00,596.89,598.24,596.04,596.65,13668.0,596.89,598.24,596.04,596.65,13668.0
2017-06-07 10:30:00,596.74,597.54,595.75,596.21,4959.0,596.74,597.54,595.75,596.21,4959.0
2017-06-07 11:00:00,596.49,597.7,596.18,597.57,4498.0,596.49,597.7,596.18,597.57,4498.0
2017-06-07 11:30:00,597.56,598.85,597.55,598.71,2200.0,597.56,598.85,597.55,598.71,2200.0
2017-06-07 12:00:00,598.59,599.8,598.38,599.05,4750.0,598.59,599.8,598.38,599.05,4750.0
2017-06-07 12:30:00,599.0,599.37,597.7,597.9,3405.0,599.0,599.37,597.7,597.9,3405.0
2017-06-07 13:00:00,597.5,597.96,597.02,597.93,3000.0,597.5,597.96,597.02,597.93,3000.0
2017-06-07 13:30:00,597.87,599.08,597.86,599.08,1770.0,597.87,599.08,597.86,599.08,1770.0
2017-06-07 14:00:00,599.2,599.95,599.05,599.8,4470.0,599.2,599.95,599.05,599.8,4470.0
2017-06-07 14:30:00,599.88,600.76,599.88,600.5,1007.0,599.88,600.76,599.88,600.5,1007.0
2017-06-07 15:00:00,600.53,601.11,599.4,601.11,6010.0,600.53,601.11,599.4,601.11,6010.0
2017-06-07 15:30:00,601.01,601.63,600.5,601.17,6714.0,601.01,601.63,600.5,601.17,6714.0
2017-06-08 09:30:00,602.33,604.99,599.65,601.15,7727.0,602.33,604.99,599.65,601.15,7727.0
2017-06-08 10:00:00,599.57,601.29,597.73,597.73,5800.0,599.57,601.29,597.73,597.73,5800.0
2017-06-08 10:30:00,597.76,600.0,597.76,598.94,3382.0,597.76,600.0,597.76,598.94,3382.0
2017-06-08 11:00:00,599.14,600.31,598.62,598.7,5260.0,599.14,600.31,598.62,598.7,5260.0
2017-06-08 11:30:00,598.71,598.93,597.65,598.72,8168.0,598.71,598.93,597.65,598.72,8168.0
2017-06-08 12:00:00,599.91,600.0,598.58,599.38,6023.0,599.91,600.0,598.58,599.38,6023.0
2017-06-08 12:30:00,599.24,599.79,598.92,599.4,900.0,599.24,599.79,598.92,599.4,900.0
2017-06-08 13:00:00,599.8,600.0,598.88,599.36,4919.0,599.8,600.0,598.88,599.36,4919.0
2017-06-08 13:30:00,599.0,599.92,598.54,599.8,1300.0,599.0,599.92,598.54,599.8,1300.0
2017-06-08 14:00:00,599.94,600.0,598.9,598.9,1511.0,599.94,600.0,598.9,598.9,1511.0
2017-06-08 14:30:00,599.55,600.15,598.66,599.03,2110.0,599.55,600.15,598.66,599.03,2110.0
2017-06-08 15:00:00,599.41,600.93,599.24,600.71,3496.0,599.41,600.93,599.24,600.71,3496.0
2017-06-08 15:30:00,600.54,601.32,600.11,600.85,11176.0,600.54,601.32,600.11,600.85,11176.0
2017-06-09 09:30:00,600.63,603.5,600.5,603.5,1782.0,600.63,603.5,600.5,603.5,1782.0
2017-06-09 10:00:00,603.74,604.47,603.3,603.3,1300.0,603.74,604.47,603.3,603.3,1300.0
2017-06-09 10:30:00,604.05,604.11,603.07,603.07,1700.0,604.05,604.11,603.07,603.07,1700.0
2017-06-09 11:00:00,603.08,603.09,600.97,602.28,2300.0,603.08,603.09,600.97,602.28,2300.0
2017-06-09 11:30:00,602.58,602.59,601.67,601.85,2700.0,602.58,602.59,601.67,601.85,2700.0
2017-06-09 12:00:00,601.84,602.14,601.2,601.59,3010.0,601.84,602.14,601.2,601.59,3010.0
2017-06-09 12:30:00,601.31,601.31,599.59,600.08,1906.0,601.31,601.31,599.59,600.08,1906.0
2017-06-09 13:00:00,599.83,599.97,598.25,599.31,5832.0,599.83,599.97,598.25,599.31,5832.0
2017-06-09 13:30:00,599.53,599.61,597.58,597.8,2280.0,599.53,599.61,597.58,597.8,2280.0
2017-06-09 14:00:00,597.19,597.36,593.69,595.49,8303.0,597.19,597.36,593.69,595.49,8303.0
2017-06-09 14:30:00,595.27,595.27,590.0,590.74,5326.0,595.27,595.27,590.0,590.74,5326.0
2017-06-09 15:00:00,590.68,594.44,590.68,594.38,4406.0,590.68,594.44,590.68,594.38,4406.0
2017-06-09 15:30:00,594.55,594.62,591.73,593.95,16325.0,594.55,594.62,591.73,593.95,16325.0
2017-06-12 09:30:00,594.3,594.3,578.03,579.23,12036.0,594.3,594.3,578.03,579.23,12036.0
2017-06-12 10:00:00,580.33,581.84,577.5,577.5,12115.0,580.33,581.84,577.5,577.5,12115.0
2017-06-12 10:30:00,578.79,579.99,577.0,578.2,18635.0,578.79,579.99,577.0,578.2,18635.0
2017-06-12 11:00:00,578.29,579.61,576.6,579.55,28692.0,578.29,579.61,576.6,579.55,28692.0
2017-06-12 11:30:00,579.76,580.23,576.83,577.76,15693.0,579.76,580.23,576.83,577.76,15693.0
2017-06-12 12:00:00,578.0,578.1,576.45,576.86,22538.0,578.0,578.1,576.45,576.86,22538.0
2017-06-12 12:30:00,577.58,577.64,574.97,575.11,5839.0,577.58,577.64,574.97,575.11,5839.0
2017-06-12 13:00:00,575.03,575.37,573.19,574.5,7250.0,575.03,575.37,573.19,574.5,7250.0
2017-06-12 13:30:00,575.11,576.05,574.02,574.87,8596.0,575.11,576.05,574.02,574.87,8596.0
2017-06-12 14:00:00,574.03,576.05,572.75,575.23,7512.0,574.03,576.05,572.75,575.23,7512.0
2017-06-12 14:30:00,576.24,577.3,575.39,576.73,15325.0,576.24,577.3,575.39,576.73,15325.0
2017-06-12 15:00:00,576.73,577.63,576.06,576.06,12903.0,576.73,577.63,576.06,576.06,12903.0
2017-06-12 15:30:00,576.03,577.93,576.03,577.93,28219.0,576.03,577.93,576.03,577.93,28219.0
2017-06-13 09:30:00,581.03,584.47,579.22,583.67,7821.0,581.03,584.47,579.22,583.67,7821.0
2017-06-13 10:00:00,584.64,584.65,581.12,582.31,11523.0,584.64,584.65,581.12,582.31,11523.0
2017-06-13 10:30:00,581.87,582.84,581.07,581.67,9842.0,581.87,582.84,581.07,581.67,9842.0
2017-06-13 11:00:00,581.4,585.13,581.4,583.82,15850.0,581.4,585.13,581.4,583.82,15850.0
2017-06-13 11:30:00,583.65,583.73,581.27,582.62,15646.0,583.65,583.73,581.27,582.62,15646.0
2017-06-13 12:00:00,582.55,583.72,582.0,582.0,15671.0,582.55,583.72,582.0,582.0,15671.0
2017-06-13 12:30:00,582.9,582.97,581.54,582.51,23039.0,582.9,582.97,581.54,582.51,23039.0
2017-06-13 13:00:00,582.74,584.04,582.23,583.81,10866.0,582.74,584.04,582.23,583.81,10866.0
2017-06-13 13:30:00,583.84,586.0,582.91,585.0,6822.0,583.84,586.0,582.91,585.0,6822.0
2017-06-13 14:00:00,585.0,585.49,583.66,584.16,10908.0,585.0,585.49,583.66,584.16,10908.0
2017-06-13 14:30:00,584.4,585.28,582.99,583.99,10754.0,584.4,585.28,582.99,583.99,10754.0
2017-06-13 15:00:00,584.02,585.55,583.47,584.97,14896.0,584.02,585.55,583.47,584.97,14896.0
2017-06-13 15:30:00,585.13,585.13,583.27,584.27,23599.0,585.13,585.13,583.27,584.27,23599.0
2017-06-14 09:30:00,582.43,585.18,581.18,585.18,5201.0,582.43,585.18,581.18,585.18,5201.0
2017-06-14 10:00:00,585.0,585.95,583.71,584.02,6332.0,585.0,585.95,583.71,584.02,6332.0
2017-06-14 10:30:00,583.84,585.38,583.44,583.75,14390.0,583.84,585.38,583.44,583.75,14390.0
2017-06-14 11:00:00,584.13,585.37,584.09,584.8,7011.0,584.13,585.37,584.09,584.8,7011.0
2017-06-14 11:30:00,585.03,585.37,584.48,584.91,15800.0,585.03,585.37,584.48,584.91,15800.0
2017-06-14 12:00:00,584.79,585.44,584.02,584.91,10703.0,584.79,585.44,584.02,584.91,10703.0
2017-06-14 12:30:00,585.15,585.44,584.38,584.58,10170.0,585.15,585.44,584.38,584.58,10170.0
2017-06-14 13:00:00,584.9,586.03,584.62,584.9,9580.0,584.9,586.03,584.62,584.9,9580.0
2017-06-14 13:30:00,584.92,584.92,583.05,583.45,3207.0,584.92,584.92,583.05,583.45,3207.0
2017-06-14 14:00:00,583.9,585.37,582.46,582.55,3324.0,583.9,585.37,582.46,582.55,3324.0
2017-06-14 14:30:00,583.2,583.2,578.71,580.16,5909.0,583.2,583.2,578.71,580.16,5909.0
2017-06-14 15:00:00,580.54,581.3,577.94,579.48,6679.0,580.54,581.3,577.94,579.48,6679.0
2017-06-14 15:30:00,579.77,582.02,579.54,581.59,12047.0,579.77,582.02,579.54,581.59,12047.0
2017-06-15 09:30:00,576.45,580.68,576.45,580.68,2949.0,576.45,580.68,576.45,580.68,2949.0
2017-06-15 10:00:00,579.37,581.52,578.1,581.52,5689.0,579.37,581.52,578.1,581.52,5689.0
2017-06-15 10:30:00,580.69,583.53,580.69,583.38,6609.0,580.69,583.53,580.69,583.38,6609.0
2017-06-15 11:00:00,582.8,583.35,580.48,581.11,29612.0,582.8,583.35,580.48,581.11,29612.0
2017-06-15 11:30:00,581.07,581.51,579.78,580.45,14806.0,581.07,581.51,579.78,580.45,14806.0
2017-06-15 12:00:00,580.51,581.8,580.5,580.95,19050.0,580.51,581.8,580.5,580.95,19050.0
2017-06-15 12:30:00,581.18,582.52,581.13,582.38,17115.0,581.18,582.52,581.13,582.38,17115.0
2017-06-15 13:00:00,582.25,582.26,581.44,581.56,8500.0,582.25,582.26,581.44,581.56,8500.0
2017-06-15 13:30:00,581.46,581.54,580.69,581.11,9983.0,581.46,581.54,580.69,581.11,9983.0
2017-06-15 14:00:00,580.87,581.49,580.78,581.33,12029.0,580.87,581.49,580.78,581.33,12029.0
2017-06-15 14:30:00,581.43,582.16,581.35,581.36,9401.0,581.43,582.16,581.35,581.36,9401.0
2017-06-15 15:00:00,581.41,583.03,581.41,582.84,8252.0,581.41,583.03,581.41,582.84,8252.0
2017-06-15 15:30:00,582.75,584.7,582.69,584.11,12122.0,582.75,584.7,582.69,584.11,12122.0
2017-06-16 09:30:00,584.91,587.54,583.85,584.37,22755.0,584.91,587.54,583.85,584.37,22755.0
2017-06-16 10:00:00,585.66,588.49,585.17,587.33,7824.0,585.66,588.49,585.17,587.33,7824.0
2017-06-16 10:30:00,586.89,587.76,583.95,584.86,3000.0,586.89,587.76,583.95,584.86,3000.0
2017-06-16 11:00:00,584.88,585.34,584.1,585.02,6325.0,584.88,585.34,584.1,585.02,6325.0
2017-06-16 11:30:00,584.95,586.77,584.95,586.58,4524.0,584.95,586.77,584.95,586.58,4524.0
2017-06-16 12:00:00,586.62,587.68,586.45,586.85,5264.0,586.62,587.68,586.45,586.85,5264.0
2017-06-16 12:30:00,586.88,587.8,586.82,586.82,5758.0,586.88,587.8,586.82,586.82,5758.0
2017-06-16 13:00:00,586.69,587.75,586.62,587.29,3300.0,586.69,587.75,586.62,587.29,3300.0
2017-06-16 13:30:00,587.04,588.09,587.04,588.09,900.0,587.04,588.09,587.04,588.09,900.0
2017-06-16 14:00:00,587.44,589.9,587.44,589.58,13368.0,587.44,589.9,587.44,589.58,13368.0
2017-06-16 14:30:00,589.21,589.89,588.74,589.35,5311.0,589.21,589.89,588.74,589.35,5311.0
2017-06-16 15:00:00,589.33,589.6,586.67,586.67,7862.0,589.33,589.6,586.67,586.67,7862.0
2017-06-16 15:30:00,586.83,587.84,586.47,587.57,19666.0,586.83,587.84,586.47,587.57,19666.0
2017-06-19 09:30:00,589.59,594.5,589.59,593.24,5470.0,589.59,594.5,589.59,593.24,5470.0
2017-06-19 10:00:00,594.21,597.41,593.04,593.7,19794.0,594.21,597.41,593.04,593.7,19794.0
2017-06-19 10:30:00,593.72,593.9,592.05,592.1,13161.0,593.72,593.9,592.05,592.1,13161.0
2017-06-19 11:00:00,592.51,594.01,592.15,592.74,6836.0,592.51,594.01,592.15,592.74,6836.0
2017-06-19 11:30:00,593.27,593.92,590.59,590.59,10381.0,593.27,593.92,590.59,590.59,10381.0
2017-06-19 12:00:00,590.85,594.16,590.84,594.16,10973.0,590.85,594.16,590.84,594.16,10973.0
2017-06-19 12:30:00,593.67,594.96,593.3,594.79,6489.0,593.67,594.96,593.3,594.79,6489.0
2017-06-19 13:00:00,594.74,594.81,594.21,594.23,8476.0,594.74,594.81,594.21,594.23,8476.0
2017-06-19 13:30:00,594.37,594.62,594.01,594.01,1991.0,594.37,594.62,594.01,594.01,1991.0
2017-06-19 14:00:00,594.41,594.69,593.19,594.45,16058.0,594.41,594.69,593.19,594.45,16058.0
2017-06-19 14:30:00,594.09,594.71,593.29,593.4,15214.0,594.09,594.71,593.29,593.4,15214.0
2017-06-19 15:00:00,593.85,594.94,593.12,594.93,8556.0,593.85,594.94,593.12,594.93,8556.0
2017-06-19 15:30:00,594.8,595.12,594.06,594.4,16240.0,594.8,595.12,594.06,594.4,16240.0
2017-06-20 09:30:00,594.54,596.39,592.1,595.47,3357.0,594.54,596.39,592.1,595.47,3357.0
2017-06-20 10:00:00,595.23,595.71,593.83,594.77,7885.0,595.23,595.71,593.83,594.77,7885.0
2017-06-20 10:30:00,595.0,595.64,594.71,594.75,27064.0,595.0,595.64,594.71,594.75,27064.0
2017-06-20 11:00:00,594.85,595.5,593.86,594.31,13334.0,594.85,595.5,593.86,594.31,13334.0
2017-06-20 11:30:00,594.7,595.21,593.86,595.21,3286.0,594.7,595.21,593.86,595.21,3286.0
2017-06-20 12:00:00,595.07,595.07,593.99,593.99,3734.0,595.07,595.07,593.99,593.99,3734.0
2017-06-20 12:30:00,594.21,595.06,594.0,594.91,7129.0,594.21,595.06,594.0,594.91,7129.0
2017-06-20 13:00:00,595.08,596.18,594.7,595.89,15242.0,595.08,596.18,594.7,595.89,15242.0
2017-06-20 13:30:00,595.8,596.42,595.8,596.1,3200.0,595.8,596.42,595.8,596.1,3200.0
2017-06-20 14:00:00,596.48,596.78,595.28,595.28,1817.0,596.48,596.78,595.28,595.28,1817.0
2017-06-20 14:30:00,594.91,595.25,594.42,595.17,3513.0,594.91,595.25,594.42,595.17,3513.0
2017-06-20 15:00:00,595.17,595.62,593.47,593.52,6569.0,595.17,595.62,593.47,593.52,6569.0
2017-06-20 15:30:00,593.41,593.5,592.44,592.44,15025.0,593.41,593.5,592.44,592.44,15025.0
2017-06-21 09:30:00,591.32,597.42,587.29,596.61,7143.0,591.32,597.42,587.29,596.61,7143.0
2017-06-21 10:00:00,597.46,597.58,595.26,595.26,5200.0,597.46,597.58,595.26,595.26,5200.0
2017-06-21 10:30:00,595.26,596.35,594.12,594.71,13062.0,595.26,596.35,594.12,594.71,13062.0
2017-06-21 11:00:00,594.7,595.36,593.59,595.34,18006.0,594.7,595.36,593.59,595.34,18006.0
2017-06-21 11:30:00,595.44,596.45,594.55,596.33,14582.0,595.44,596.45,594.55,596.33,14582.0
2017-06-21 12:00:00,596.89,597.52,596.65,597.51,7710.0,596.89,597.52,596.65,597.51,7710.0
2017-06-21 12:30:00,597.02,597.25,596.38,596.38,3013.0,597.02,597.25,596.38,596.38,3013.0
2017-06-21 13:00:00,596.57,596.98,596.27,596.27,4629.0,596.57,596.98,596.27,596.27,4629.0
2017-06-21 13:30:00,596.49,597.14,596.22,596.59,6261.0,596.49,597.14,596.22,596.59,6261.0
2017-06-21 14:00:00,597.25,598.58,596.6,597.99,15950.0,597.25,598.58,596.6,597.99,15950.0
2017-06-21 14:30:00,598.18,599.49,597.15,599.01,11717.0,598.18,599.49,597.15,599.01,11717.0
2017-06-21 15:00:00,599.52,599.52,598.12,598.44,8489.0,599.52,599.52,598.12,598.44,8489.0
2017-06-21 15:30:00,598.3,598.93,597.12,598.2,14995.0,598.3,598.93,597.12,598.2,14995.0
2017-06-22 09:30:00,598.74,599.75,594.58,596.23,13384.0,598.74,599.75,594.58,596.23,13384.0
2017-06-22 10:00:00,596.08,596.99,595.07,596.2,4605.0,596.08,596.99,595.07,596.2,4605.0
2017-06-22 10:30:00,595.7,596.0,594.86,595.85,8292.0,595.7,596.0,594.86,595.85,8292.0
2017-06-22 11:00:00,595.9,597.38,595.05,595.16,17326.0,595.9,597.38,595.05,595.16,17326.0
2017-06-22 11:30:00,595.26,596.08,593.79,594.35,12682.0,595.26,596.08,593.79,594.35,12682.0
2017-06-22 12:00:00,594.55,595.2,593.0,594.6,25502.0,594.55,595.2,593.0,594.6,25502.0
2017-06-22 12:30:00,594.55,598.69,594.55,598.61,2000.0,594.55,598.69,594.55,598.61,2000.0
2017-06-22 13:00:00,598.68,599.34,598.13,598.13,2902.0,598.68,599.34,598.13,598.13,2902.0
2017-06-22 13:30:00,598.35,599.81,598.3,599.47,4009.0,598.35,599.81,598.3,599.47,4009.0
2017-06-22 14:00:00,598.59,599.86,598.35,598.35,3849.0,598.59,599.86,598.35,598.35,3849.0
2017-06-22 14:30:00,598.14,599.39,598.11,598.9,3275.0,598.14,599.39,598.11,598.9,3275.0
2017-06-22 15:00:00,598.87,599.52,598.34,598.88,5343.0,598.87,599.52,598.34,598.88,5343.0
2017-06-22 15:30:00,598.62,598.97,595.58,595.8,26101.0,598.62,598.97,595.58,595.8,26101.0
2017-06-23 09:30:00,597.83,598.27,594.3,594.31,3078.0,597.83,598.27,594.3,594.31,3078.0
2017-06-23 10:00:00,594.5,600.4,594.5,599.55,10293.0,594.5,600.4,594.5,599.55,10293.0
2017-06-23 10:30:00,599.03,600.44,598.01,598.27,8617.0,599.03,600.44,598.01,598.27,8617.0
2017-06-23 11:00:00,597.07,597.96,596.59,597.96,11421.0,597.07,597.96,596.59,597.96,11421.0
2017-06-23 11:30:00,597.54,599.37,597.15,599.04,3820.0,597.54,599.37,597.15,599.04,3820.0
2017-06-23 12:00:00,599.3,599.92,598.47,599.77,7234.0,599.3,599.92,598.47,599.77,7234.0
2017-06-23 12:30:00,599.86,601.48,599.79,601.31,8138.0,599.86,601.48,599.79,601.31,8138.0
2017-06-23 13:00:00,600.44,601.99,600.44,601.88,4346.0,600.44,601.99,600.44,601.88,4346.0
2017-06-23 13:30:00,601.74,601.97,600.07,600.07,5603.0,601.74,601.97,600.07,600.07,5603.0
2017-06-23 14:00:00,600.53,600.57,599.01,599.18,4593.0,600.53,600.57,599.01,599.18,4593.0
2017-06-23 14:30:00,599.05,599.58,598.57,599.58,4372.0,599.05,599.58,598.57,599.58,4372.0
2017-06-23 15:00:00,599.31,599.34,597.61,598.24,8640.0,599.31,599.34,597.61,598.24,8640.0
2017-06-23 15:30:00,598.17,600.18,598.17,599.64,17342.0,598.17,600.18,598.17,599.64,17342.0
2017-06-26 09:30:00,600.35,601.9,600.19,601.23,4018.0,600.35,601.9,600.19,601.23,4018.0
2017-06-26 10:00:00,601.31,601.93,599.01,600.24,19387.0,601.31,601.93,599.01,600.24,19387.0
2017-06-26 10:30:00,600.59,600.59,596.7,597.6,6500.0,600.59,600.59,596.7,597.6,6500.0
2017-06-26 11:00:00,598.01,598.3,596.39,597.61,14667.0,598.01,598.3,596.39,597.61,14667.0
2017-06-26 11:30:00,597.84,599.38,597.5,599.29,12200.0,597.84,599.38,597.5,599.29,12200.0
2017-06-26 12:00:00,599.29,600.0,599.0,599.12,9290.0,599.29,600.0,599.0,599.12,9290.0
2017-06-26 12:30:00,599.59,599.73,599.31,599.49,2370.0,599.59,599.73,599.31,599.49,2370.0
2017-06-26 13:00:00,599.23,599.23,597.42,597.71,4547.0,599.23,599.23,597.42,597.71,4547.0
2017-06-26 13:30:00,598.21,598.88,598.19,598.4,2800.0,598.21,598.88,598.19,598.4,2800.0
2017-06-26 14:00:00,598.45,598.62,597.03,597.88,4386.0,598.45,598.62,597.03,597.88,4386.0
2017-06-26 14:30:00,597.63,598.47,597.53,597.53,4560.0,597.63,598.47,597.53,597.53,4560.0
2017-06-26 15:00:00,597.18,597.35,596.41,596.47,16099.0,597.18,597.35,596.41,596.47,16099.0
2017-06-26 15:30:00,596.62,597.25,595.92,596.44,18328.0,596.62,597.25,595.92,596.44,18328.0
2017-06-27 09:30:00,595.07,595.9,592.4,594.99,4685.0,595.07,595.9,592.4,594.99,4685.0
2017-06-27 10:00:00,595.57,596.49,593.57,594.95,5900.0,595.57,596.49,593.57,594.95,5900.0
2017-06-27 10:30:00,594.9,595.45,593.88,594.56,7595.0,594.9,595.45,593.88,594.56,7595.0
2017-06-27 11:00:00,594.55,595.32,593.9,594.78,5913.0,594.55,595.32,593.9,594.78,5913.0
2017-06-27 11:30:00,594.82,595.65,594.63,594.75,3995.0,594.82,595.65,594.63,594.75,3995.0
2017-06-27 12:00:00,595.05,596.04,594.83,595.25,5072.0,595.05,596.04,594.83,595.25,5072.0
2017-06-27 12:30:00,594.7,594.7,593.24,594.17,941.0,594.7,594.7,593.24,594.17,941.0
2017-06-27 13:00:00,593.25,593.79,592.5,592.81,3462.0,593.25,593.79,592.5,592.81,3462.0
2017-06-27 13:30:00,592.8,593.19,591.05,591.52,5669.0,592.8,593.19,591.05,591.52,5669.0
2017-06-27 14:00:00,591.26,592.53,590.4,592.53,5773.0,591.26,592.53,590.4,592.53,5773.0
2017-06-27 14:30:00,592.57,593.23,592.56,592.85,1400.0,592.57,593.23,592.56,592.85,1400.0
2017-06-27 15:00:00,592.47,592.74,591.22,591.56,3451.0,592.47,592.74,591.22,591.56,3451.0
2017-06-27 15:30:00,591.67,592.34,590.85,591.25,8464.0,591.67,592.34,590.85,591.25,8464.0
2017-06-28 09:30:00,594.14,595.0,590.31,591.26,2187.0,594.14,595.0,590.31,591.26,2187.0
2017-06-28 10:00:00,592.63,596.53,592.42,593.73,9737.0,592.63,596.53,592.42,593.73,9737.0
2017-06-28 10:30:00,594.52,595.26,593.75,593.96,2472.0,594.52,595.26,593.75,593.96,2472.0
2017-06-28 11:00:00,594.57,594.77,593.0,593.5,11318.0,594.57,594.77,593.0,593.5,11318.0
2017-06-28 11:30:00,593.5,595.73,593.49,595.0,21524.0,593.5,595.73,593.49,595.0,21524.0
2017-06-28 12:00:00,593.95,595.39,593.95,594.81,1000.0,593.95,595.39,593.95,594.81,1000.0
2017-06-28 12:30:00,594.9,594.94,594.11,594.11,1868.0,594.9,594.94,594.11,594.11,1868.0
2017-06-28 13:00:00,594.17,595.89,594.17,595.89,1060.0,594.17,595.89,594.17,595.89,1060.0
2017-06-28 13:30:00,596.02,596.02,595.0,595.0,757.0,596.02,596.02,595.0,595.0,757.0
2017-06-28 14:00:00,595.25,595.25,594.33,594.48,2552.0,595.25,595.25,594.33,594.48,2552.0
2017-06-28 14:30:00,594.6,594.6,593.7,593.99,2912.0,594.6,594.6,593.7,593.99,2912.0
2017-06-28 15:00:00,594.0,594.35,593.72,594.04,6248.0,594.0,594.35,593.72,594.04,6248.0
2017-06-28 15:30:00,594.14,594.85,593.91,594.46,15007.0,594.14,594.85,593.91,594.46,15007.0
2017-06-29 09:30:00,594.82,594.82,588.8,589.81,3612.0,594.82,594.82,588.8,589.81,3612.0
2017-06-29 10:00:00,589.09,589.09,585.52,586.11,2700.0,589.09,589.09,585.52,586.11,2700.0
2017-06-29 10:30:00,586.04,586.88,585.25,585.29,4750.0,586.04,586.88,585.25,585.29,4750.0
2017-06-29 11:00:00,585.46,585.46,581.36,582.22,2967.0,585.46,585.46,581.36,582.22,2967.0
2017-06-29 11:30:00,582.88,588.05,582.07,587.79,12249.0,582.88,588.05,582.07,587.79,12249.0
2017-06-29 12:00:00,588.07,588.87,587.01,588.06,17448.0,588.07,588.87,587.01,588.06,17448.0
2017-06-29 12:30:00,588.0,588.1,585.66,585.66,3322.0,588.0,588.1,585.66,585.66,3322.0
2017-06-29 13:00:00,585.41,586.67,582.74,583.01,16270.0,585.41,586.67,582.74,583.01,16270.0
2017-06-29 13:30:00,582.68,583.86,582.29,583.33,3639.0,582.68,583.86,582.29,583.33,3639.0
2017-06-29 14:00:00,584.09,586.03,584.09,586.03,6987.0,584.09,586.03,584.09,586.03,6987.0
2017-06-29 14:30:00,584.68,585.82,582.79,584.51,4383.0,584.68,585.82,582.79,584.51,4383.0
2017-06-29 15:00:00,584.8,585.65,583.32,583.36,13799.0,584.8,585.65,583.32,583.36,13799.0
2017-06-29 15:30:00,583.37,585.37,583.37,583.8,22315.0,583.37,585.37,583.37,583.8,22315.0
2017-06-30 09:30:00,585.31,588.1,583.93,587.33,3558.0,585.31,588.1,583.93,587.33,3558.0
2017-06-30 10:00:00,587.39,588.25,586.72,587.51,4600.0,587.39,588.25,586.72,587.51,4600.0
2017-06-30 10:30:00,587.32,588.06,586.67,587.85,9534.0,587.32,588.06,586.67,587.85,9534.0
2017-06-30 11:00:00,587.85,588.0,586.59,586.59,7750.0,587.85,588.0,586.59,586.59,7750.0
2017-06-30 11:30:00,586.69,588.0,586.68,588.0,4320.0,586.69,588.0,586.68,588.0,4320.0
2017-06-30 12:00:00,588.0,588.0,587.25,587.81,3126.0,588.0,588.0,587.25,587.81,3126.0
2017-06-30 12:30:00,587.61,587.94,586.58,586.66,13200.0,587.61,587.94,586.58,586.66,13200.0
2017-06-30 13:00:00,587.2,587.41,586.68,587.31,3874.0,587.2,587.41,586.68,587.31,3874.0
2017-06-30 13:30:00,587.01,587.55,587.0,587.24,1555.0,587.01,587.55,587.0,587.24,1555.0
2017-06-30 14:00:00,587.31,588.09,587.13,587.96,3493.0,587.31,588.09,587.13,587.96,3493.0
2017-06-30 14:30:00,588.18,589.34,588.17,589.28,3458.0,588.18,589.34,588.17,589.28,3458.0
2017-06-30 15:00:00,588.95,589.43,588.13,589.43,2507.0,588.95,589.43,588.13,589.43,2507.0
2017-06-30 15:30:00,589.66,590.65,588.61,588.85,12625.0,589.66,590.65,588.61,588.85,12625.0
2017-07-03 09:30:00,593.01,595.0,589.39,592.48,8228.0,593.01,595.0,589.39,592.48,8228.0
2017-07-03 10:00:00,592.84,595.01,591.96,594.29,19554.0,592.84,595.01,591.96,594.29,19554.0
2017-07-03 10:30:00,594.5,594.88,591.29,592.67,12417.0,594.5,594.88,591.29,592.67,12417.0
2017-07-03 11:00:00,591.4,593.13,590.49,592.26,10282.0,591.4,593.13,590.49,592.26,10282.0
2017-07-03 11:30:00,591.52,592.33,590.92,590.92,5915.0,591.52,592.33,590.92,590.92,5915.0
2017-07-03 12:00:00,590.95,591.13,589.18,589.84,3311.0,590.95,591.13,589.18,589.84,3311.0
2017-07-03 12:30:00,589.86,590.21,588.04,588.5,8177.0,589.86,590.21,588.04,588.5,8177.0
2017-07-05 09:30:00,587.96,591.46,586.73,588.78,5176.0,587.96,591.46,586.73,588.78,5176.0
2017-07-05 10:00:00,589.07,592.56,588.91,589.84,7812.0,589.07,592.56,588.91,589.84,7812.0
2017-07-05 10:30:00,590.5,591.68,589.63,590.93,11871.0,590.5,591.68,589.63,590.93,11871.0
2017-07-05 11:00:00,591.58,592.04,589.47,590.01,29149.0,591.58,592.04,589.47,590.01,29149.0
2017-07-05 11:30:00,589.63,589.88,588.01,589.07,11025.0,589.63,589.88,588.01,589.07,11025.0
2017-07-05 12:00:00,589.25,589.9,588.45,588.79,6809.0,589.25,589.9,588.45,588.79,6809.0
2017-07-05 12:30:00,589.0,589.7,588.37,589.67,16456.0,589.0,589.7,588.37,589.67,16456.0
2017-07-05 13:00:00,589.66,590.19,589.66,589.8,5011.0,589.66,590.19,589.66,589.8,5011.0
2017-07-05 13:30:00,589.87,590.44,589.5,590.44,5227.0,589.87,590.44,589.5,590.44,5227.0
2017-07-05 14:00:00,590.44,590.77,589.25,590.77,10750.0,590.44,590.77,589.25,590.77,10750.0
2017-07-05 14:30:00,590.47,590.55,589.03,589.1,5433.0,590.47,590.55,589.03,589.1,5433.0
2017-07-05 15:00:00,589.34,589.91,587.25,587.93,40234.0,589.34,589.91,587.25,587.93,40234.0
2017-07-05 15:30:00,588.0,588.47,587.37,587.41,31982.0,588.0,588.47,587.37,587.41,31982.0
2017-07-06 09:30:00,586.57,588.45,585.47,587.26,4777.0,586.57,588.45,585.47,587.26,4777.0
2017-07-06 10:00:00,587.37,587.4,583.88,585.8,3521.0,587.37,587.4,583.88,585.8,3521.0
2017-07-06 10:30:00,586.69,586.69,584.82,585.37,6801.0,586.69,586.69,584.82,585.37,6801.0
2017-07-06 11:00:00,585.35,586.42,584.0,586.42,1948.0,585.35,586.42,584.0,586.42,1948.0
2017-07-06 11:30:00,585.54,587.23,584.38,586.24,19567.0,585.54,587.23,584.38,586.24,19567.0
2017-07-06 12:00:00,585.47,587.1,585.29,585.6,11637.0,585.47,587.1,585.29,585.6,11637.0
2017-07-06 12:30:00,586.15,586.57,585.45,586.17,3300.0,586.15,586.57,585.45,586.17,3300.0
2017-07-06 13:00:00,586.72,586.78,585.91,586.3,10783.0,586.72,586.78,585.91,586.3,10783.0
2017-07-06 13:30:00,586.28,586.59,585.53,585.53,2500.0,586.28,586.59,585.53,585.53,2500.0
2017-07-06 14:00:00,585.35,585.35,583.78,583.78,2527.0,585.35,585.35,583.78,583.78,2527.0
2017-07-06 14:30:00,584.22,584.44,583.73,583.82,10195.0,584.22,584.44,583.73,583.82,10195.0
2017-07-06 15:00:00,584.0,584.13,582.51,583.69,3621.0,584.0,584.13,582.51,583.69,3621.0
2017-07-06 15:30:00,583.94,585.08,582.71,584.56,17206.0,583.94,585.08,582.71,584.56,17206.0
2017-07-07 09:30:00,587.1,590.74,587.1,590.24,29377.0,587.1,590.74,587.1,590.24,29377.0
2017-07-07 10:00:00,589.55,590.28,587.54,587.54,21507.0,589.55,590.28,587.54,587.54,21507.0
2017-07-07 10:30:00,588.03,591.91,587.69,589.76,30478.0,588.03,591.91,587.69,589.76,30478.0
2017-07-07 11:00:00,589.52,590.3,586.9,587.65,25397.0,589.52,590.3,586.9,587.65,25397.0
2017-07-07 11:30:00,587.51,588.54,585.89,586.33,25121.0,587.51,588.54,585.89,586.33,25121.0
2017-07-07 12:00:00,586.77,587.43,585.35,586.91,33812.0,586.77,587.43,585.35,586.91,33812.0
2017-07-07 12:30:00,586.05,589.1,586.03,587.5,20598.0,586.05,589.1,586.03,587.5,20598.0
2017-07-07 13:00:00,587.77,588.53,586.86,587.48,21513.0,587.77,588.53,586.86,587.48,21513.0
2017-07-07 13:30:00,587.15,587.73,586.27,587.42,19405.0,587.15,587.73,586.27,587.42,19405.0
2017-07-07 14:00:00,587.99,588.31,587.14,587.59,20221.0,587.99,588.31,587.14,587.59,20221.0
2017-07-07 14:30:00,587.98,587.98,587.0,587.38,15798.0,587.98,587.98,587.0,587.38,15798.0
2017-07-07 15:00:00,587.78,588.54,586.96,588.31,10905.0,587.78,588.54,586.96,588.31,10905.0
2017-07-07 15:30:00,588.27,589.25,587.58,588.14,20204.0,588.27,589.25,587.58,588.14,20204.0
2017-07-10 09:30:00,589.15,590.85,587.58,587.59,13003.0,589.15,590.85,587.58,587.59,13003.0
2017-07-10 10:00:00,588.31,592.3,587.75,592.3,8215.0,588.31,592.3,587.75,592.3,8215.0
2017-07-10 10:30:00,592.26,592.26,590.27,591.56,5418.0,592.26,592.26,590.27,591.56,5418.0
2017-07-10 11:00:00,591.56,592.18,590.51,591.84,4691.0,591.56,592.18,590.51,591.84,4691.0
2017-07-10 11:30:00,591.25,594.25,591.25,592.35,4900.0,591.25,594.25,591.25,592.35,4900.0
2017-07-10 12:00:00,592.33,592.66,591.11,591.7,11246.0,592.33,592.66,591.11,591.7,11246.0
2017-07-10 12:30:00,592.08,592.6,591.51,591.51,5540.0,592.08,592.6,591.51,591.51,5540.0
2017-07-10 13:00:00,591.55,592.95,591.55,592.36,2700.0,591.55,592.95,591.55,592.36,2700.0
2017-07-10 13:30:00,592.86,593.53,592.17,592.93,3643.0,592.86,593.53,592.17,592.93,3643.0
2017-07-10 14:00:00,592.92,593.09,591.5,591.54,4713.0,592.92,593.09,591.5,591.54,4713.0
2017-07-10 14:30:00,591.6,592.84,591.6,592.31,14575.0,591.6,592.84,591.6,592.31,14575.0
2017-07-10 15:00:00,592.49,592.69,591.84,592.69,5574.0,592.49,592.69,591.84,592.69,5574.0
2017-07-10 15:30:00,592.99,593.77,592.72,593.26,11130.0,592.99,593.77,592.72,593.26,11130.0
2017-07-11 09:30:00,594.33,595.65,593.42,594.02,8620.0,594.33,595.65,593.42,594.02,8620.0
2017-07-11 10:00:00,593.99,595.03,592.15,593.31,38555.0,593.99,595.03,592.15,593.31,38555.0
2017-07-11 10:30:00,592.8,593.71,592.77,593.51,8870.0,592.8,593.71,592.77,593.51,8870.0
2017-07-11 11:00:00,592.79,592.94,589.3,590.99,11485.0,592.79,592.94,589.3,590.99,11485.0
2017-07-11 11:30:00,591.0,592.3,590.53,591.55,8524.0,591.0,592.3,590.53,591.55,8524.0
2017-07-11 12:00:00,591.47,591.55,590.35,590.63,14208.0,591.47,591.55,590.35,590.63,14208.0
2017-07-11 12:30:00,590.82,592.12,590.81,591.54,1805.0,590.82,592.12,590.81,591.54,1805.0
2017-07-11 13:00:00,591.51,591.8,591.17,591.71,2600.0,591.51,591.8,591.17,591.71,2600.0
2017-07-11 13:30:00,591.72,593.5,591.72,593.4,17686.0,591.72,593.5,591.72,593.4,17686.0
2017-07-11 14:00:00,592.15,593.16,592.14,592.58,1945.0,592.15,593.16,592.14,592.58,1945.0
2017-07-11 14:30:00,592.43,594.12,592.43,593.58,15276.0,592.43,594.12,592.43,593.58,15276.0
2017-07-11 15:00:00,593.55,594.05,593.44,593.54,24255.0,593.55,594.05,593.44,593.54,24255.0
2017-07-11 15:30:00,593.66,594.7,592.06,592.58,25155.0,593.66,594.7,592.06,592.58,25155.0
2017-07-12 09:30:00,595.85,597.34,594.03,595.03,8486.0,595.85,597.34,594.03,595.03,8486.0
2017-07-12 10:00:00,595.89,596.4,594.09,594.97,5100.0,595.89,596.4,594.09,594.97,5100.0
2017-07-12 10:30:00,594.51,596.81,594.36,596.61,2684.0,594.51,596.81,594.36,596.61,2684.0
2017-07-12 11:00:00,596.87,598.13,596.13,596.82,7100.0,596.87,598.13,596.13,596.82,7100.0
2017-07-12 11:30:00,597.92,599.49,597.32,599.45,7450.0,597.92,599.49,597.32,599.45,7450.0
2017-07-12 12:00:00,599.13,599.67,598.33,599.05,9518.0,599.13,599.67,598.33,599.05,9518.0
2017-07-12 12:30:00,599.22,599.27,598.45,598.56,4062.0,599.22,599.27,598.45,598.56,4062.0
2017-07-12 13:00:00,598.43,598.84,597.62,598.35,4410.0,598.43,598.84,597.62,598.35,4410.0
2017-07-12 13:30:00,598.61,599.5,597.83,599.5,3121.0,598.61,599.5,597.83,599.5,3121.0
2017-07-12 14:00:00,599.31,601.16,599.31,600.65,2200.0,599.31,601.16,599.31,600.65,2200.0
2017-07-12 14:30:00,600.39,601.39,600.0,601.24,9474.0,600.39,601.39,600.0,601.24,9474.0
2017-07-12 15:00:00,600.98,602.89,600.98,602.7,14728.0,600.98,602.89,600.98,602.7,14728.0
2017-07-12 15:30:00,602.88,602.89,601.62,602.4,12403.0,602.88,602.89,601.62,602.4,12403.0
2017-07-13 09:30:00,606.22,606.64,601.07,602.01,19775.0,606.22,606.64,601.07,602.01,19775.0
2017-07-13 10:00:00,603.16,603.16,598.87,599.4,17471.0,603.16,603.16,598.87,599.4,17471.0
2017-07-13 10:30:00,599.55,601.84,599.02,600.31,29551.0,599.55,601.84,599.02,600.31,29551.0
2017-07-13 11:00:00,600.3,602.94,600.17,602.76,7569.0,600.3,602.94,600.17,602.76,7569.0
2017-07-13 11:30:00,602.77,604.05,602.45,603.3,16985.0,602.77,604.05,602.45,603.3,16985.0
2017-07-13 12:00:00,603.22,603.68,602.83,603.16,4110.0,603.22,603.68,602.83,603.16,4110.0
2017-07-13 12:30:00,602.98,603.08,602.33,603.08,8236.0,602.98,603.08,602.33,603.08,8236.0
2017-07-13 13:00:00,602.9,602.99,602.34,602.8,1500.0,602.9,602.99,602.34,602.8,1500.0
2017-07-13 13:30:00,602.83,603.03,601.51,601.51,5205.0,602.83,603.03,601.51,601.51,5205.0
2017-07-13 14:00:00,601.88,601.88,600.75,601.51,7683.0,601.88,601.88,600.75,601.51,7683.0
2017-07-13 14:30:00,601.59,603.81,601.59,603.76,5527.0,601.59,603.81,601.59,603.76,5527.0
2017-07-13 15:00:00,603.93,604.38,603.1,604.14,3028.0,603.93,604.38,603.1,604.14,3028.0
2017-07-13 15:30:00,604.17,604.34,602.11,602.92,20350.0,604.17,604.34,602.11,602.92,20350.0
2017-07-14 09:30:00,603.8,605.0,601.6,603.67,2071.0,603.8,605.0,601.6,603.67,2071.0
2017-07-14 10:00:00,603.66,603.66,602.2,602.28,4333.0,603.66,603.66,602.2,602.28,4333.0
2017-07-14 10:30:00,603.1,604.08,601.3,603.45,8472.0,603.1,604.08,601.3,603.45,8472.0
2017-07-14 11:00:00,603.46,604.28,602.61,602.88,11223.0,603.46,604.28,602.61,602.88,11223.0
2017-07-14 11:30:00,603.05,604.74,602.98,604.11,11904.0,603.05,604.74,602.98,604.11,11904.0
2017-07-14 12:00:00,604.22,605.49,603.98,605.49,3280.0,604.22,605.49,603.98,605.49,3280.0
2017-07-14 12:30:00,605.48,606.55,605.32,606.55,2200.0,605.48,606.55,605.32,606.55,2200.0
2017-07-14 13:00:00,606.58,607.12,606.27,606.64,2904.0,606.58,607.12,606.27,606.64,2904.0
2017-07-14 13:30:00,606.66,607.51,606.66,607.19,2941.0,606.66,607.51,606.66,607.19,2941.0
2017-07-14 14:00:00,607.2,607.46,606.72,606.83,3565.0,607.2,607.46,606.72,606.83,3565.0
2017-07-14 14:30:00,607.11,607.43,606.68,607.32,2047.0,607.11,607.43,606.68,607.32,2047.0
2017-07-14 15:00:00,607.09,607.09,606.04,606.4,20011.0,607.09,607.09,606.04,606.4,20011.0
2017-07-14 15:30:00,606.59,606.59,604.28,605.0,19584.0,606.59,606.59,604.28,605.0,19584.0
2017-07-17 09:30:00,604.91,606.35,603.47,605.84,17304.0,604.91,606.35,603.47,605.84,17304.0
2017-07-17 10:00:00,605.1,605.92,604.76,605.41,8117.0,605.1,605.92,604.76,605.41,8117.0
2017-07-17 10:30:00,605.69,605.97,605.23,605.84,8236.0,605.69,605.97,605.23,605.84,8236.0
2017-07-17 11:00:00,606.03,607.37,605.35,606.51,7727.0,606.03,607.37,605.35,606.51,7727.0
2017-07-17 11:30:00,606.19,608.19,605.86,607.95,5926.0,606.19,608.19,605.86,607.95,5926.0
2017-07-17 12:00:00,608.11,610.69,607.93,610.69,8653.0,608.11,610.69,607.93,610.69,8653.0
2017-07-17 12:30:00,610.75,611.31,609.87,611.0,9106.0,610.75,611.31,609.87,611.0,9106.0
2017-07-17 13:00:00,610.64,611.85,610.64,611.85,8686.0,610.64,611.85,610.64,611.85,8686.0
2017-07-17 13:30:00,612.23,612.29,611.1,611.62,8847.0,612.23,612.29,611.1,611.62,8847.0
2017-07-17 14:00:00,611.68,611.68,610.45,611.09,20264.0,611.68,611.68,610.45,611.09,20264.0
2017-07-17 14:30:00,611.34,612.54,611.15,612.2,13334.0,611.34,612.54,611.15,612.2,13334.0
2017-07-17 15:00:00,612.2,612.94,611.9,612.86,10809.0,612.2,612.94,611.9,612.86,10809.0
2017-07-17 15:30:00,612.86,612.86,609.39,609.86,24234.0,612.86,612.86,609.39,609.86,24234.0
2017-07-18 09:30:00,608.7,612.21,608.7,610.63,2372.0,608.7,612.21,608.7,610.63,2372.0
2017-07-18 10:00:00,610.44,610.78,608.38,608.38,10434.0,610.44,610.78,608.38,608.38,10434.0
2017-07-18 10:30:00,608.24,608.41,605.41,608.41,12702.0,608.24,608.41,605.41,608.41,12702.0
2017-07-18 11:00:00,608.86,608.86,605.61,606.01,17513.0,608.86,608.86,605.61,606.01,17513.0
2017-07-18 11:30:00,606.7,608.16,606.5,608.09,4569.0,606.7,608.16,606.5,608.09,4569.0
2017-07-18 12:00:00,608.0,608.67,606.61,607.96,15959.0,608.0,608.67,606.61,607.96,15959.0
2017-07-18 12:30:00,607.77,608.19,606.82,607.33,4092.0,607.77,608.19,606.82,607.33,4092.0
2017-07-18 13:00:00,607.32,607.89,606.19,607.4,8200.0,607.32,607.89,606.19,607.4,8200.0
2017-07-18 13:30:00,607.5,607.84,606.92,606.92,4002.0,607.5,607.84,606.92,606.92,4002.0
2017-07-18 14:00:00,607.0,607.03,605.9,606.18,4577.0,607.0,607.03,605.9,606.18,4577.0
2017-07-18 14:30:00,606.59,607.19,606.57,606.85,7732.0,606.59,607.19,606.57,606.85,7732.0
2017-07-18 15:00:00,606.82,606.82,606.44,606.75,6363.0,606.82,606.82,606.44,606.75,6363.0
2017-07-18 15:30:00,606.8,607.16,605.58,606.48,15072.0,606.8,607.16,605.58,606.48,15072.0
2017-07-19 09:30:00,607.99,611.34,607.93,609.94,3567.0,607.99,611.34,607.93,609.94,3567.0
2017-07-19 10:00:00,609.35,609.44,605.87,605.87,5131.0,609.35,609.44,605.87,605.87,5131.0
2017-07-19 10:30:00,606.79,608.0,606.66,608.0,4280.0,606.79,608.0,606.66,608.0,4280.0
2017-07-19 11:00:00,607.79,608.87,607.49,608.29,17661.0,607.79,608.87,607.49,608.29,17661.0
2017-07-19 11:30:00,608.34,609.25,608.16,609.15,13642.0,608.34,609.25,608.16,609.15,13642.0
2017-07-19 12:00:00,609.47,611.0,609.47,610.19,6815.0,609.47,611.0,609.47,610.19,6815.0
2017-07-19 12:30:00,609.94,610.49,609.83,609.83,1325.0,609.94,610.49,609.83,609.83,1325.0
2017-07-19 13:00:00,610.13,610.17,609.12,609.23,2817.0,610.13,610.17,609.12,609.23,2817.0
2017-07-19 13:30:00,609.18,609.6,608.8,609.51,4200.0,609.18,609.6,608.8,609.51,4200.0
2017-07-19 14:00:00,609.23,609.91,609.21,609.77,1700.0,609.23,609.91,609.21,609.77,1700.0
2017-07-19 14:30:00,609.99,610.24,609.48,610.13,2995.0,609.99,610.24,609.48,610.13,2995.0
2017-07-19 15:00:00,610.19,610.58,608.53,608.55,7800.0,610.19,610.58,608.53,608.55,7800.0
2017-07-19 15:30:00,608.52,608.77,607.71,608.29,13931.0,608.52,608.77,607.71,608.29,13931.0
2017-07-20 09:30:00,614.38,614.38,606.37,608.22,8380.0,614.38,614.38,606.37,608.22,8380.0
2017-07-20 10:00:00,607.51,607.51,605.75,606.23,8534.0,607.51,607.51,605.75,606.23,8534.0
2017-07-20 10:30:00,606.73,608.82,605.85,608.82,1900.0,606.73,608.82,605.85,608.82,1900.0
2017-07-20 11:00:00,608.97,610.17,608.54,609.46,6962.0,608.97,610.17,608.54,609.46,6962.0
2017-07-20 11:30:00,609.2,609.39,608.0,608.79,6800.0,609.2,609.39,608.0,608.79,6800.0
2017-07-20 12:00:00,608.38,609.82,608.38,609.24,2758.0,608.38,609.82,608.38,609.24,2758.0
2017-07-20 12:30:00,608.9,609.7,608.81,609.7,4523.0,608.9,609.7,608.81,609.7,4523.0
2017-07-20 13:00:00,609.72,609.73,608.91,609.39,3123.0,609.72,609.73,608.91,609.39,3123.0
2017-07-20 13:30:00,609.6,611.14,609.4,609.9,11394.0,609.6,611.14,609.4,609.9,11394.0
2017-07-20 14:00:00,610.07,610.07,608.58,609.23,2804.0,610.07,610.07,608.58,609.23,2804.0
2017-07-20 14:30:00,609.46,610.76,609.1,610.75,2204.0,609.46,610.76,609.1,610.75,2204.0
2017-07-20 15:00:00,610.98,611.47,610.34,610.83,4782.0,610.98,611.47,610.34,610.83,4782.0
2017-07-20 15:30:00,610.91,611.13,610.02,610.54,15081.0,610.91,611.13,610.02,610.54,15081.0
2017-07-21 09:30:00,608.57,612.7,608.57,610.34,8706.0,608.57,612.7,608.57,610.34,8706.0
2017-07-21 10:00:00,612.5,615.11,611.65,614.79,2400.0,612.5,615.11,611.65,614.79,2400.0
2017-07-21 10:30:00,614.78,616.4,612.2,612.46,16684.0,614.78,616.4,612.2,612.46,16684.0
2017-07-21 11:00:00,612.78,613.41,611.61,611.93,9987.0,612.78,613.41,611.61,611.93,9987.0
2017-07-21 11:30:00,611.36,612.91,611.23,611.25,3500.0,611.36,612.91,611.23,611.25,3500.0
2017-07-21 12:00:00,611.57,611.86,611.39,611.39,1500.0,611.57,611.86,611.39,611.39,1500.0
2017-07-21 12:30:00,611.97,612.98,611.29,612.98,2130.0,611.97,612.98,611.29,612.98,2130.0
2017-07-21 13:00:00,612.75,613.28,612.44,613.05,500.0,612.75,613.28,612.44,613.05,500.0
2017-07-21 13:30:00,613.58,613.62,612.22,612.5,5662.0,613.58,613.62,612.22,612.5,5662.0
2017-07-21 14:00:00,612.83,612.83,611.42,611.42,8601.0,612.83,612.83,611.42,611.42,8601.0
2017-07-21 14:30:00,611.44,612.09,611.41,612.09,1300.0,611.44,612.09,611.41,612.09,1300.0
2017-07-21 15:00:00,612.09,612.15,611.6,612.07,1798.0,612.09,612.15,611.6,612.07,1798.0
2017-07-21 15:30:00,612.07,613.65,612.01,613.38,8492.0,612.07,613.65,612.01,613.38,8492.0
2017-07-24 09:30:00,613.32,613.41,611.3,611.54,1353.0,613.32,613.41,611.3,611.54,1353.0
2017-07-24 10:00:00,611.59,612.43,611.59,612.27,974.0,611.59,612.43,611.59,612.27,974.0
2017-07-24 10:30:00,612.44,613.4,611.65,612.3,1300.0,612.44,613.4,611.65,612.3,1300.0
2017-07-24 11:00:00,612.89,613.57,612.25,612.78,2500.0,612.89,613.57,612.25,612.78,2500.0
2017-07-24 11:30:00,613.02,614.79,613.02,614.79,1207.0,613.02,614.79,613.02,614.79,1207.0
2017-07-24 12:00:00,613.82,615.27,613.69,615.24,4580.0,613.82,615.27,613.69,615.24,4580.0
2017-07-24 12:30:00,615.26,616.12,614.51,616.12,1100.0,615.26,616.12,614.51,616.12,1100.0
2017-07-24 13:00:00,616.26,616.57,615.22,615.85,2772.0,616.26,616.57,615.22,615.85,2772.0
2017-07-24 13:30:00,615.72,615.75,614.77,615.48,1000.0,615.72,615.75,614.77,615.48,1000.0
2017-07-24 14:00:00,615.04,616.0,615.04,615.73,5101.0,615.04,616.0,615.04,615.73,5101.0
2017-07-24 14:30:00,615.46,616.24,615.32,615.32,1047.0,615.46,616.24,615.32,615.32,1047.0
2017-07-24 15:00:00,615.32,615.9,615.32,615.9,2210.0,615.32,615.9,615.32,615.9,2210.0
2017-07-24 15:30:00,615.66,615.85,614.69,615.85,7513.0,615.66,615.85,614.69,615.85,7513.0
2017-07-25 09:30:00,618.13,618.13,610.44,611.81,8539.0,618.13,618.13,610.44,611.81,8539.0
2017-07-25 10:00:00,612.24,612.49,607.55,609.1,5700.0,612.24,612.49,607.55,609.1,5700.0
2017-07-25 10:30:00,608.96,609.42,605.14,605.83,6641.0,608.96,609.42,605.14,605.83,6641.0
2017-07-25 11:00:00,606.33,606.33,602.7,604.26,13145.0,606.33,606.33,602.7,604.26,13145.0
2017-07-25 11:30:00,604.13,604.46,602.3,604.4,2906.0,604.13,604.46,602.3,604.4,2906.0
2017-07-25 12:00:00,604.52,604.79,601.22,601.6,17283.0,604.52,604.79,601.22,601.6,17283.0
2017-07-25 12:30:00,601.99,602.86,601.85,602.48,2919.0,601.99,602.86,601.85,602.48,2919.0
2017-07-25 13:00:00,602.48,603.0,602.31,603.0,2774.0,602.48,603.0,602.31,603.0,2774.0
2017-07-25 13:30:00,603.0,603.2,602.13,602.14,4882.0,603.0,603.2,602.13,602.14,4882.0
2017-07-25 14:00:00,602.15,603.17,602.1,602.28,5555.0,602.15,603.17,602.1,602.28,5555.0
2017-07-25 14:30:00,602.22,602.5,601.71,602.45,11579.0,602.22,602.5,601.71,602.45,11579.0
2017-07-25 15:00:00,602.29,602.59,601.03,601.3,6433.0,602.29,602.59,601.03,601.3,6433.0
2017-07-25 15:30:00,601.24,601.98,599.84,601.21,45506.0,601.24,601.98,599.84,601.21,45506.0
2017-07-26 09:30:00,600.4,601.73,598.1,599.49,17009.0,600.4,601.73,598.1,599.49,17009.0
2017-07-26 10:00:00,600.54,603.42,599.7,602.82,7071.0,600.54,603.42,599.7,602.82,7071.0
2017-07-26 10:30:00,603.07,603.65,600.0,600.07,9937.0,603.07,603.65,600.0,600.07,9937.0
2017-07-26 11:00:00,599.18,600.07,598.11,598.41,11818.0,599.18,600.07,598.11,598.41,11818.0
2017-07-26 11:30:00,598.31,598.98,595.88,595.91,4914.0,598.31,598.98,595.88,595.91,4914.0
2017-07-26 12:00:00,596.13,597.41,596.04,597.41,3606.0,596.13,597.41,596.04,597.41,3606.0
2017-07-26 12:30:00,597.03,597.61,596.58,597.6,6270.0,597.03,597.61,596.58,597.6,6270.0
2017-07-26 13:00:00,597.1,597.26,596.52,596.85,7607.0,597.1,597.26,596.52,596.85,7607.0
2017-07-26 13:30:00,597.2,597.68,596.97,597.68,1244.0,597.2,597.68,596.97,597.68,1244.0
2017-07-26 14:00:00,597.77,598.47,597.67,598.47,4370.0,597.77,598.47,597.67,598.47,4370.0
2017-07-26 14:30:00,598.34,598.55,598.21,598.41,3467.0,598.34,598.55,598.21,598.41,3467.0
2017-07-26 15:00:00,598.48,599.15,598.16,598.93,10521.0,598.48,599.15,598.16,598.93,10521.0
2017-07-26 15:30:00,598.62,598.9,597.63,598.0,32828.0,598.62,598.9,597.63,598.0,32828.0
2017-07-27 09:30:00,598.48,599.39,598.0,598.28,2198.0,598.48,599.39,598.0,598.28,2198.0
2017-07-27 10:00:00,597.97,599.37,593.9,594.11,5000.0,597.97,599.37,593.9,594.11,5000.0
2017-07-27 10:30:00,594.2,598.94,594.2,597.0,12330.0,594.2,598.94,594.2,597.0,12330.0
2017-07-27 11:00:00,597.15,597.94,595.74,596.8,11467.0,597.15,597.94,595.74,596.8,11467.0
2017-07-27 11:30:00,596.67,596.89,595.67,596.49,6101.0,596.67,596.89,595.67,596.49,6101.0
2017-07-27 12:00:00,596.0,596.29,594.74,595.05,4600.0,596.0,596.29,594.74,595.05,4600.0
2017-07-27 12:30:00,594.58,594.79,593.38,593.56,5403.0,594.58,594.79,593.38,593.56,5403.0
2017-07-27 13:00:00,592.83,593.3,589.0,589.02,4093.0,592.83,593.3,589.0,589.02,4093.0
2017-07-27 13:30:00,589.02,589.95,585.02,589.54,7613.0,589.02,589.95,585.02,589.54,7613.0
2017-07-27 14:00:00,588.45,592.41,588.07,592.41,5800.0,588.45,592.41,588.07,592.41,5800.0
2017-07-27 14:30:00,592.6,593.2,590.65,593.07,10302.0,592.6,593.2,590.65,593.07,10302.0
2017-07-27 15:00:00,593.22,593.54,591.87,592.88,8780.0,593.22,593.54,591.87,592.88,8780.0
2017-07-27 15:30:00,592.74,595.86,592.18,595.86,24609.0,592.74,595.86,592.18,595.86,24609.0
2017-07-28 09:30:00,588.0,590.68,581.54,586.72,19038.0,588.0,590.68,581.54,586.72,19038.0
2017-07-28 10:00:00,584.55,584.55,580.04,580.36,16438.0,584.55,584.55,580.04,580.36,16438.0
2017-07-28 10:30:00,580.87,582.82,575.05,576.69,10017.0,580.87,582.82,575.05,576.69,10017.0
2017-07-28 11:00:00,577.42,580.89,576.72,577.61,9188.0,577.42,580.89,576.72,577.61,9188.0
2017-07-28 11:30:00,577.9,580.41,577.41,579.91,15158.0,577.9,580.41,577.41,579.91,15158.0
2017-07-28 12:00:00,580.31,580.66,579.33,580.39,6516.0,580.31,580.66,579.33,580.39,6516.0
2017-07-28 12:30:00,580.46,580.8,576.79,578.69,4660.0,580.46,580.8,576.79,578.69,4660.0
2017-07-28 13:00:00,578.0,579.85,578.0,579.81,12453.0,578.0,579.85,578.0,579.81,12453.0
2017-07-28 13:30:00,580.13,580.86,579.46,579.85,5803.0,580.13,580.86,579.46,579.85,5803.0
2017-07-28 14:00:00,579.71,581.22,578.56,579.06,9647.0,579.71,581.22,578.56,579.06,9647.0
2017-07-28 14:30:00,579.02,580.32,577.95,579.42,21218.0,579.02,580.32,577.95,579.42,21218.0
2017-07-28 15:00:00,579.49,579.49,576.86,577.49,22645.0,579.49,579.49,576.86,577.49,22645.0
2017-07-28 15:30:00,577.14,578.14,576.88,577.47,25224.0,577.14,578.14,576.88,577.47,25224.0
2017-07-31 09:30:00,580.52,581.31,575.27,578.04,13347.0,580.52,581.31,575.27,578.04,13347.0
2017-07-31 10:00:00,577.69,577.75,575.85,575.85,5298.0,577.69,577.75,575.85,575.85,5298.0
2017-07-31 10:30:00,575.62,576.09,575.12,575.17,3429.0,575.62,576.09,575.12,575.17,3429.0
2017-07-31 11:00:00,575.25,575.72,574.24,574.76,8317.0,575.25,575.72,574.24,574.76,8317.0
2017-07-31 11:30:00,574.76,576.22,574.41,575.53,6165.0,574.76,576.22,574.41,575.53,6165.0
2017-07-31 12:00:00,575.86,576.16,573.82,574.12,3532.0,575.86,576.16,573.82,574.12,3532.0
2017-07-31 12:30:00,574.54,575.32,574.05,574.08,6207.0,574.54,575.32,574.05,574.08,6207.0
2017-07-31 13:00:00,574.08,574.89,573.76,574.89,2157.0,574.08,574.89,573.76,574.89,2157.0
2017-07-31 13:30:00,574.99,575.23,573.89,574.16,4703.0,574.99,575.23,573.89,574.16,4703.0
2017-07-31 14:00:00,574.33,574.61,573.36,573.79,15095.0,574.33,574.61,573.36,573.79,15095.0
2017-07-31 14:30:00,574.49,574.56,573.92,574.02,3300.0,574.49,574.56,573.92,574.02,3300.0
2017-07-31 15:00:00,574.0,575.83,573.85,575.42,10071.0,574.0,575.83,573.85,575.42,10071.0
2017-07-31 15:30:00,575.88,575.94,573.0,573.23,22091.0,575.88,575.94,573.0,573.23,22091.0
2017-08-01 09:30:00,576.47,578.65,574.79,574.95,10601.0,576.47,578.65,574.79,574.95,10601.0
2017-08-01 10:00:00,575.53,576.83,572.55,573.55,9996.0,575.53,576.83,572.55,573.55,9996.0
2017-08-01 10:30:00,573.55,575.0,573.07,573.91,9526.0,573.55,575.0,573.07,573.91,9526.0
2017-08-01 11:00:00,574.38,574.78,572.9,572.9,3600.0,574.38,574.78,572.9,572.9,3600.0
2017-08-01 11:30:00,573.05,573.67,571.88,572.1,6463.0,573.05,573.67,571.88,572.1,6463.0
2017-08-01 12:00:00,572.14,572.64,570.09,571.23,9330.0,572.14,572.64,570.09,571.23,9330.0
2017-08-01 12:30:00,571.1,571.23,570.17,570.9,5605.0,571.1,571.23,570.17,570.9,5605.0
2017-08-01 13:00:00,571.05,574.25,571.02,572.91,9051.0,571.05,574.25,571.02,572.91,9051.0
2017-08-01 13:30:00,573.37,574.25,572.77,573.5,10590.0,573.37,574.25,572.77,573.5,10590.0
2017-08-01 14:00:00,573.53,574.57,573.46,574.26,14803.0,573.53,574.57,573.46,574.26,14803.0
2017-08-01 14:30:00,573.86,575.33,573.73,575.33,6297.0,573.86,575.33,573.73,575.33,6297.0
2017-08-01 15:00:00,575.11,575.11,573.96,574.41,11305.0,575.11,575.11,573.96,574.41,11305.0
2017-08-01 15:30:00,574.48,574.58,573.38,573.87,33766.0,574.48,574.58,573.38,573.87,33766.0
2017-08-02 09:30:00,577.08,578.55,575.58,575.96,5207.0,577.08,578.55,575.58,575.96,5207.0
2017-08-02 10:00:00,577.18,578.08,573.41,573.54,3947.0,577.18,578.08,573.41,573.54,3947.0
2017-08-02 10:30:00,572.98,575.27,572.04,572.54,4351.0,572.98,575.27,572.04,572.54,4351.0
2017-08-02 11:00:00,572.57,573.47,571.7,572.55,5474.0,572.57,573.47,571.7,572.55,5474.0
2017-08-02 11:30:00,571.88,572.39,571.15,571.15,7441.0,571.88,572.39,571.15,571.15,7441.0
2017-08-02 12:00:00,570.45,572.15,570.15,571.47,10521.0,570.45,572.15,570.15,571.47,10521.0
2017-08-02 12:30:00,571.79,575.26,571.76,574.5,10000.0,571.79,575.26,571.76,574.5,10000.0
2017-08-02 13:00:00,574.5,574.99,573.62,573.62,8698.0,574.5,574.99,573.62,573.62,8698.0
2017-08-02 13:30:00,573.63,576.9,573.26,576.9,13439.0,573.63,576.9,573.26,576.9,13439.0
2017-08-02 14:00:00,576.21,577.13,576.21,576.9,2700.0,576.21,577.13,576.21,576.9,2700.0
2017-08-02 14:30:00,576.92,578.19,576.91,577.11,3000.0,576.92,578.19,576.91,577.11,3000.0
2017-08-02 15:00:00,577.13,577.36,576.79,577.28,2878.0,577.13,577.36,576.79,577.28,2878.0
2017-08-02 15:30:00,577.37,578.11,576.15,576.59,16989.0,577.37,578.11,576.15,576.59,16989.0
2017-08-03 09:30:00,577.05,577.05,573.87,574.0,4155.0,577.05,577.05,573.87,574.0,4155.0
2017-08-03 10:00:00,573.8,576.56,573.8,576.56,2677.0,573.8,576.56,573.8,576.56,2677.0
2017-08-03 10:30:00,577.86,577.87,575.48,576.62,3659.0,577.86,577.87,575.48,576.62,3659.0
2017-08-03 11:00:00,577.03,577.17,575.78,575.78,3653.0,577.03,577.17,575.78,575.78,3653.0
2017-08-03 11:30:00,575.78,575.99,573.9,575.24,5725.0,575.78,575.99,573.9,575.24,5725.0
2017-08-03 12:00:00,576.06,576.06,573.58,574.08,4624.0,576.06,576.06,573.58,574.08,4624.0
2017-08-03 12:30:00,573.91,576.98,573.87,576.06,5279.0,573.91,576.98,573.87,576.06,5279.0
2017-08-03 13:00:00,575.78,576.41,574.52,574.91,3097.0,575.78,576.41,574.52,574.91,3097.0
2017-08-03 13:30:00,575.13,577.03,574.76,576.9,7719.0,575.13,577.03,574.76,576.9,7719.0
2017-08-03 14:00:00,577.63,577.95,576.7,576.78,3800.0,577.63,577.95,576.7,576.78,3800.0
2017-08-03 14:30:00,577.2,577.83,576.26,576.45,3931.0,577.2,577.83,576.26,576.45,3931.0
2017-08-03 15:00:00,575.98,577.76,575.71,576.96,8693.0,575.98,577.76,575.71,576.96,8693.0
2017-08-03 15:30:00,576.89,577.97,575.68,577.16,14772.0,576.89,577.97,575.68,577.16,14772.0
2017-08-04 09:30:00,577.39,578.0,573.6,574.24,7453.0,577.39,578.0,573.6,574.24,7453.0
2017-08-04 10:00:00,573.72,576.88,573.72,576.75,6124.0,573.72,576.88,573.72,576.75,6124.0
2017-08-04 10:30:00,576.8,578.0,576.14,577.05,2826.0,576.8,578.0,576.14,577.05,2826.0
2017-08-04 11:00:00,576.61,577.28,576.27,576.79,2819.0,576.61,577.28,576.27,576.79,2819.0
2017-08-04 11:30:00,576.77,577.99,576.03,576.03,1529.0,576.77,577.99,576.03,576.03,1529.0
2017-08-04 12:00:00,576.06,576.71,574.27,574.43,5419.0,576.06,576.71,574.27,574.43,5419.0
2017-08-04 12:30:00,574.45,576.55,574.1,575.64,12105.0,574.45,576.55,574.1,575.64,12105.0
2017-08-04 13:00:00,574.83,576.79,574.83,576.23,6131.0,574.83,576.79,574.83,576.23,6131.0
2017-08-04 13:30:00,576.42,577.53,575.69,575.9,8474.0,576.42,577.53,575.69,575.9,8474.0
2017-08-04 14:00:00,575.46,576.23,575.18,576.22,3723.0,575.46,576.23,575.18,576.22,3723.0
2017-08-04 14:30:00,576.31,577.0,576.31,576.8,4110.0,576.31,577.0,576.31,576.8,4110.0
2017-08-04 15:00:00,576.85,576.99,576.5,576.78,1610.0,576.85,576.99,576.5,576.78,1610.0
2017-08-04 15:30:00,576.54,577.0,575.84,576.38,13655.0,576.54,577.0,575.84,576.38,13655.0
2017-08-07 09:30:00,576.66,577.52,575.25,575.92,12510.0,576.66,577.52,575.25,575.92,12510.0
2017-08-07 10:00:00,576.4,579.17,576.4,578.7,10793.0,576.4,579.17,576.4,578.7,10793.0
2017-08-07 10:30:00,577.93,578.64,577.31,578.28,2621.0,577.93,578.64,577.31,578.28,2621.0
2017-08-07 11:00:00,578.25,579.42,577.8,579.36,6372.0,578.25,579.42,577.8,579.36,6372.0
2017-08-07 11:30:00,578.54,579.25,578.0,578.25,3481.0,578.54,579.25,578.0,578.25,3481.0
2017-08-07 12:00:00,579.18,579.18,577.63,577.7,7363.0,579.18,579.18,577.63,577.7,7363.0
2017-08-07 12:30:00,577.32,578.59,576.29,578.59,4412.0,577.32,578.59,576.29,578.59,4412.0
2017-08-07 13:00:00,579.0,581.43,578.45,581.43,9725.0,579.0,581.43,578.45,581.43,9725.0
2017-08-07 13:30:00,581.55,581.76,580.85,581.62,5846.0,581.55,581.76,580.85,581.62,5846.0
2017-08-07 14:00:00,581.62,582.08,580.39,581.21,6055.0,581.62,582.08,580.39,581.21,6055.0
2017-08-07 14:30:00,581.43,581.84,580.79,580.95,4610.0,581.43,581.84,580.79,580.95,4610.0
2017-08-07 15:00:00,580.92,581.42,580.62,580.75,3400.0,580.92,581.42,580.62,580.75,3400.0
2017-08-07 15:30:00,580.73,581.83,580.4,581.3,9910.0,580.73,581.83,580.4,581.3,9910.0
2017-08-08 09:30:00,581.91,581.91,578.8,580.58,3000.0,581.91,581.91,578.8,580.58,3000.0
2017-08-08 10:00:00,580.24,580.34,578.67,579.58,1300.0,580.24,580.34,578.67,579.58,1300.0
2017-08-08 10:30:00,579.03,581.27,578.94,581.13,10260.0,579.03,581.27,578.94,581.13,10260.0
2017-08-08 11:00:00,581.53,583.97,580.98,583.1,4688.0,581.53,583.97,580.98,583.1,4688.0
2017-08-08 11:30:00,583.1,583.4,582.85,583.37,4268.0,583.1,583.4,582.85,583.37,4268.0
2017-08-08 12:00:00,583.0,583.23,579.82,581.17,2800.0,583.0,583.23,579.82,581.17,2800.0
2017-08-08 12:30:00,580.38,581.11,579.79,580.87,5500.0,580.38,581.11,579.79,580.87,5500.0
2017-08-08 13:00:00,580.44,580.44,578.99,578.99,1151.0,580.44,580.44,578.99,578.99,1151.0
2017-08-08 13:30:00,578.97,579.81,577.99,578.0,3701.0,578.97,579.81,577.99,578.0,3701.0
2017-08-08 14:00:00,577.84,578.03,576.76,576.92,4612.0,577.84,578.03,576.76,576.92,4612.0
2017-08-08 14:30:00,577.12,577.37,576.59,576.59,1960.0,577.12,577.37,576.59,576.59,1960.0
2017-08-08 15:00:00,576.68,577.29,576.07,576.45,5641.0,576.68,577.29,576.07,576.45,5641.0
2017-08-08 15:30:00,576.34,576.39,574.73,575.02,13274.0,576.34,576.39,574.73,575.02,13274.0
2017-08-09 09:30:00,575.25,578.37,573.68,578.27,8773.0,575.25,578.37,573.68,578.27,8773.0
2017-08-09 10:00:00,580.26,580.26,575.3,576.28,9390.0,580.26,580.26,575.3,576.28,9390.0
2017-08-09 10:30:00,575.52,577.42,575.02,575.87,7154.0,575.52,577.42,575.02,575.87,7154.0
2017-08-09 11:00:00,575.09,575.4,573.33,574.88,5811.0,575.09,575.4,573.33,574.88,5811.0
2017-08-09 11:30:00,575.16,576.96,573.57,576.96,12337.0,575.16,576.96,573.57,576.96,12337.0
2017-08-09 12:00:00,576.44,576.44,574.93,575.35,5098.0,576.44,576.44,574.93,575.35,5098.0
2017-08-09 12:30:00,575.61,576.8,575.6,576.04,2325.0,575.61,576.8,575.6,576.04,2325.0
2017-08-09 13:00:00,576.2,576.24,575.51,575.51,3054.0,576.2,576.24,575.51,575.51,3054.0
2017-08-09 13:30:00,575.36,575.55,574.58,575.17,3313.0,575.36,575.55,574.58,575.17,3313.0
2017-08-09 14:00:00,575.17,575.17,573.86,574.07,2978.0,575.17,575.17,573.86,574.07,2978.0
2017-08-09 14:30:00,574.75,575.04,573.35,574.99,1733.0,574.75,575.04,573.35,574.99,1733.0
2017-08-09 15:00:00,574.0,574.74,573.06,574.74,6330.0,574.0,574.74,573.06,574.74,6330.0
2017-08-09 15:30:00,574.13,576.15,573.96,575.46,11086.0,574.13,576.15,573.96,575.46,11086.0
2017-08-10 09:30:00,573.95,576.93,573.75,574.85,3441.0,573.95,576.93,573.75,574.85,3441.0
2017-08-10 10:00:00,573.8,575.47,572.87,575.13,9029.0,573.8,575.47,572.87,575.13,9029.0
2017-08-10 10:30:00,574.67,575.72,574.03,574.03,7871.0,574.67,575.72,574.03,574.03,7871.0
2017-08-10 11:00:00,574.04,575.05,573.39,573.39,2461.0,574.04,575.05,573.39,573.39,2461.0
2017-08-10 11:30:00,574.79,575.39,572.74,573.59,8355.0,574.79,575.39,572.74,573.59,8355.0
2017-08-10 12:00:00,573.35,574.0,572.28,572.38,3163.0,573.35,574.0,572.28,572.38,3163.0
2017-08-10 12:30:00,571.32,572.17,570.65,572.17,1922.0,571.32,572.17,570.65,572.17,1922.0
2017-08-10 13:00:00,572.83,573.56,572.6,572.9,1300.0,572.83,573.56,572.6,572.9,1300.0
2017-08-10 13:30:00,572.53,573.32,570.2,570.61,2776.0,572.53,573.32,570.2,570.61,2776.0
2017-08-10 14:00:00,570.63,572.59,570.08,572.59,5449.0,570.63,572.59,570.08,572.59,5449.0
2017-08-10 14:30:00,571.76,573.12,571.71,572.86,3600.0,571.76,573.12,571.71,572.86,3600.0
2017-08-10 15:00:00,572.9,574.26,571.09,571.31,6425.0,572.9,574.26,571.09,571.31,6425.0
2017-08-10 15:30:00,572.27,572.28,570.75,571.01,12939.0,572.27,572.28,570.75,571.01,12939.0
2017-08-11 09:30:00,571.92,577.35,571.92,576.05,5938.0,571.92,577.35,571.92,576.05,5938.0
2017-08-11 10:00:00,576.05,580.09,576.05,578.6,6854.0,576.05,580.09,576.05,578.6,6854.0
2017-08-11 10:30:00,578.26,580.74,578.14,580.74,5358.0,578.26,580.74,578.14,580.74,5358.0
2017-08-11 11:00:00,580.11,581.22,580.07,581.1,3221.0,580.11,581.22,580.07,581.1,3221.0
2017-08-11 11:30:00,580.31,581.72,578.82,580.02,10299.0,580.31,581.72,578.82,580.02,10299.0
2017-08-11 12:00:00,580.01,580.85,579.24,580.73,3700.0,580.01,580.85,579.24,580.73,3700.0
2017-08-11 12:30:00,580.67,581.23,579.68,581.23,2200.0,580.67,581.23,579.68,581.23,2200.0
2017-08-11 13:00:00,581.25,582.06,580.66,581.04,8108.0,581.25,582.06,580.66,581.04,8108.0
2017-08-11 13:30:00,581.22,582.02,580.22,581.97,7702.0,581.22,582.02,580.22,581.97,7702.0
2017-08-11 14:00:00,581.58,582.43,581.29,581.75,2346.0,581.58,582.43,581.29,581.75,2346.0
2017-08-11 14:30:00,581.94,581.94,579.88,579.88,3854.0,581.94,581.94,579.88,579.88,3854.0
2017-08-11 15:00:00,579.3,580.38,579.3,579.44,4561.0,579.3,580.38,579.3,579.44,4561.0
2017-08-11 15:30:00,579.44,580.08,577.15,577.97,14718.0,579.44,580.08,577.15,577.97,14718.0
2017-08-14 09:30:00,579.41,586.1,579.41,584.68,10080.0,579.41,586.1,579.41,584.68,10080.0
2017-08-14 10:00:00,584.89,585.03,582.89,583.21,4711.0,584.89,585.03,582.89,583.21,4711.0
2017-08-14 10:30:00,584.11,584.18,582.72,583.21,1932.0,584.11,584.18,582.72,583.21,1932.0
2017-08-14 11:00:00,583.11,583.71,579.87,580.52,2190.0,583.11,583.71,579.87,580.52,2190.0
2017-08-14 11:30:00,580.49,581.82,580.29,581.01,13310.0,580.49,581.82,580.29,581.01,13310.0
2017-08-14 12:00:00,580.79,582.35,580.77,582.35,13990.0,580.79,582.35,580.77,582.35,13990.0
2017-08-14 12:30:00,582.25,582.93,582.17,582.76,3532.0,582.25,582.93,582.17,582.76,3532.0
2017-08-14 13:00:00,582.93,583.25,582.93,583.25,300.0,582.93,583.25,582.93,583.25,300.0
2017-08-14 13:30:00,583.3,583.7,583.29,583.63,2513.0,583.3,583.7,583.29,583.63,2513.0
2017-08-14 14:00:00,583.41,583.42,582.44,583.15,2300.0,583.41,583.42,582.44,583.15,2300.0
2017-08-14 14:30:00,583.59,583.78,583.21,583.21,1200.0,583.59,583.78,583.21,583.21,1200.0
2017-08-14 15:00:00,582.72,582.8,581.49,582.79,3659.0,582.72,582.8,581.49,582.79,3659.0
2017-08-14 15:30:00,583.56,583.56,581.64,582.08,9652.0,583.56,583.56,581.64,582.08,9652.0
2017-08-15 09:30:00,584.18,584.35,576.12,584.31,2175.0,584.18,584.35,576.12,584.31,2175.0
2017-08-15 10:00:00,584.32,585.89,582.61,584.77,11850.0,584.32,585.89,582.61,584.77,11850.0
2017-08-15 10:30:00,585.89,585.89,583.2,583.87,5522.0,585.89,585.89,583.2,583.87,5522.0
2017-08-15 11:00:00,583.06,583.06,581.59,582.17,1901.0,583.06,583.06,581.59,582.17,1901.0
2017-08-15 11:30:00,581.96,581.96,579.82,581.5,4005.0,581.96,581.96,579.82,581.5,4005.0
2017-08-15 12:00:00,580.33,580.74,578.85,580.03,11018.0,580.33,580.74,578.85,580.03,11018.0
2017-08-15 12:30:00,579.84,580.99,579.62,579.85,7850.0,579.84,580.99,579.62,579.85,7850.0
2017-08-15 13:00:00,580.45,580.7,577.59,577.87,5661.0,580.45,580.7,577.59,577.87,5661.0
2017-08-15 13:30:00,578.31,578.95,577.73,578.32,3735.0,578.31,578.95,577.73,578.32,3735.0
2017-08-15 14:00:00,578.47,579.65,578.47,579.65,1311.0,578.47,579.65,578.47,579.65,1311.0
2017-08-15 14:30:00,579.52,581.35,579.48,581.05,4519.0,579.52,581.35,579.48,581.05,4519.0
2017-08-15 15:00:00,580.81,581.44,580.27,581.1,4794.0,580.81,581.44,580.27,581.1,4794.0
2017-08-15 15:30:00,580.87,581.83,579.85,580.94,12058.0,580.87,581.83,579.85,580.94,12058.0
2017-08-16 09:30:00,583.12,583.6,579.0,583.6,2732.0,583.12,583.6,579.0,583.6,2732.0
2017-08-16 10:00:00,582.54,583.2,581.66,581.66,2100.0,582.54,583.2,581.66,581.66,2100.0
2017-08-16 10:30:00,582.03,582.2,581.18,581.82,1000.0,582.03,582.2,581.18,581.82,1000.0
2017-08-16 11:00:00,581.37,582.38,580.96,581.86,7041.0,581.37,582.38,580.96,581.86,7041.0
2017-08-16 11:30:00,582.31,584.16,582.18,583.39,6293.0,582.31,584.16,582.18,583.39,6293.0
2017-08-16 12:00:00,583.81,584.14,583.42,583.88,2300.0,583.81,584.14,583.42,583.88,2300.0
2017-08-16 12:30:00,583.8,584.6,583.32,584.21,1800.0,583.8,584.6,583.32,584.21,1800.0
2017-08-16 13:00:00,584.64,584.64,584.16,584.44,2025.0,584.64,584.64,584.16,584.44,2025.0
2017-08-16 13:30:00,584.84,585.7,584.84,585.59,7876.0,584.84,585.7,584.84,585.59,7876.0
2017-08-16 14:00:00,585.62,585.71,584.67,584.67,4120.0,585.62,585.71,584.67,584.67,4120.0
2017-08-16 14:30:00,584.83,585.38,584.19,585.38,1220.0,584.83,585.38,584.19,585.38,1220.0
2017-08-16 15:00:00,585.34,585.77,585.09,585.64,2861.0,585.34,585.77,585.09,585.64,2861.0
2017-08-16 15:30:00,585.78,586.04,584.27,584.33,6854.0,585.78,586.04,584.27,584.33,6854.0
2017-08-17 09:30:00,582.33,585.5,582.11,583.6,3165.0,582.33,585.5,582.11,583.6,3165.0
2017-08-17 10:00:00,583.14,583.15,581.42,581.45,1960.0,583.14,583.15,581.42,581.45,1960.0
2017-08-17 10:30:00,581.81,583.6,581.66,582.71,3293.0,581.81,583.6,581.66,582.71,3293.0
2017-08-17 11:00:00,583.06,583.06,582.35,582.43,1101.0,583.06,583.06,582.35,582.43,1101.0
2017-08-17 11:30:00,582.78,582.78,581.67,582.1,1150.0,582.78,582.78,581.67,582.1,1150.0
2017-08-17 12:00:00,582.78,582.78,581.09,581.09,1913.0,582.78,582.78,581.09,581.09,1913.0
2017-08-17 12:30:00,581.11,582.14,580.01,580.01,1416.0,581.11,582.14,580.01,580.01,1416.0
2017-08-17 13:00:00,580.16,580.16,579.16,579.16,500.0,580.16,580.16,579.16,579.16,500.0
2017-08-17 13:30:00,579.16,579.68,578.15,578.69,1930.0,579.16,579.68,578.15,578.69,1930.0
2017-08-17 14:00:00,578.74,579.36,578.0,578.54,2985.0,578.74,579.36,578.0,578.54,2985.0
2017-08-17 14:30:00,578.42,579.51,577.23,577.68,4452.0,578.42,579.51,577.23,577.68,4452.0
2017-08-17 15:00:00,577.91,579.31,576.55,576.74,6087.0,577.91,579.31,576.55,576.74,6087.0
2017-08-17 15:30:00,576.55,577.46,573.47,574.04,16128.0,576.55,577.46,573.47,574.04,16128.0
2017-08-18 09:30:00,572.56,573.98,570.9,572.37,10285.0,572.56,573.98,570.9,572.37,10285.0
2017-08-18 10:00:00,573.01,574.13,572.02,573.89,3102.0,573.01,574.13,572.02,573.89,3102.0
2017-08-18 10:30:00,573.72,573.92,572.32,572.86,2900.0,573.72,573.92,572.32,572.86,2900.0
2017-08-18 11:00:00,572.97,577.58,572.88,577.23,5395.0,572.97,577.58,572.88,577.23,5395.0
2017-08-18 11:30:00,576.89,577.6,574.2,575.95,7096.0,576.89,577.6,574.2,575.95,7096.0
2017-08-18 12:00:00,577.11,577.11,574.99,575.51,2304.0,577.11,577.11,574.99,575.51,2304.0
2017-08-18 12:30:00,575.51,576.9,574.19,574.75,7246.0,575.51,576.9,574.19,574.75,7246.0
2017-08-18 13:00:00,575.42,576.0,574.45,574.77,3200.0,575.42,576.0,574.45,574.77,3200.0
2017-08-18 13:30:00,575.53,575.7,574.12,574.84,2106.0,575.53,575.7,574.12,574.84,2106.0
2017-08-18 14:00:00,575.18,576.1,575.04,575.52,2160.0,575.18,576.1,575.04,575.52,2160.0
2017-08-18 14:30:00,575.59,577.35,575.06,576.76,2245.0,575.59,577.35,575.06,576.76,2245.0
2017-08-18 15:00:00,576.51,576.87,575.17,575.19,2708.0,576.51,576.87,575.17,575.19,2708.0
2017-08-18 15:30:00,575.76,575.96,574.11,574.68,8994.0,575.76,575.96,574.11,574.68,8994.0
2017-08-21 09:30:00,575.0,577.22,572.84,574.02,8105.0,575.0,577.22,572.84,574.02,8105.0
2017-08-21 10:00:00,575.52,575.61,574.15,575.5,5124.0,575.52,575.61,574.15,575.5,5124.0
2017-08-21 10:30:00,576.01,577.85,576.01,577.85,2480.0,576.01,577.85,576.01,577.85,2480.0
2017-08-21 11:00:00,578.09,578.54,575.96,575.96,4084.0,578.09,578.54,575.96,575.96,4084.0
2017-08-21 11:30:00,576.18,577.12,574.65,575.6,12925.0,576.18,577.12,574.65,575.6,12925.0
2017-08-21 12:00:00,575.4,576.09,573.89,576.09,7061.0,575.4,576.09,573.89,576.09,7061.0
2017-08-21 12:30:00,575.73,577.13,575.73,576.06,1663.0,575.73,577.13,575.73,576.06,1663.0
2017-08-21 13:00:00,575.8,575.8,575.36,575.36,1536.0,575.8,575.8,575.36,575.36,1536.0
2017-08-21 13:30:00,576.07,578.84,576.02,576.64,5300.0,576.07,578.84,576.02,576.64,5300.0
2017-08-21 14:00:00,576.59,578.49,576.59,578.0,5380.0,576.59,578.49,576.59,578.0,5380.0
2017-08-21 14:30:00,578.0,578.6,577.83,578.55,2492.0,578.0,578.6,577.83,578.55,2492.0
2017-08-21 15:00:00,578.94,579.56,578.27,579.52,1318.0,578.94,579.56,578.27,579.52,1318.0
2017-08-21 15:30:00,579.73,580.56,579.37,579.95,13536.0,579.73,580.56,579.37,579.95,13536.0
2017-08-22 09:30:00,581.79,584.25,580.81,583.99,3943.0,581.79,584.25,580.81,583.99,3943.0
2017-08-22 10:00:00,584.18,587.89,583.55,587.18,6952.0,584.18,587.89,583.55,587.18,6952.0
2017-08-22 10:30:00,587.8,590.08,587.8,588.96,8128.0,587.8,590.08,587.8,588.96,8128.0
2017-08-22 11:00:00,588.63,589.0,586.09,587.73,9243.0,588.63,589.0,586.09,587.73,9243.0
2017-08-22 11:30:00,588.01,590.22,588.0,589.83,5025.0,588.01,590.22,588.0,589.83,5025.0
2017-08-22 12:00:00,590.66,591.15,589.0,589.03,5219.0,590.66,591.15,589.0,589.03,5219.0
2017-08-22 12:30:00,589.45,590.32,589.0,590.32,5481.0,589.45,590.32,589.0,590.32,5481.0
2017-08-22 13:00:00,590.25,591.75,590.25,591.2,9895.0,590.25,591.75,590.25,591.2,9895.0
2017-08-22 13:30:00,591.08,591.24,591.0,591.0,400.0,591.08,591.24,591.0,591.0,400.0
2017-08-22 14:00:00,591.08,591.33,588.68,589.72,8612.0,591.08,591.33,588.68,589.72,8612.0
2017-08-22 14:30:00,589.35,590.9,589.35,590.14,2096.0,589.35,590.9,589.35,590.14,2096.0
2017-08-22 15:00:00,590.24,592.0,590.23,591.96,5732.0,590.24,592.0,590.23,591.96,5732.0
2017-08-22 15:30:00,592.0,593.62,592.0,592.78,14568.0,592.0,593.62,592.0,592.78,14568.0
2017-08-23 09:30:00,590.57,594.01,586.4,587.52,5480.0,590.57,594.01,586.4,587.52,5480.0
2017-08-23 10:00:00,588.3,588.92,586.34,588.74,5644.0,588.3,588.92,586.34,588.74,5644.0
2017-08-23 10:30:00,588.77,589.0,586.77,588.59,6568.0,588.77,589.0,586.77,588.59,6568.0
2017-08-23 11:00:00,588.69,590.0,588.1,589.84,4004.0,588.69,590.0,588.1,589.84,4004.0
2017-08-23 11:30:00,589.76,590.97,589.18,590.0,4771.0,589.76,590.97,589.18,590.0,4771.0
2017-08-23 12:00:00,590.0,590.64,589.76,590.24,6330.0,590.0,590.64,589.76,590.24,6330.0
2017-08-23 12:30:00,590.25,591.03,589.58,590.87,4112.0,590.25,591.03,589.58,590.87,4112.0
2017-08-23 13:00:00,590.95,591.12,590.51,590.74,2400.0,590.95,591.12,590.51,590.74,2400.0
2017-08-23 13:30:00,590.36,590.75,589.6,589.65,1702.0,590.36,590.75,589.6,589.65,1702.0
2017-08-23 14:00:00,589.72,590.73,589.05,590.73,2264.0,589.72,590.73,589.05,590.73,2264.0
2017-08-23 14:30:00,589.7,590.69,589.7,590.53,2721.0,589.7,590.69,589.7,590.53,2721.0
2017-08-23 15:00:00,590.26,590.9,590.14,590.27,2300.0,590.26,590.9,590.14,590.27,2300.0
2017-08-23 15:30:00,590.0,590.26,589.45,589.62,10226.0,590.0,590.26,589.45,589.62,10226.0
2017-08-24 09:30:00,591.54,594.08,589.02,589.85,2124.0,591.54,594.08,589.02,589.85,2124.0
2017-08-24 10:00:00,588.97,589.92,587.55,589.13,1700.0,588.97,589.92,587.55,589.13,1700.0
2017-08-24 10:30:00,588.5,591.85,587.83,591.85,3505.0,588.5,591.85,587.83,591.85,3505.0
2017-08-24 11:00:00,590.88,592.27,588.13,590.53,3394.0,590.88,592.27,588.13,590.53,3394.0
2017-08-24 11:30:00,590.75,591.19,589.0,589.71,9831.0,590.75,591.19,589.0,589.71,9831.0
2017-08-24 12:00:00,590.28,590.34,589.23,589.29,2200.0,590.28,590.34,589.23,589.29,2200.0
2017-08-24 12:30:00,589.26,589.37,588.64,588.64,1400.0,589.26,589.37,588.64,588.64,1400.0
2017-08-24 13:00:00,589.74,590.66,589.21,590.66,1682.0,589.74,590.66,589.21,590.66,1682.0
2017-08-24 13:30:00,589.86,589.9,588.56,588.56,1583.0,589.86,589.9,588.56,588.56,1583.0
2017-08-24 14:00:00,589.47,589.92,589.18,589.92,1100.0,589.47,589.92,589.18,589.92,1100.0
2017-08-24 14:30:00,589.63,591.89,589.62,591.29,3213.0,589.63,591.89,589.62,591.29,3213.0
2017-08-24 15:00:00,591.78,592.56,591.63,592.05,2890.0,591.78,592.56,591.63,592.05,2890.0
2017-08-24 15:30:00,592.0,592.02,591.09,591.4,8877.0,592.0,592.02,591.09,591.4,8877.0
2017-08-25 09:30:00,594.09,594.09,591.04,593.26,4474.0,594.09,594.09,591.04,593.26,4474.0
2017-08-25 10:00:00,593.7,593.95,592.01,593.08,5781.0,593.7,593.95,592.01,593.08,5781.0
2017-08-25 10:30:00,592.75,592.77,591.51,591.6,5495.0,592.75,592.77,591.51,591.6,5495.0
2017-08-25 11:00:00,591.54,591.93,590.11,591.08,1832.0,591.54,591.93,590.11,591.08,1832.0
2017-08-25 11:30:00,590.3,590.43,589.14,589.83,3522.0,590.3,590.43,589.14,589.83,3522.0
2017-08-25 12:00:00,589.77,590.6,587.19,588.02,12970.0,589.77,590.6,587.19,588.02,12970.0
2017-08-25 12:30:00,588.24,589.19,588.05,588.67,4894.0,588.24,589.19,588.05,588.67,4894.0
2017-08-25 13:00:00,589.24,589.38,588.76,588.93,1437.0,589.24,589.38,588.76,588.93,1437.0
2017-08-25 13:30:00,588.71,589.69,588.47,588.47,2360.0,588.71,589.69,588.47,588.47,2360.0
2017-08-25 14:00:00,589.46,589.72,589.01,589.7,2789.0,589.46,589.72,589.01,589.7,2789.0
2017-08-25 14:30:00,590.04,591.71,589.9,591.2,1948.0,590.04,591.71,589.9,591.2,1948.0
2017-08-25 15:00:00,591.57,591.57,590.6,591.41,2500.0,591.57,591.57,590.6,591.41,2500.0
2017-08-25 15:30:00,591.37,591.64,590.29,590.68,8610.0,591.37,591.64,590.29,590.68,8610.0
2017-08-28 09:30:00,591.94,592.9,589.76,591.05,1905.0,591.94,592.9,589.76,591.05,1905.0
2017-08-28 10:00:00,591.9,593.06,590.52,592.1,2000.0,591.9,593.06,590.52,592.1,2000.0
2017-08-28 10:30:00,592.4,595.02,592.4,593.86,2903.0,592.4,595.02,592.4,593.86,2903.0
2017-08-28 11:00:00,592.44,593.81,592.44,592.75,1100.0,592.44,593.81,592.44,592.75,1100.0
2017-08-28 11:30:00,592.54,593.75,592.52,593.75,400.0,592.54,593.75,592.52,593.75,400.0
2017-08-28 12:00:00,593.1,595.08,593.01,594.06,3589.0,593.1,595.08,593.01,594.06,3589.0
2017-08-28 12:30:00,594.18,594.73,593.73,593.73,4228.0,594.18,594.73,593.73,593.73,4228.0
2017-08-28 13:00:00,593.73,593.73,593.73,593.73,0.0,593.73,593.73,593.73,593.73,0.0
2017-08-28 13:30:00,594.0,594.85,593.48,594.08,4136.0,594.0,594.85,593.48,594.08,4136.0
2017-08-28 14:00:00,594.16,594.4,593.78,594.4,1500.0,594.16,594.4,593.78,594.4,1500.0
2017-08-28 14:30:00,594.19,594.66,593.91,594.33,2600.0,594.19,594.66,593.91,594.33,2600.0
2017-08-28 15:00:00,594.82,595.11,594.68,595.11,3000.0,594.82,595.11,594.68,595.11,3000.0
2017-08-28 15:30:00,595.16,595.16,593.69,593.69,5488.0,595.16,595.16,593.69,593.69,5488.0
2017-08-29 09:30:00,590.96,591.58,590.12,590.6,1058.0,590.96,591.58,590.12,590.6,1058.0
2017-08-29 10:00:00,591.06,592.34,589.13,591.07,5034.0,591.06,592.34,589.13,591.07,5034.0
2017-08-29 10:30:00,591.65,593.04,591.37,592.14,5724.0,591.65,593.04,591.37,592.14,5724.0
2017-08-29 11:00:00,591.89,592.53,591.58,591.58,2400.0,591.89,592.53,591.58,591.58,2400.0
2017-08-29 11:30:00,592.33,594.0,592.25,592.95,9578.0,592.33,594.0,592.25,592.95,9578.0
2017-08-29 12:00:00,593.19,593.31,591.56,592.26,12194.0,593.19,593.31,591.56,592.26,12194.0
2017-08-29 12:30:00,592.31,592.57,591.75,591.95,6829.0,592.31,592.57,591.75,591.95,6829.0
2017-08-29 13:00:00,592.17,592.17,591.07,591.47,1150.0,592.17,592.17,591.07,591.47,1150.0
2017-08-29 13:30:00,591.45,591.54,590.99,591.01,5918.0,591.45,591.54,590.99,591.01,5918.0
2017-08-29 14:00:00,591.5,591.5,590.38,590.82,4755.0,591.5,591.5,590.38,590.82,4755.0
2017-08-29 14:30:00,591.07,591.71,591.0,591.38,7685.0,591.07,591.71,591.0,591.38,7685.0
2017-08-29 15:00:00,590.99,593.14,590.98,592.59,3550.0,590.99,593.14,590.98,592.59,3550.0
2017-08-29 15:30:00,592.17,592.56,591.74,591.87,5834.0,592.17,592.56,591.74,591.87,5834.0
2017-08-30 09:30:00,590.99,591.92,589.78,591.24,2476.0,590.99,591.92,589.78,591.24,2476.0
2017-08-30 10:00:00,591.52,592.47,591.14,591.76,6351.0,591.52,592.47,591.14,591.76,6351.0
2017-08-30 10:30:00,592.09,593.07,591.14,592.66,1200.0,592.09,593.07,591.14,592.66,1200.0
2017-08-30 11:00:00,593.8,593.8,591.67,592.92,1927.0,593.8,593.8,591.67,592.92,1927.0
2017-08-30 11:30:00,592.12,594.99,592.12,593.99,8842.0,592.12,594.99,592.12,593.99,8842.0
2017-08-30 12:00:00,593.04,595.97,593.04,594.3,5230.0,593.04,595.97,593.04,594.3,5230.0
2017-08-30 12:30:00,594.4,596.23,594.4,595.62,5752.0,594.4,596.23,594.4,595.62,5752.0
2017-08-30 13:00:00,595.83,596.34,594.9,595.67,2008.0,595.83,596.34,594.9,595.67,2008.0
2017-08-30 13:30:00,595.7,597.66,595.7,597.05,3684.0,595.7,597.66,595.7,597.05,3684.0
2017-08-30 14:00:00,596.95,597.69,596.95,597.48,2400.0,596.95,597.69,596.95,597.48,2400.0
2017-08-30 14:30:00,597.0,597.71,597.0,597.71,1800.0,597.0,597.71,597.0,597.71,1800.0
2017-08-30 15:00:00,597.6,598.14,597.29,598.14,3100.0,597.6,598.14,597.29,598.14,3100.0
2017-08-30 15:30:00,598.45,598.49,596.58,598.23,9009.0,598.45,598.49,596.58,598.23,9009.0
2017-08-31 09:30:00,599.0,599.9,597.31,598.83,5314.0,599.0,599.9,597.31,598.83,5314.0
2017-08-31 10:00:00,600.0,601.55,598.62,601.0,5778.0,600.0,601.55,598.62,601.0,5778.0
2017-08-31 10:30:00,601.06,601.17,599.22,599.99,7953.0,601.06,601.17,599.22,599.99,7953.0
2017-08-31 11:00:00,599.97,599.97,598.83,598.83,2800.0,599.97,599.97,598.83,598.83,2800.0
2017-08-31 11:30:00,598.56,598.56,597.64,597.82,901.0,598.56,598.56,597.64,597.82,901.0
2017-08-31 12:00:00,598.5,599.63,598.5,599.17,2500.0,598.5,599.63,598.5,599.17,2500.0
2017-08-31 12:30:00,599.74,602.04,599.74,601.34,6300.0,599.74,602.04,599.74,601.34,6300.0
2017-08-31 13:00:00,600.45,600.86,600.34,600.79,400.0,600.45,600.86,600.34,600.79,400.0
2017-08-31 13:30:00,600.31,600.34,599.52,599.52,1874.0,600.31,600.34,599.52,599.52,1874.0
2017-08-31 14:00:00,599.66,601.56,599.16,601.53,3042.0,599.66,601.56,599.16,601.53,3042.0
2017-08-31 14:30:00,601.91,603.95,601.69,603.45,5042.0,601.91,603.95,601.69,603.45,5042.0
2017-08-31 15:00:00,602.82,605.32,602.62,605.32,8823.0,602.82,605.32,602.62,605.32,8823.0
2017-08-31 15:30:00,605.62,607.28,603.96,604.6,27194.0,605.62,607.28,603.96,604.6,27194.0
2017-09-01 09:30:00,606.74,609.0,606.01,608.34,10098.0,606.74,609.0,606.01,608.34,10098.0
2017-09-01 10:00:00,608.75,608.75,601.95,603.01,5558.0,608.75,608.75,601.95,603.01,5558.0
2017-09-01 10:30:00,603.01,604.01,601.13,603.49,3543.0,603.01,604.01,601.13,603.49,3543.0
2017-09-01 11:00:00,602.34,604.99,602.33,603.2,4053.0,602.34,604.99,602.33,603.2,4053.0
2017-09-01 11:30:00,604.52,604.95,603.21,603.4,3891.0,604.52,604.95,603.21,603.4,3891.0
2017-09-01 12:00:00,603.52,604.59,601.0,602.11,7135.0,603.52,604.59,601.0,602.11,7135.0
2017-09-01 12:30:00,602.11,602.9,602.0,602.19,3185.0,602.11,602.9,602.0,602.19,3185.0
2017-09-01 13:00:00,602.5,603.43,601.57,602.1,8513.0,602.5,603.43,601.57,602.1,8513.0
2017-09-01 13:30:00,602.7,603.17,601.57,601.57,2400.0,602.7,603.17,601.57,601.57,2400.0
2017-09-01 14:00:00,601.57,601.74,600.19,601.0,5466.0,601.57,601.74,600.19,601.0,5466.0
2017-09-01 14:30:00,601.36,602.56,600.65,602.56,4720.0,601.36,602.56,600.65,602.56,4720.0
2017-09-01 15:00:00,602.15,604.9,602.14,602.94,4735.0,602.15,604.9,602.14,602.94,4735.0
2017-09-01 15:30:00,603.51,605.04,602.82,603.41,11629.0,603.51,605.04,602.82,603.41,11629.0
2017-09-05 09:30:00,599.32,601.9,596.92,601.86,10445.0,599.32,601.9,596.92,601.86,10445.0
2017-09-05 10:00:00,601.4,604.55,601.19,602.49,5500.0,601.4,604.55,601.19,602.49,5500.0
2017-09-05 10:30:00,601.99,604.76,601.53,603.16,6155.0,601.99,604.76,601.53,603.16,6155.0
2017-09-05 11:00:00,603.16,603.37,602.07,602.07,2100.0,603.16,603.37,602.07,602.07,2100.0
2017-09-05 11:30:00,602.43,603.86,602.02,603.86,4586.0,602.43,603.86,602.02,603.86,4586.0
2017-09-05 12:00:00,604.22,604.29,601.2,601.86,5209.0,604.22,604.29,601.2,601.86,5209.0
2017-09-05 12:30:00,601.1,601.11,595.65,597.42,20411.0,601.1,601.11,595.65,597.42,20411.0
2017-09-05 13:00:00,597.4,599.34,596.07,598.42,10438.0,597.4,599.34,596.07,598.42,10438.0
2017-09-05 13:30:00,598.0,600.0,597.78,599.21,8054.0,598.0,600.0,597.78,599.21,8054.0
2017-09-05 14:00:00,600.07,600.93,599.05,600.92,1942.0,600.07,600.93,599.05,600.92,1942.0
2017-09-05 14:30:00,601.95,603.6,600.0,601.16,9717.0,601.95,603.6,600.0,601.16,9717.0
2017-09-05 15:00:00,600.53,603.12,600.53,602.81,10878.0,600.53,603.12,600.53,602.81,10878.0
2017-09-05 15:30:00,602.35,603.76,602.16,602.79,13256.0,602.35,603.76,602.16,602.79,13256.0
2017-09-06 09:30:00,605.13,606.7,600.57,601.17,1921.0,605.13,606.7,600.57,601.17,1921.0
2017-09-06 10:00:00,601.79,605.71,601.79,602.76,3315.0,601.79,605.71,601.79,602.76,3315.0
2017-09-06 10:30:00,602.34,602.5,600.06,601.76,3107.0,602.34,602.5,600.06,601.76,3107.0
2017-09-06 11:00:00,601.3,601.3,599.8,600.58,2700.0,601.3,601.3,599.8,600.58,2700.0
2017-09-06 11:30:00,601.11,602.29,601.08,602.14,1200.0,601.11,602.29,601.08,602.14,1200.0
2017-09-06 12:00:00,601.8,604.29,601.8,604.29,12828.0,601.8,604.29,601.8,604.29,12828.0
2017-09-06 12:30:00,603.41,603.61,602.6,603.29,2400.0,603.41,603.61,602.6,603.29,2400.0
2017-09-06 13:00:00,602.77,603.47,602.53,603.39,4167.0,602.77,603.47,602.53,603.39,4167.0
2017-09-06 13:30:00,602.86,603.83,602.61,602.61,1200.0,602.86,603.83,602.61,602.61,1200.0
2017-09-06 14:00:00,603.06,604.48,603.0,604.13,4700.0,603.06,604.48,603.0,604.13,4700.0
2017-09-06 14:30:00,603.73,605.18,603.55,604.95,5400.0,603.73,605.18,603.55,604.95,5400.0
2017-09-06 15:00:00,605.47,606.41,605.3,606.41,7925.0,605.47,606.41,605.3,606.41,7925.0
2017-09-06 15:30:00,605.43,606.38,604.65,605.37,10427.0,605.43,606.38,604.65,605.37,10427.0
2017-09-07 09:30:00,606.92,606.92,602.15,602.16,2829.0,606.92,606.92,602.15,602.16,2829.0
2017-09-07 10:00:00,603.21,606.06,602.37,606.06,3731.0,603.21,606.06,602.37,606.06,3731.0
2017-09-07 10:30:00,604.21,609.34,604.21,607.91,5805.0,604.21,609.34,604.21,607.91,5805.0
2017-09-07 11:00:00,607.5,608.49,606.02,606.31,3898.0,607.5,608.49,606.02,606.31,3898.0
2017-09-07 11:30:00,606.33,609.35,606.32,609.2,3745.0,606.33,609.35,606.32,609.2,3745.0
2017-09-07 12:00:00,609.27,611.41,609.17,609.17,7927.0,609.27,611.41,609.17,609.17,7927.0
2017-09-07 12:30:00,609.58,611.22,609.58,609.73,10275.0,609.58,611.22,609.58,609.73,10275.0
2017-09-07 13:00:00,610.02,610.78,608.49,610.78,3874.0,610.02,610.78,608.49,610.78,3874.0
2017-09-07 13:30:00,609.96,612.18,609.54,611.83,4118.0,609.96,612.18,609.54,611.83,4118.0
2017-09-07 14:00:00,611.26,613.49,610.24,613.49,5202.0,611.26,613.49,610.24,613.49,5202.0
2017-09-07 14:30:00,613.06,613.2,611.71,611.71,5311.0,613.06,613.2,611.71,611.71,5311.0
2017-09-07 15:00:00,610.45,613.6,610.45,611.94,10965.0,610.45,613.6,610.45,611.94,10965.0
2017-09-07 15:30:00,611.99,612.73,611.36,612.06,14340.0,611.99,612.73,611.36,612.06,14340.0
2017-09-08 09:30:00,610.0,613.53,609.99,612.64,4718.0,610.0,613.53,609.99,612.64,4718.0
2017-09-08 10:00:00,614.08,614.13,612.21,612.79,3927.0,614.08,614.13,612.21,612.79,3927.0
2017-09-08 10:30:00,613.3,614.12,612.5,613.2,2200.0,613.3,614.12,612.5,613.2,2200.0
2017-09-08 11:00:00,613.52,614.95,613.2,614.25,3400.0,613.52,614.95,613.2,614.25,3400.0
2017-09-08 11:30:00,614.35,614.45,613.33,614.45,3189.0,614.35,614.45,613.33,614.45,3189.0
2017-09-08 12:00:00,613.81,614.63,612.95,612.95,3159.0,613.81,614.63,612.95,612.95,3159.0
2017-09-08 12:30:00,612.92,614.41,612.92,613.85,800.0,612.92,614.41,612.92,613.85,800.0
2017-09-08 13:00:00,613.79,615.26,613.35,614.96,3226.0,613.79,615.26,613.35,614.96,3226.0
2017-09-08 13:30:00,614.96,615.21,614.05,614.73,3204.0,614.96,615.21,614.05,614.73,3204.0
2017-09-08 14:00:00,614.27,614.27,610.44,610.44,2896.0,614.27,614.27,610.44,610.44,2896.0
2017-09-08 14:30:00,611.48,613.25,611.03,613.02,3557.0,611.48,613.25,611.03,613.02,3557.0
2017-09-08 15:00:00,612.79,614.24,612.28,612.46,3743.0,612.79,614.24,612.28,612.46,3743.0
2017-09-08 15:30:00,612.33,613.31,612.28,613.3,13479.0,612.33,613.31,612.28,613.3,13479.0
2017-09-11 09:30:00,615.35,619.48,613.05,616.46,2353.0,615.35,619.48,613.05,616.46,2353.0
2017-09-11 10:00:00,617.18,618.09,616.65,618.09,1700.0,617.18,618.09,616.65,618.09,1700.0
2017-09-11 10:30:00,617.86,618.38,616.87,617.94,2700.0,617.86,618.38,616.87,617.94,2700.0
2017-09-11 11:00:00,617.32,617.75,615.15,616.35,3217.0,617.32,617.75,615.15,616.35,3217.0
2017-09-11 11:30:00,616.6,619.02,616.15,617.87,9934.0,616.6,619.02,616.15,617.87,9934.0
2017-09-11 12:00:00,617.72,617.78,616.74,617.12,2500.0,617.72,617.78,616.74,617.12,2500.0
2017-09-11 12:30:00,617.09,617.17,616.03,616.58,4800.0,617.09,617.17,616.03,616.58,4800.0
2017-09-11 13:00:00,617.12,618.29,616.86,617.61,2600.0,617.12,618.29,616.86,617.61,2600.0
2017-09-11 13:30:00,617.63,618.3,617.43,618.3,6000.0,617.63,618.3,617.43,618.3,6000.0
2017-09-11 14:00:00,618.16,620.79,618.08,620.39,5648.0,618.16,620.79,618.08,620.39,5648.0
2017-09-11 14:30:00,620.63,621.4,619.59,620.9,6500.0,620.63,621.4,619.59,620.9,6500.0
2017-09-11 15:00:00,620.6,621.87,620.6,621.59,4800.0,620.6,621.87,620.6,621.59,4800.0
2017-09-11 15:30:00,621.52,623.94,621.27,623.74,16304.0,621.52,623.94,621.27,623.74,16304.0
2017-09-12 09:30:00,624.97,626.48,623.58,624.12,5023.0,624.97,626.48,623.58,624.12,5023.0
2017-09-12 10:00:00,623.55,624.57,622.34,622.5,3807.0,623.55,624.57,622.34,622.5,3807.0
2017-09-12 10:30:00,622.5,623.16,622.09,622.78,4902.0,622.5,623.16,622.09,622.78,4902.0
2017-09-12 11:00:00,622.94,624.67,622.94,623.9,5300.0,622.94,624.67,622.94,623.9,5300.0
2017-09-12 11:30:00,623.42,624.6,622.86,624.41,10757.0,623.42,624.6,622.86,624.41,10757.0
2017-09-12 12:00:00,624.21,624.7,623.8,624.7,9146.0,624.21,624.7,623.8,624.7,9146.0
2017-09-12 12:30:00,624.48,625.34,624.26,624.97,2224.0,624.48,625.34,624.26,624.97,2224.0
2017-09-12 13:00:00,625.15,626.98,625.11,626.12,14189.0,625.15,626.98,625.11,626.12,14189.0
2017-09-12 13:30:00,625.92,626.39,625.56,625.81,4102.0,625.92,626.39,625.56,625.81,4102.0
2017-09-12 14:00:00,626.01,629.05,625.99,628.22,15268.0,626.01,629.05,625.99,628.22,15268.0
2017-09-12 14:30:00,628.11,628.35,627.06,628.23,11161.0,628.11,628.35,627.06,628.23,11161.0
2017-09-12 15:00:00,628.68,629.47,628.21,628.25,10546.0,628.68,629.47,628.21,628.25,10546.0
2017-09-12 15:30:00,628.34,629.63,628.19,629.62,13682.0,628.34,629.63,628.19,629.62,13682.0
2017-09-13 09:30:00,627.81,627.81,623.11,624.31,5162.0,627.81,627.81,623.11,624.31,5162.0
2017-09-13 10:00:00,623.65,625.28,623.62,624.51,2696.0,623.65,625.28,623.62,624.51,2696.0
2017-09-13 10:30:00,624.03,624.62,623.5,623.5,2304.0,624.03,624.62,623.5,623.5,2304.0
2017-09-13 11:00:00,623.79,624.18,622.83,623.3,2549.0,623.79,624.18,622.83,623.3,2549.0
2017-09-13 11:30:00,622.8,623.27,620.74,621.47,2290.0,622.8,623.27,620.74,621.47,2290.0
2017-09-13 12:00:00,621.75,622.51,620.9,622.38,3517.0,621.75,622.51,620.9,622.38,3517.0
2017-09-13 12:30:00,622.45,622.99,622.21,622.55,2895.0,622.45,622.99,622.21,622.55,2895.0
2017-09-13 13:00:00,622.7,622.7,622.32,622.35,1500.0,622.7,622.7,622.32,622.35,1500.0
2017-09-13 13:30:00,622.24,623.0,622.23,622.69,5527.0,622.24,623.0,622.23,622.69,5527.0
2017-09-13 14:00:00,622.87,623.29,622.87,623.29,2500.0,622.87,623.29,622.87,623.29,2500.0
2017-09-13 14:30:00,623.36,623.55,622.93,623.21,1705.0,623.36,623.55,622.93,623.21,1705.0
2017-09-13 15:00:00,622.82,623.18,622.68,622.68,2154.0,622.82,623.18,622.68,622.68,2154.0
2017-09-13 15:30:00,623.09,624.37,622.83,624.07,10960.0,623.09,624.37,622.83,624.07,10960.0
2017-09-14 09:30:00,622.72,622.72,619.33,619.33,1599.0,622.72,622.72,619.33,619.33,1599.0
2017-09-14 10:00:00,619.12,619.12,616.04,618.99,8720.0,619.12,619.12,616.04,618.99,8720.0
2017-09-14 10:30:00,618.96,621.27,618.8,620.93,4091.0,618.96,621.27,618.8,620.93,4091.0
2017-09-14 11:00:00,620.64,624.08,620.64,622.8,3415.0,620.64,624.08,620.64,622.8,3415.0
2017-09-14 11:30:00,622.99,624.86,622.75,623.2,7202.0,622.99,624.86,622.75,623.2,7202.0
2017-09-14 12:00:00,623.67,623.67,621.75,622.59,2013.0,623.67,623.67,621.75,622.59,2013.0
2017-09-14 12:30:00,623.07,623.61,622.83,622.83,2386.0,623.07,623.61,622.83,622.83,2386.0
2017-09-14 13:00:00,622.73,624.23,622.73,623.78,1605.0,622.73,624.23,622.73,623.78,1605.0
2017-09-14 13:30:00,623.72,624.52,623.51,624.52,4302.0,623.72,624.52,623.51,624.52,4302.0
2017-09-14 14:00:00,624.87,625.4,624.11,624.16,2539.0,624.87,625.4,624.11,624.16,2539.0
2017-09-14 14:30:00,623.84,624.87,623.83,624.61,4506.0,623.84,624.87,623.83,624.61,4506.0
2017-09-14 15:00:00,624.69,624.78,623.84,624.28,1701.0,624.69,624.78,623.84,624.28,1701.0
2017-09-14 15:30:00,623.88,625.36,623.87,625.09,12858.0,623.88,625.36,623.87,625.09,12858.0
2017-09-15 09:30:00,621.8,623.53,618.93,623.51,27861.0,621.8,623.53,618.93,623.51,27861.0
2017-09-15 10:00:00,622.82,625.2,622.82,624.71,1515.0,622.82,625.2,622.82,624.71,1515.0
2017-09-15 10:30:00,625.3,626.09,624.75,625.05,5203.0,625.3,626.09,624.75,625.05,5203.0
2017-09-15 11:00:00,624.77,624.77,624.02,624.2,3106.0,624.77,624.77,624.02,624.2,3106.0
2017-09-15 11:30:00,624.5,626.98,624.24,626.47,5811.0,624.5,626.98,624.24,626.47,5811.0
2017-09-15 12:00:00,627.2,628.0,626.32,627.67,1662.0,627.2,628.0,626.32,627.67,1662.0
2017-09-15 12:30:00,627.88,628.15,626.26,626.4,3542.0,627.88,628.15,626.26,626.4,3542.0
2017-09-15 13:00:00,626.34,627.13,625.8,627.13,3231.0,626.34,627.13,625.8,627.13,3231.0
2017-09-15 13:30:00,627.69,627.69,626.05,626.75,3815.0,627.69,627.69,626.05,626.75,3815.0
2017-09-15 14:00:00,626.29,627.41,626.06,627.41,7435.0,626.29,627.41,626.06,627.41,7435.0
2017-09-15 14:30:00,626.93,628.2,626.42,626.42,3207.0,626.93,628.2,626.42,626.42,3207.0
2017-09-15 15:00:00,626.46,627.65,626.44,626.52,4850.0,626.46,627.65,626.44,626.52,4850.0
2017-09-15 15:30:00,625.95,626.17,625.18,625.93,13383.0,625.95,626.17,625.18,625.93,13383.0
2017-09-18 09:30:00,628.9,629.95,626.0,626.49,6445.0,628.9,629.95,626.0,626.49,6445.0
2017-09-18 10:00:00,626.76,627.43,626.4,626.41,827.0,626.76,627.43,626.4,626.41,827.0
2017-09-18 10:30:00,626.7,629.11,626.7,628.76,4105.0,626.7,629.11,626.7,628.76,4105.0
2017-09-18 11:00:00,628.22,629.05,628.21,628.92,1412.0,628.22,629.05,628.21,628.92,1412.0
2017-09-18 11:30:00,628.7,629.95,628.53,629.95,2399.0,628.7,629.95,628.53,629.95,2399.0
2017-09-18 12:00:00,630.0,631.39,629.74,630.9,5542.0,630.0,631.39,629.74,630.9,5542.0
2017-09-18 12:30:00,630.99,632.04,630.77,632.03,2700.0,630.99,632.04,630.77,632.03,2700.0
2017-09-18 13:00:00,631.42,633.37,631.39,631.94,1700.0,631.42,633.37,631.39,631.94,1700.0
2017-09-18 13:30:00,632.2,632.79,631.71,632.14,2415.0,632.2,632.79,631.71,632.14,2415.0
2017-09-18 14:00:00,631.74,632.72,630.83,631.43,4990.0,631.74,632.72,630.83,631.43,4990.0
2017-09-18 14:30:00,630.93,632.74,630.92,632.73,5511.0,630.93,632.74,630.92,632.73,5511.0
2017-09-18 15:00:00,631.99,633.95,631.99,633.85,5220.0,631.99,633.95,631.99,633.85,5220.0
2017-09-18 15:30:00,633.15,634.09,632.6,633.26,10544.0,633.15,634.09,632.6,633.26,10544.0
2017-09-19 09:30:00,634.71,635.42,631.44,631.95,3269.0,634.71,635.42,631.44,631.95,3269.0
2017-09-19 10:00:00,631.86,634.99,630.77,634.9,2800.0,631.86,634.99,630.77,634.9,2800.0
2017-09-19 10:30:00,633.54,634.38,632.5,632.6,5048.0,633.54,634.38,632.5,632.6,5048.0
2017-09-19 11:00:00,632.5,635.39,631.61,635.09,2499.0,632.5,635.39,631.61,635.09,2499.0
2017-09-19 11:30:00,635.24,636.54,633.52,633.64,3259.0,635.24,636.54,633.52,633.64,3259.0
2017-09-19 12:00:00,633.31,634.24,631.5,633.57,5244.0,633.31,634.24,631.5,633.57,5244.0
2017-09-19 12:30:00,633.32,633.77,631.66,631.66,10055.0,633.32,633.77,631.66,631.66,10055.0
2017-09-19 13:00:00,631.75,633.16,631.67,632.12,12117.0,631.75,633.16,631.67,632.12,12117.0
2017-09-19 13:30:00,630.54,632.59,630.54,631.13,3182.0,630.54,632.59,630.54,631.13,3182.0
2017-09-19 14:00:00,631.06,631.88,630.5,630.5,1810.0,631.06,631.88,630.5,630.5,1810.0
2017-09-19 14:30:00,630.71,631.81,630.6,630.97,5900.0,630.71,631.81,630.6,630.97,5900.0
2017-09-19 15:00:00,631.36,631.56,630.58,631.56,4310.0,631.36,631.56,630.58,631.56,4310.0
2017-09-19 15:30:00,631.15,632.31,630.67,632.31,15429.0,631.15,632.31,630.67,632.31,15429.0
2017-09-20 09:30:00,632.0,633.12,630.23,630.87,4999.0,632.0,633.12,630.23,630.87,4999.0
2017-09-20 10:00:00,631.61,631.68,628.66,631.68,5840.0,631.61,631.68,628.66,631.68,5840.0
2017-09-20 10:30:00,631.19,633.54,630.5,632.7,9916.0,631.19,633.54,630.5,632.7,9916.0
2017-09-20 11:00:00,632.78,633.2,631.89,632.53,4390.0,632.78,633.2,631.89,632.53,4390.0
2017-09-20 11:30:00,633.83,633.83,632.46,632.52,8230.0,633.83,633.83,632.46,632.52,8230.0
2017-09-20 12:00:00,633.18,634.38,633.18,634.38,1238.0,633.18,634.38,633.18,634.38,1238.0
2017-09-20 12:30:00,633.13,633.73,632.93,633.73,1602.0,633.13,633.73,632.93,633.73,1602.0
2017-09-20 13:00:00,633.91,633.91,631.76,631.88,2139.0,633.91,633.91,631.76,631.88,2139.0
2017-09-20 13:30:00,631.69,632.49,631.59,632.49,1872.0,631.69,632.49,631.59,632.49,1872.0
2017-09-20 14:00:00,632.12,632.91,629.28,630.24,3333.0,632.12,632.91,629.28,630.24,3333.0
2017-09-20 14:30:00,630.82,633.75,630.82,633.66,1300.0,630.82,633.75,630.82,633.66,1300.0
2017-09-20 15:00:00,634.15,634.15,631.51,632.52,5265.0,634.15,634.15,631.51,632.52,5265.0
2017-09-20 15:30:00,632.9,635.25,632.52,634.84,9406.0,632.9,635.25,632.52,634.84,9406.0
2017-09-21 09:30:00,631.93,634.2,631.93,634.2,1795.0,631.93,634.2,631.93,634.2,1795.0
2017-09-21 10:00:00,632.77,633.48,632.73,633.01,1063.0,632.77,633.48,632.73,633.01,1063.0
2017-09-21 10:30:00,633.18,633.86,631.62,633.67,5433.0,633.18,633.86,631.62,633.67,5433.0
2017-09-21 11:00:00,633.58,635.29,633.58,634.99,999.0,633.58,635.29,633.58,634.99,999.0
2017-09-21 11:30:00,634.63,634.64,632.92,632.92,2102.0,634.63,634.64,632.92,632.92,2102.0
2017-09-21 12:00:00,633.16,633.87,631.9,632.5,1032.0,633.16,633.87,631.9,632.5,1032.0
2017-09-21 12:30:00,632.52,633.05,631.29,632.03,1500.0,632.52,633.05,631.29,632.03,1500.0
2017-09-21 13:00:00,631.38,632.03,630.28,630.48,4360.0,631.38,632.03,630.28,630.48,4360.0
2017-09-21 13:30:00,630.12,630.24,629.66,629.66,564.0,630.12,630.24,629.66,629.66,564.0
2017-09-21 14:00:00,630.08,631.02,630.07,630.13,2258.0,630.08,631.02,630.07,630.13,2258.0
2017-09-21 14:30:00,630.28,631.93,630.15,631.22,1900.0,630.28,631.93,630.15,631.22,1900.0
2017-09-21 15:00:00,631.0,631.14,630.11,631.14,2704.0,631.0,631.14,630.11,631.14,2704.0
2017-09-21 15:30:00,631.06,631.87,630.86,631.42,8488.0,631.06,631.87,630.86,631.42,8488.0
2017-09-22 09:30:00,629.4,630.68,629.4,630.1,890.0,629.4,630.68,629.4,630.1,890.0
2017-09-22 10:00:00,631.19,634.3,630.22,633.48,3708.0,631.19,634.3,630.22,633.48,3708.0
2017-09-22 10:30:00,633.25,633.26,630.24,630.24,2503.0,633.25,633.26,630.24,630.24,2503.0
2017-09-22 11:00:00,630.28,630.81,630.25,630.25,300.0,630.28,630.81,630.25,630.25,300.0
2017-09-22 11:30:00,629.63,630.81,628.36,628.37,6531.0,629.63,630.81,628.36,628.37,6531.0
2017-09-22 12:00:00,628.21,629.33,627.93,628.62,1557.0,628.21,629.33,627.93,628.62,1557.0
2017-09-22 12:30:00,629.03,629.59,629.03,629.57,800.0,629.03,629.59,629.03,629.57,800.0
2017-09-22 13:00:00,629.81,631.43,629.78,630.5,3300.0,629.81,631.43,629.78,630.5,3300.0
2017-09-22 13:30:00,630.27,630.35,629.87,630.35,1307.0,630.27,630.35,629.87,630.35,1307.0
2017-09-22 14:00:00,630.24,630.93,630.23,630.63,2100.0,630.24,630.93,630.23,630.63,2100.0
2017-09-22 14:30:00,630.91,631.49,630.53,631.48,1200.0,630.91,631.49,630.53,631.48,1200.0
2017-09-22 15:00:00,631.19,632.95,631.18,632.87,1516.0,631.19,632.95,631.18,632.87,1516.0
2017-09-22 15:30:00,632.93,633.74,632.26,632.55,8133.0,632.93,633.74,632.26,632.55,8133.0
2017-09-25 09:30:00,631.45,632.04,629.81,629.81,1308.0,631.45,632.04,629.81,629.81,1308.0
2017-09-25 10:00:00,628.59,630.61,628.59,628.67,300.0,628.59,630.61,628.59,628.67,300.0
2017-09-25 10:30:00,628.92,630.5,624.79,625.39,3516.0,628.92,630.5,624.79,625.39,3516.0
2017-09-25 11:00:00,625.75,625.75,622.78,624.29,1819.0,625.75,625.75,622.78,624.29,1819.0
2017-09-25 11:30:00,625.59,626.22,624.28,625.75,1381.0,625.59,626.22,624.28,625.75,1381.0
2017-09-25 12:00:00,625.11,625.67,624.69,625.06,3297.0,625.11,625.67,624.69,625.06,3297.0
2017-09-25 12:30:00,624.84,625.45,624.43,625.1,1600.0,624.84,625.45,624.43,625.1,1600.0
2017-09-25 13:00:00,624.92,625.76,624.39,625.44,2336.0,624.92,625.76,624.39,625.44,2336.0
2017-09-25 13:30:00,624.84,625.52,624.84,625.11,2007.0,624.84,625.52,624.84,625.11,2007.0
2017-09-25 14:00:00,625.26,625.79,624.53,624.54,4450.0,625.26,625.79,624.53,624.54,4450.0
2017-09-25 14:30:00,624.75,625.63,624.75,625.57,1200.0,624.75,625.63,624.75,625.57,1200.0
2017-09-25 15:00:00,625.36,626.07,624.9,625.29,3624.0,625.36,626.07,624.9,625.29,3624.0
2017-09-25 15:30:00,625.51,625.92,624.76,625.65,9295.0,625.51,625.92,624.76,625.65,9295.0
2017-09-26 09:30:00,630.15,632.38,625.55,630.59,4270.0,630.15,632.38,625.55,630.59,4270.0
2017-09-26 10:00:00,628.8,628.8,627.49,627.76,1300.0,628.8,628.8,627.49,627.76,1300.0
2017-09-26 10:30:00,626.96,626.96,623.56,623.81,4000.0,626.96,626.96,623.56,623.81,4000.0
2017-09-26 11:00:00,623.31,623.55,621.7,622.82,2869.0,623.31,623.55,621.7,622.82,2869.0
2017-09-26 11:30:00,622.82,626.37,622.82,626.37,10154.0,622.82,626.37,622.82,626.37,10154.0
2017-09-26 12:00:00,625.25,625.3,624.08,625.14,8446.0,625.25,625.3,624.08,625.14,8446.0
2017-09-26 12:30:00,626.38,626.39,625.61,625.94,1000.0,626.38,626.39,625.61,625.94,1000.0
2017-09-26 13:00:00,625.97,626.84,625.64,625.65,1200.0,625.97,626.84,625.64,625.65,1200.0
2017-09-26 13:30:00,626.3,628.6,626.3,627.1,2110.0,626.3,628.6,626.3,627.1,2110.0
2017-09-26 14:00:00,626.83,627.17,625.43,627.17,4726.0,626.83,627.17,625.43,627.17,4726.0
2017-09-26 14:30:00,626.29,626.29,624.46,625.99,1652.0,626.29,626.29,624.46,625.99,1652.0
2017-09-26 15:00:00,625.15,626.33,625.15,626.33,6913.0,625.15,626.33,625.15,626.33,6913.0
2017-09-26 15:30:00,626.82,627.31,625.21,625.47,10547.0,626.82,627.31,625.21,625.47,10547.0
2017-09-27 09:30:00,629.28,630.39,626.16,627.33,4393.0,629.28,630.39,626.16,627.33,4393.0
2017-09-27 10:00:00,627.33,628.58,627.33,628.58,1862.0,627.33,628.58,627.33,628.58,1862.0
2017-09-27 10:30:00,629.79,629.91,628.01,629.15,3108.0,629.79,629.91,628.01,629.15,3108.0
2017-09-27 11:00:00,628.35,630.6,627.41,629.44,4579.0,628.35,630.6,627.41,629.44,4579.0
2017-09-27 11:30:00,629.43,630.17,628.26,629.22,4884.0,629.43,630.17,628.26,629.22,4884.0
2017-09-27 12:00:00,629.54,630.03,628.2,630.02,1800.0,629.54,630.03,628.2,630.02,1800.0
2017-09-27 12:30:00,629.65,629.66,628.21,628.93,2859.0,629.65,629.66,628.21,628.93,2859.0
2017-09-27 13:00:00,629.09,629.09,627.91,628.14,1700.0,629.09,629.09,627.91,628.14,1700.0
2017-09-27 13:30:00,627.95,628.78,627.79,628.42,1795.0,627.95,628.78,627.79,628.42,1795.0
2017-09-27 14:00:00,628.22,630.93,628.21,630.2,1904.0,628.22,630.93,628.21,630.2,1904.0
2017-09-27 14:30:00,630.3,631.04,629.07,629.45,2288.0,630.3,631.04,629.07,629.45,2288.0
2017-09-27 15:00:00,629.97,631.38,629.18,631.03,2200.0,629.97,631.38,629.18,631.03,2200.0
2017-09-27 15:30:00,631.05,631.13,628.54,628.64,16083.0,631.05,631.13,628.54,628.64,16083.0
2017-09-28 09:30:00,628.44,628.53,623.95,624.19,2065.0,628.44,628.53,623.95,624.19,2065.0
2017-09-28 10:00:00,624.07,624.7,623.21,623.22,3711.0,624.07,624.7,623.21,623.22,3711.0
2017-09-28 10:30:00,623.69,623.69,622.44,623.2,3885.0,623.69,623.69,622.44,623.2,3885.0
2017-09-28 11:00:00,623.33,623.33,621.5,621.92,6831.0,623.33,623.33,621.5,621.92,6831.0
2017-09-28 11:30:00,622.41,623.36,621.77,623.0,2964.0,622.41,623.36,621.77,623.0,2964.0
2017-09-28 12:00:00,622.76,623.27,622.01,622.87,1950.0,622.76,623.27,622.01,622.87,1950.0
2017-09-28 12:30:00,622.94,623.21,622.77,623.21,500.0,622.94,623.21,622.77,623.21,500.0
2017-09-28 13:00:00,623.02,623.35,622.73,623.35,2112.0,623.02,623.35,622.73,623.35,2112.0
2017-09-28 13:30:00,623.43,626.07,623.43,626.07,1000.0,623.43,626.07,623.43,626.07,1000.0
2017-09-28 14:00:00,625.99,627.57,625.7,625.7,5039.0,625.99,627.57,625.7,625.7,5039.0
2017-09-28 14:30:00,625.7,625.8,623.97,624.37,3292.0,625.7,625.8,623.97,624.37,3292.0
2017-09-28 15:00:00,624.77,624.8,623.87,624.61,2426.0,624.77,624.8,623.87,624.61,2426.0
2017-09-28 15:30:00,623.88,624.73,623.48,624.58,10744.0,623.88,624.73,623.48,624.58,10744.0
2017-09-29 09:30:00,623.91,625.95,623.91,625.2,655.0,623.91,625.95,623.91,625.2,655.0
2017-09-29 10:00:00,623.55,624.04,623.17,623.92,2856.0,623.55,624.04,623.17,623.92,2856.0
2017-09-29 10:30:00,624.13,626.82,624.13,625.75,1550.0,624.13,626.82,624.13,625.75,1550.0
2017-09-29 11:00:00,626.21,626.88,625.64,626.43,2825.0,626.21,626.88,625.64,626.43,2825.0
2017-09-29 11:30:00,626.44,626.86,626.06,626.28,2015.0,626.44,626.86,626.06,626.28,2015.0
2017-09-29 12:00:00,626.67,627.26,626.35,627.26,1556.0,626.67,627.26,626.35,627.26,1556.0
2017-09-29 12:30:00,627.71,627.71,627.71,627.71,100.0,627.71,627.71,627.71,627.71,100.0
2017-09-29 13:00:00,627.3,627.78,626.88,627.61,1600.0,627.3,627.78,626.88,627.61,1600.0
2017-09-29 13:30:00,627.59,628.53,627.59,628.51,1300.0,627.59,628.53,627.59,628.51,1300.0
2017-09-29 14:00:00,627.59,627.59,626.07,626.3,2509.0,627.59,627.59,626.07,626.3,2509.0
2017-09-29 14:30:00,625.97,626.15,624.94,625.54,3197.0,625.97,626.15,624.94,625.54,3197.0
2017-09-29 15:00:00,625.46,626.47,625.46,626.47,2402.0,625.46,626.47,625.46,626.47,2402.0
2017-09-29 15:30:00,626.16,626.49,625.75,625.98,14648.0,626.16,626.49,625.75,625.98,14648.0
2017-10-02 09:30:00,630.5,635.25,630.35,635.25,6005.0,630.5,635.25,630.35,635.25,6005.0
2017-10-02 10:00:00,635.25,640.98,634.96,639.12,13279.0,635.25,640.98,634.96,639.12,13279.0
2017-10-02 10:30:00,639.02,640.01,637.36,638.14,7411.0,639.02,640.01,637.36,638.14,7411.0
2017-10-02 11:00:00,638.1,638.1,635.04,635.04,6454.0,638.1,638.1,635.04,635.04,6454.0
2017-10-02 11:30:00,634.68,635.38,633.8,633.8,2521.0,634.68,635.38,633.8,633.8,2521.0
2017-10-02 12:00:00,633.18,635.96,633.14,635.96,2477.0,633.18,635.96,633.14,635.96,2477.0
2017-10-02 12:30:00,636.23,636.31,636.07,636.21,450.0,636.23,636.31,636.07,636.21,450.0
2017-10-02 13:00:00,635.86,636.91,635.41,635.42,4735.0,635.86,636.91,635.41,635.42,4735.0
2017-10-02 13:30:00,635.68,636.58,635.68,635.94,1214.0,635.68,636.58,635.68,635.94,1214.0
2017-10-02 14:00:00,635.71,636.74,635.4,636.74,2697.0,635.71,636.74,635.4,636.74,2697.0
2017-10-02 14:30:00,636.75,638.56,636.38,636.47,3954.0,636.75,638.56,636.38,636.47,3954.0
2017-10-02 15:00:00,636.27,636.76,636.27,636.52,5701.0,636.27,636.76,636.27,636.52,5701.0
2017-10-02 15:30:00,636.33,636.56,634.83,635.39,20933.0,636.33,636.56,634.83,635.39,20933.0
2017-10-03 09:30:00,637.89,639.23,636.69,639.23,4714.0,637.89,639.23,636.69,639.23,4714.0
2017-10-03 10:00:00,638.92,640.3,638.22,640.3,2433.0,638.92,640.3,638.22,640.3,2433.0
2017-10-03 10:30:00,641.0,641.3,640.23,640.24,1384.0,641.0,641.3,640.23,640.24,1384.0
2017-10-03 11:00:00,640.74,640.75,639.92,639.93,550.0,640.74,640.75,639.92,639.93,550.0
2017-10-03 11:30:00,639.92,640.29,639.27,640.22,1400.0,639.92,640.29,639.27,640.22,1400.0
2017-10-03 12:00:00,639.35,639.58,638.16,639.58,5310.0,639.35,639.58,638.16,639.58,5310.0
2017-10-03 12:30:00,639.48,639.72,639.04,639.05,2612.0,639.48,639.72,639.04,639.05,2612.0
2017-10-03 13:00:00,639.18,639.52,638.6,639.52,2012.0,639.18,639.52,638.6,639.52,2012.0
2017-10-03 13:30:00,639.38,640.83,639.37,640.83,4141.0,639.38,640.83,639.37,640.83,4141.0
2017-10-03 14:00:00,641.04,642.09,640.13,642.01,5302.0,641.04,642.09,640.13,642.01,5302.0
2017-10-03 14:30:00,641.68,641.69,640.38,641.69,3276.0,641.68,641.69,640.38,641.69,3276.0
2017-10-03 15:00:00,641.42,642.1,640.79,641.13,7606.0,641.42,642.1,640.79,641.13,7606.0
2017-10-03 15:30:00,640.37,640.61,639.67,639.92,8884.0,640.37,640.61,639.67,639.92,8884.0
2017-10-04 09:30:00,638.81,642.66,638.29,642.04,3667.0,638.81,642.66,638.29,642.04,3667.0
2017-10-04 10:00:00,644.29,644.29,639.29,639.3,1754.0,644.29,644.29,639.29,639.3,1754.0
2017-10-04 10:30:00,642.6,642.6,640.42,642.17,3561.0,642.6,642.6,640.42,642.17,3561.0
2017-10-04 11:00:00,641.91,643.06,641.91,642.29,3576.0,641.91,643.06,641.91,642.29,3576.0
2017-10-04 11:30:00,642.18,643.02,641.33,642.82,2910.0,642.18,643.02,641.33,642.82,2910.0
2017-10-04 12:00:00,642.32,644.99,642.32,644.43,3449.0,642.32,644.99,642.32,644.43,3449.0
2017-10-04 12:30:00,644.61,644.61,642.96,644.23,1650.0,644.61,644.61,642.96,644.23,1650.0
2017-10-04 13:00:00,644.21,646.37,644.21,645.22,5441.0,644.21,646.37,644.21,645.22,5441.0
2017-10-04 13:30:00,644.31,644.79,643.5,643.68,2229.0,644.31,644.79,643.5,643.68,2229.0
2017-10-04 14:00:00,644.12,645.03,643.75,643.75,1568.0,644.12,645.03,643.75,643.75,1568.0
2017-10-04 14:30:00,643.87,644.25,643.5,643.86,1770.0,643.87,644.25,643.5,643.86,1770.0
2017-10-04 15:00:00,644.57,645.24,644.28,644.94,2695.0,644.57,645.24,644.28,644.94,2695.0
2017-10-04 15:30:00,644.79,645.18,643.05,643.43,16634.0,644.79,645.18,643.05,643.43,16634.0
2017-10-05 09:30:00,644.22,645.59,642.24,642.24,1174.0,644.22,645.59,642.24,642.24,1174.0
2017-10-05 10:00:00,642.36,643.02,641.95,643.02,700.0,642.36,643.02,641.95,643.02,700.0
2017-10-05 10:30:00,642.55,642.55,640.38,641.21,3293.0,642.55,642.55,640.38,641.21,3293.0
2017-10-05 11:00:00,642.02,643.9,641.54,643.17,2750.0,642.02,643.9,641.54,643.17,2750.0
2017-10-05 11:30:00,643.92,644.04,642.2,642.38,8317.0,643.92,644.04,642.2,642.38,8317.0
2017-10-05 12:00:00,642.8,644.49,642.8,644.32,4143.0,642.8,644.49,642.8,644.32,4143.0
2017-10-05 12:30:00,644.27,644.61,643.72,643.78,3063.0,644.27,644.61,643.72,643.78,3063.0
2017-10-05 13:00:00,644.22,644.29,644.22,644.29,300.0,644.22,644.29,644.22,644.29,300.0
2017-10-05 13:30:00,644.34,644.61,644.06,644.55,792.0,644.34,644.61,644.06,644.55,792.0
2017-10-05 14:00:00,644.74,644.74,642.63,642.89,4186.0,644.74,644.74,642.63,642.89,4186.0
2017-10-05 14:30:00,643.29,644.2,643.29,643.92,2615.0,643.29,644.2,643.29,643.92,2615.0
2017-10-05 15:00:00,643.23,644.95,643.23,644.25,2399.0,643.23,644.95,643.23,644.25,2399.0
2017-10-05 15:30:00,644.24,644.93,644.0,644.79,8492.0,644.24,644.93,644.0,644.79,8492.0
2017-10-06 09:30:00,642.95,644.83,642.95,644.7,844.0,642.95,644.83,642.95,644.7,844.0
2017-10-06 10:00:00,644.82,646.78,643.04,645.85,5390.0,644.82,646.78,643.04,645.85,5390.0
2017-10-06 10:30:00,643.94,645.04,643.68,645.04,600.0,643.94,645.04,643.68,645.04,600.0
2017-10-06 11:00:00,645.74,645.92,644.84,645.49,2175.0,645.74,645.92,644.84,645.49,2175.0
2017-10-06 11:30:00,646.33,646.62,644.98,646.08,3040.0,646.33,646.62,644.98,646.08,3040.0
2017-10-06 12:00:00,646.22,646.54,644.58,644.58,7408.0,646.22,646.54,644.58,644.58,7408.0
2017-10-06 12:30:00,644.92,645.53,644.7,644.8,1334.0,644.92,645.53,644.7,644.8,1334.0
2017-10-06 13:00:00,645.41,645.55,644.81,645.0,2700.0,645.41,645.55,644.81,645.0,2700.0
2017-10-06 13:30:00,645.17,645.64,645.09,645.64,1400.0,645.17,645.64,645.09,645.64,1400.0
2017-10-06 14:00:00,645.34,645.34,645.06,645.13,1700.0,645.34,645.34,645.06,645.13,1700.0
2017-10-06 14:30:00,645.43,647.09,645.43,647.09,1713.0,645.43,647.09,645.43,647.09,1713.0
2017-10-06 15:00:00,647.69,647.97,646.43,646.63,5476.0,647.69,647.97,646.43,646.63,5476.0
2017-10-06 15:30:00,647.0,647.02,645.38,645.38,7545.0,647.0,647.02,645.38,645.38,7545.0
2017-10-09 09:30:00,649.45,649.45,638.75,640.92,8807.0,649.45,649.45,638.75,640.92,8807.0
2017-10-09 10:00:00,641.43,643.98,641.12,643.98,2109.0,641.43,643.98,641.12,643.98,2109.0
2017-10-09 10:30:00,643.98,643.98,643.98,643.98,0.0,643.98,643.98,643.98,643.98,0.0
2017-10-09 11:00:00,641.95,648.05,641.95,648.05,2290.0,641.95,648.05,641.95,648.05,2290.0
2017-10-09 11:30:00,644.9,648.96,644.9,647.58,1200.0,644.9,648.96,644.9,647.58,1200.0
2017-10-09 12:00:00,649.9,649.9,649.69,649.7,400.0,649.9,649.9,649.69,649.7,400.0
2017-10-09 12:30:00,653.19,653.19,650.76,652.09,1000.0,653.19,653.19,650.76,652.09,1000.0
2017-10-09 13:00:00,652.82,653.2,649.77,653.2,850.0,652.82,653.2,649.77,653.2,850.0
2017-10-09 13:30:00,656.36,656.36,650.37,652.21,750.0,656.36,656.36,650.37,652.21,750.0
2017-10-09 14:00:00,656.77,656.78,652.14,652.21,1990.0,656.77,656.78,652.14,652.21,1990.0
2017-10-09 14:30:00,653.22,653.29,651.44,651.69,1109.0,653.22,653.29,651.44,651.69,1109.0
2017-10-09 15:00:00,652.51,653.08,651.0,652.0,1655.0,652.51,653.08,651.0,652.0,1655.0
2017-10-09 15:30:00,652.1,653.6,650.49,652.21,3943.0,652.1,653.6,650.49,652.21,3943.0
2017-10-10 09:30:00,653.19,655.28,651.28,651.3,4048.0,653.19,655.28,651.28,651.3,4048.0
2017-10-10 10:00:00,650.85,652.95,648.25,649.59,3837.0,650.85,652.95,648.25,649.59,3837.0
2017-10-10 10:30:00,650.45,652.9,650.45,651.96,3203.0,650.45,652.9,650.45,651.96,3203.0
2017-10-10 11:00:00,652.63,655.62,652.63,653.85,3636.0,652.63,655.62,652.63,653.85,3636.0
2017-10-10 11:30:00,653.77,654.23,651.79,652.19,2798.0,653.77,654.23,651.79,652.19,2798.0
2017-10-10 12:00:00,650.61,652.52,650.33,651.86,2670.0,650.61,652.52,650.33,651.86,2670.0
2017-10-10 12:30:00,652.24,653.52,651.49,651.77,2700.0,652.24,653.52,651.49,651.77,2700.0
2017-10-10 13:00:00,652.64,653.48,651.84,651.97,2578.0,652.64,653.48,651.84,651.97,2578.0
2017-10-10 13:30:00,652.62,652.63,652.25,652.25,200.0,652.62,652.63,652.25,652.25,200.0
2017-10-10 14:00:00,651.99,653.59,651.3,651.3,2655.0,651.99,653.59,651.3,651.3,2655.0
2017-10-10 14:30:00,652.25,653.06,651.7,652.36,1583.0,652.25,653.06,651.7,652.36,1583.0
2017-10-10 15:00:00,652.76,654.29,652.48,652.65,6341.0,652.76,654.29,652.48,652.65,6341.0
2017-10-10 15:30:00,652.66,654.22,652.55,653.47,12467.0,652.66,654.22,652.55,653.47,12467.0
2017-10-11 09:30:00,653.96,656.08,653.65,655.62,1831.0,653.96,656.08,653.65,655.62,1831.0
2017-10-11 10:00:00,656.6,658.71,655.7,656.87,3627.0,656.6,658.71,655.7,656.87,3627.0
2017-10-11 10:30:00,656.1,656.29,654.51,655.9,700.0,656.1,656.29,654.51,655.9,700.0
2017-10-11 11:00:00,655.23,655.85,654.35,655.02,1160.0,655.23,655.85,654.35,655.02,1160.0
2017-10-11 11:30:00,655.05,655.86,654.6,655.86,2959.0,655.05,655.86,654.6,655.86,2959.0
2017-10-11 12:00:00,656.45,657.7,656.4,656.85,2600.0,656.45,657.7,656.4,656.85,2600.0
2017-10-11 12:30:00,656.61,656.9,656.09,656.9,901.0,656.61,656.9,656.09,656.9,901.0
2017-10-11 13:00:00,656.68,657.58,656.3,657.3,2300.0,656.68,657.58,656.3,657.3,2300.0
2017-10-11 13:30:00,657.45,657.45,656.49,656.49,2120.0,657.45,657.45,656.49,656.49,2120.0
2017-10-11 14:00:00,656.71,658.19,656.71,657.83,1721.0,656.71,658.19,656.71,657.83,1721.0
2017-10-11 14:30:00,657.72,659.56,657.71,658.8,2600.0,657.72,659.56,657.71,658.8,2600.0
2017-10-11 15:00:00,658.64,659.46,658.49,658.81,2907.0,658.64,659.46,658.49,658.81,2907.0
2017-10-11 15:30:00,658.51,659.78,658.51,659.27,7544.0,658.51,659.78,658.51,659.27,7544.0
2017-10-12 09:30:00,657.84,660.2,657.35,660.04,2417.0,657.84,660.2,657.35,660.04,2417.0
2017-10-12 10:00:00,660.07,660.77,657.93,658.68,7287.0,660.07,660.77,657.93,658.68,7287.0
2017-10-12 10:30:00,659.06,659.8,658.15,658.79,2744.0,659.06,659.8,658.15,658.79,2744.0
2017-10-12 11:00:00,658.03,659.9,658.03,659.9,3022.0,658.03,659.9,658.03,659.9,3022.0
2017-10-12 11:30:00,659.85,660.71,658.87,660.71,2476.0,659.85,660.71,658.87,660.71,2476.0
2017-10-12 12:00:00,660.35,661.07,659.35,659.54,2200.0,660.35,661.07,659.35,659.54,2200.0
2017-10-12 12:30:00,660.2,660.62,658.26,658.8,15133.0,660.2,660.62,658.26,658.8,15133.0
2017-10-12 13:00:00,658.61,659.68,658.61,659.25,2300.0,658.61,659.68,658.61,659.25,2300.0
2017-10-12 13:30:00,659.8,660.09,658.7,659.0,4322.0,659.8,660.09,658.7,659.0,4322.0
2017-10-12 14:00:00,659.05,659.05,658.04,658.32,2208.0,659.05,659.05,658.04,658.32,2208.0
2017-10-12 14:30:00,658.59,660.3,658.42,659.75,1900.0,658.59,660.3,658.42,659.75,1900.0
2017-10-12 15:00:00,659.72,661.21,659.72,660.71,5012.0,659.72,661.21,659.72,660.71,5012.0
2017-10-12 15:30:00,660.56,660.98,658.99,659.75,13039.0,660.56,660.98,658.99,659.75,13039.0
2017-10-13 09:30:00,658.97,661.2,658.97,660.22,1811.0,658.97,661.2,658.97,660.22,1811.0
2017-10-13 10:00:00,662.14,662.99,659.69,659.86,3260.0,662.14,662.99,659.69,659.86,3260.0
2017-10-13 10:30:00,660.94,661.4,659.79,660.43,2600.0,660.94,661.4,659.79,660.43,2600.0
2017-10-13 11:00:00,659.6,660.89,659.6,660.21,1500.0,659.6,660.89,659.6,660.21,1500.0
2017-10-13 11:30:00,660.19,662.19,660.19,661.95,2342.0,660.19,662.19,660.19,661.95,2342.0
2017-10-13 12:00:00,661.2,662.01,659.21,659.74,3416.0,661.2,662.01,659.21,659.74,3416.0
2017-10-13 12:30:00,659.13,659.42,658.33,659.03,6335.0,659.13,659.42,658.33,659.03,6335.0
2017-10-13 13:00:00,658.88,658.88,657.07,657.07,3906.0,658.88,658.88,657.07,657.07,3906.0
2017-10-13 13:30:00,657.46,658.6,656.02,656.78,3663.0,657.46,658.6,656.02,656.78,3663.0
2017-10-13 14:00:00,656.11,656.74,655.37,655.77,3020.0,656.11,656.74,655.37,655.77,3020.0
2017-10-13 14:30:00,655.59,655.59,653.45,654.96,2701.0,655.59,655.59,653.45,654.96,2701.0
2017-10-13 15:00:00,655.75,657.32,655.12,657.32,6381.0,655.75,657.32,655.12,657.32,6381.0
2017-10-13 15:30:00,657.33,659.9,657.33,658.65,13093.0,657.33,659.9,657.33,658.65,13093.0
2017-10-16 09:30:00,661.76,663.47,661.4,661.85,2919.0,661.76,663.47,661.4,661.85,2919.0
2017-10-16 10:00:00,662.37,663.3,661.36,662.71,1318.0,662.37,663.3,661.36,662.71,1318.0
2017-10-16 10:30:00,662.67,662.67,661.5,662.01,2200.0,662.67,662.67,661.5,662.01,2200.0
2017-10-16 11:00:00,662.0,663.68,661.39,662.47,4757.0,662.0,663.68,661.39,662.47,4757.0
2017-10-16 11:30:00,663.15,664.87,663.15,664.26,4026.0,663.15,664.87,663.15,664.26,4026.0
2017-10-16 12:00:00,663.75,664.39,662.53,662.53,1612.0,663.75,664.39,662.53,662.53,1612.0
2017-10-16 12:30:00,663.06,665.17,662.45,664.85,1271.0,663.06,665.17,662.45,664.85,1271.0
2017-10-16 13:00:00,663.63,663.79,662.67,663.79,1697.0,663.63,663.79,662.67,663.79,1697.0
2017-10-16 13:30:00,663.78,664.2,663.78,664.2,1420.0,663.78,664.2,663.78,664.2,1420.0
2017-10-16 14:00:00,663.77,664.13,663.53,664.13,1351.0,663.77,664.13,663.53,664.13,1351.0
2017-10-16 14:30:00,664.49,664.99,664.49,664.99,800.0,664.49,664.99,664.49,664.99,800.0
2017-10-16 15:00:00,664.95,667.98,664.68,667.89,3505.0,664.95,667.98,664.68,667.89,3505.0
2017-10-16 15:30:00,667.81,668.75,665.85,666.87,12350.0,667.81,668.75,665.85,666.87,12350.0
2017-10-17 09:30:00,668.55,668.55,663.16,663.16,4854.0,668.55,668.55,663.16,663.16,4854.0
2017-10-17 10:00:00,663.16,664.63,662.58,662.58,4607.0,663.16,664.63,662.58,662.58,4607.0
2017-10-17 10:30:00,662.72,664.53,662.72,663.54,3224.0,662.72,664.53,662.72,663.54,3224.0
2017-10-17 11:00:00,663.57,663.63,662.8,662.8,2507.0,663.57,663.63,662.8,662.8,2507.0
2017-10-17 11:30:00,663.0,663.0,659.83,659.83,2000.0,663.0,663.0,659.83,659.83,2000.0
2017-10-17 12:00:00,660.44,661.98,659.93,661.51,2230.0,660.44,661.98,659.93,661.51,2230.0
2017-10-17 12:30:00,662.75,662.89,661.51,661.51,2866.0,662.75,662.89,661.51,661.51,2866.0
2017-10-17 13:00:00,661.24,662.43,661.24,661.69,2513.0,661.24,662.43,661.24,661.69,2513.0
2017-10-17 13:30:00,661.61,661.88,661.01,661.87,3924.0,661.61,661.88,661.01,661.87,3924.0
2017-10-17 14:00:00,662.28,662.99,661.52,662.99,4945.0,662.28,662.99,661.52,662.99,4945.0
2017-10-17 14:30:00,662.99,663.16,662.15,662.22,4356.0,662.99,663.16,662.15,662.22,4356.0
2017-10-17 15:00:00,663.31,663.31,662.42,662.67,2068.0,663.31,663.31,662.42,662.67,2068.0
2017-10-17 15:30:00,662.8,663.1,661.81,662.24,11348.0,662.8,663.1,661.81,662.24,11348.0
2017-10-18 09:30:00,664.49,664.49,662.93,663.13,1810.0,664.49,664.49,662.93,663.13,1810.0
2017-10-18 10:00:00,661.12,663.0,660.14,660.38,4702.0,661.12,663.0,660.14,660.38,4702.0
2017-10-18 10:30:00,660.49,661.32,660.08,660.69,2000.0,660.49,661.32,660.08,660.69,2000.0
2017-10-18 11:00:00,661.03,661.03,659.96,660.56,2614.0,661.03,661.03,659.96,660.56,2614.0
2017-10-18 11:30:00,660.5,661.79,658.17,659.09,7532.0,660.5,661.79,658.17,659.09,7532.0
2017-10-18 12:00:00,659.13,659.44,658.47,658.76,5529.0,659.13,659.44,658.47,658.76,5529.0
2017-10-18 12:30:00,659.12,659.43,658.45,659.15,4400.0,659.12,659.43,658.45,659.15,4400.0
2017-10-18 13:00:00,659.23,661.48,659.23,661.48,1414.0,659.23,661.48,659.23,661.48,1414.0
2017-10-18 13:30:00,661.56,661.84,660.66,660.66,1784.0,661.56,661.84,660.66,660.66,1784.0
2017-10-18 14:00:00,660.66,661.0,658.78,658.78,1000.0,660.66,661.0,658.78,658.78,1000.0
2017-10-18 14:30:00,659.66,659.66,657.88,657.88,3200.0,659.66,659.66,657.88,657.88,3200.0
2017-10-18 15:00:00,658.23,659.14,657.48,659.12,6579.0,658.23,659.14,657.48,659.12,6579.0
2017-10-18 15:30:00,659.17,659.2,655.33,655.4,19027.0,659.17,659.2,655.33,655.4,19027.0
2017-10-19 09:30:00,653.65,654.92,648.57,649.68,7602.0,653.65,654.92,648.57,649.68,7602.0
2017-10-19 10:00:00,648.97,654.6,646.21,652.99,13053.0,648.97,654.6,646.21,652.99,13053.0
2017-10-19 10:30:00,652.6,656.89,652.59,656.88,3300.0,652.6,656.89,652.59,656.88,3300.0
2017-10-19 11:00:00,657.44,659.12,655.66,656.27,3087.0,657.44,659.12,655.66,656.27,3087.0
2017-10-19 11:30:00,657.74,657.75,654.68,657.45,2906.0,657.74,657.75,654.68,657.45,2906.0
2017-10-19 12:00:00,656.35,659.49,656.35,659.49,3422.0,656.35,659.49,656.35,659.49,3422.0
2017-10-19 12:30:00,659.2,659.54,658.76,659.54,1895.0,659.2,659.54,658.76,659.54,1895.0
2017-10-19 13:00:00,659.5,660.61,659.5,659.85,2214.0,659.5,660.61,659.5,659.85,2214.0
2017-10-19 13:30:00,659.84,660.84,659.51,660.84,1300.0,659.84,660.84,659.51,660.84,1300.0
2017-10-19 14:00:00,660.27,660.85,660.27,660.85,1200.0,660.27,660.85,660.27,660.85,1200.0
2017-10-19 14:30:00,661.24,661.91,661.12,661.58,1500.0,661.24,661.91,661.12,661.58,1500.0
2017-10-19 15:00:00,661.2,661.58,658.57,658.57,4860.0,661.2,661.58,658.57,658.57,4860.0
2017-10-19 15:30:00,658.12,661.22,658.12,660.98,8116.0,658.12,661.22,658.12,660.98,8116.0
2017-10-20 09:30:00,664.9,665.7,663.21,664.36,5076.0,664.9,665.7,663.21,664.36,5076.0
2017-10-20 10:00:00,664.17,666.16,664.17,665.43,3100.0,664.17,666.16,664.17,665.43,3100.0
2017-10-20 10:30:00,665.48,666.29,664.89,666.23,4420.0,665.48,666.29,664.89,666.23,4420.0
2017-10-20 11:00:00,666.18,666.18,665.27,665.27,1100.0,666.18,666.18,665.27,665.27,1100.0
2017-10-20 11:30:00,666.24,667.77,665.63,666.39,6299.0,666.24,667.77,665.63,666.39,6299.0
2017-10-20 12:00:00,666.44,667.66,666.04,667.22,2464.0,666.44,667.66,666.04,667.22,2464.0
2017-10-20 12:30:00,667.3,667.72,667.08,667.72,1602.0,667.3,667.72,667.08,667.72,1602.0
2017-10-20 13:00:00,668.04,669.95,667.43,669.95,3196.0,668.04,669.95,667.43,669.95,3196.0
2017-10-20 13:30:00,669.4,670.46,669.13,669.94,2422.0,669.4,670.46,669.13,669.94,2422.0
2017-10-20 14:00:00,670.38,670.38,669.37,670.38,1200.0,670.38,670.38,669.37,670.38,1200.0
2017-10-20 14:30:00,670.15,670.3,668.81,669.39,2225.0,670.15,670.3,668.81,669.39,2225.0
2017-10-20 15:00:00,670.09,670.18,668.01,668.01,6945.0,670.09,670.18,668.01,668.01,6945.0
2017-10-20 15:30:00,668.53,668.87,667.31,668.6,8570.0,668.53,668.87,667.31,668.6,8570.0
2017-10-23 09:30:00,671.4,672.64,669.99,671.0,2308.0,671.4,672.64,669.99,671.0,2308.0
2017-10-23 10:00:00,671.01,671.25,668.45,668.46,1350.0,671.01,671.25,668.45,668.46,1350.0
2017-10-23 10:30:00,669.32,671.0,669.32,670.67,2344.0,669.32,671.0,669.32,670.67,2344.0
2017-10-23 11:00:00,670.7,670.79,669.06,669.28,1749.0,670.7,670.79,669.06,669.28,1749.0
2017-10-23 11:30:00,669.26,669.38,667.43,667.72,2065.0,669.26,669.38,667.43,667.72,2065.0
2017-10-23 12:00:00,668.86,668.86,667.65,668.44,1500.0,668.86,668.86,667.65,668.44,1500.0
2017-10-23 12:30:00,669.26,669.51,668.81,669.51,900.0,669.26,669.51,668.81,669.51,900.0
2017-10-23 13:00:00,669.73,670.5,669.43,669.43,4821.0,669.73,670.5,669.43,669.43,4821.0
2017-10-23 13:30:00,669.62,669.81,668.71,669.69,2839.0,669.62,669.81,668.71,669.69,2839.0
2017-10-23 14:00:00,669.53,669.63,668.44,669.14,1100.0,669.53,669.63,668.44,669.14,1100.0
2017-10-23 14:30:00,670.0,670.0,668.31,668.32,1589.0,670.0,670.0,668.31,668.32,1589.0
2017-10-23 15:00:00,668.32,669.65,668.25,668.26,1325.0,668.32,669.65,668.25,668.26,1325.0
2017-10-23 15:30:00,668.86,668.86,666.66,667.79,7980.0,668.86,668.86,666.66,667.79,7980.0
2017-10-24 09:30:00,670.5,670.5,664.87,667.0,3689.0,670.5,670.5,664.87,667.0,3689.0
2017-10-24 10:00:00,665.07,665.07,663.33,664.33,2500.0,665.07,665.07,663.33,664.33,2500.0
2017-10-24 10:30:00,663.79,666.93,663.79,665.26,2462.0,663.79,666.93,663.79,665.26,2462.0
2017-10-24 11:00:00,666.4,666.71,665.22,665.32,1750.0,666.4,666.71,665.22,665.32,1750.0
2017-10-24 11:30:00,665.52,666.48,665.26,666.0,2344.0,665.52,666.48,665.26,666.0,2344.0
2017-10-24 12:00:00,666.8,670.29,666.72,668.0,1900.0,666.8,670.29,666.72,668.0,1900.0
2017-10-24 12:30:00,669.66,669.67,667.86,668.14,1200.0,669.66,669.67,667.86,668.14,1200.0
2017-10-24 13:00:00,667.16,667.99,665.99,666.38,1425.0,667.16,667.99,665.99,666.38,1425.0
2017-10-24 13:30:00,666.46,668.13,666.45,668.13,1435.0,666.46,668.13,666.45,668.13,1435.0
2017-10-24 14:00:00,668.4,668.4,667.28,668.16,2800.0,668.4,668.4,667.28,668.16,2800.0
2017-10-24 14:30:00,668.0,669.24,667.79,668.26,1400.0,668.0,669.24,667.79,668.26,1400.0
2017-10-24 15:00:00,668.24,668.96,667.41,668.96,3100.0,668.24,668.96,667.41,668.96,3100.0
2017-10-24 15:30:00,668.55,669.74,668.11,669.34,5047.0,668.55,669.74,668.11,669.34,5047.0
2017-10-25 09:30:00,670.27,672.69,670.02,671.05,3673.0,670.27,672.69,670.02,671.05,3673.0
2017-10-25 10:00:00,669.02,670.14,667.22,668.7,9056.0,669.02,670.14,667.22,668.7,9056.0
2017-10-25 10:30:00,668.64,668.7,665.97,667.23,4847.0,668.64,668.7,665.97,667.23,4847.0
2017-10-25 11:00:00,667.2,667.2,662.36,664.28,4862.0,667.2,667.2,662.36,664.28,4862.0
2017-10-25 11:30:00,664.98,664.98,663.59,664.41,3458.0,664.98,664.98,663.59,664.41,3458.0
2017-10-25 12:00:00,664.84,664.97,663.28,663.28,4545.0,664.84,664.97,663.28,663.28,4545.0
2017-10-25 12:30:00,663.87,663.95,661.4,661.45,5225.0,663.87,663.95,661.4,661.45,5225.0
2017-10-25 13:00:00,662.48,663.73,662.48,663.56,2300.0,662.48,663.73,662.48,663.56,2300.0
2017-10-25 13:30:00,663.35,664.92,663.04,664.65,7511.0,663.35,664.92,663.04,664.65,7511.0
2017-10-25 14:00:00,665.86,666.15,665.51,665.51,1449.0,665.86,666.15,665.51,665.51,1449.0
2017-10-25 14:30:00,666.58,667.04,664.81,665.05,1105.0,666.58,667.04,664.81,665.05,1105.0
2017-10-25 15:00:00,666.32,667.24,665.17,666.8,2500.0,666.32,667.24,665.17,666.8,2500.0
2017-10-25 15:30:00,666.37,666.54,664.31,665.66,12074.0,666.37,666.54,664.31,665.66,12074.0
2017-10-26 09:30:00,667.48,668.78,665.64,666.67,2485.0,667.48,668.78,665.64,666.67,2485.0
2017-10-26 10:00:00,666.24,666.65,660.3,664.04,4532.0,666.24,666.65,660.3,664.04,4532.0
2017-10-26 10:30:00,664.01,666.0,664.0,664.96,3461.0,664.01,666.0,664.0,664.96,3461.0
2017-10-26 11:00:00,666.84,667.0,664.0,664.0,7484.0,666.84,667.0,664.0,664.0,7484.0
2017-10-26 11:30:00,665.02,665.53,661.88,663.51,1300.0,665.02,665.53,661.88,663.51,1300.0
2017-10-26 12:00:00,663.55,664.89,663.5,664.46,1683.0,663.55,664.89,663.5,664.46,1683.0
2017-10-26 12:30:00,664.46,666.73,663.93,665.36,6655.0,664.46,666.73,663.93,665.36,6655.0
2017-10-26 13:00:00,664.76,666.94,663.83,665.0,3730.0,664.76,666.94,663.83,665.0,3730.0
2017-10-26 13:30:00,664.94,667.65,664.31,664.95,3027.0,664.94,667.65,664.31,664.95,3027.0
2017-10-26 14:00:00,664.95,667.42,664.81,666.46,6776.0,664.95,667.42,664.81,666.46,6776.0
2017-10-26 14:30:00,666.41,668.0,665.0,665.0,4402.0,666.41,668.0,665.0,665.0,4402.0
2017-10-26 15:00:00,665.99,667.86,665.26,667.47,7571.0,665.99,667.86,665.26,667.47,7571.0
2017-10-26 15:30:00,667.35,670.89,664.28,668.99,25370.0,667.35,670.89,664.28,668.99,25370.0
2017-10-27 09:30:00,669.02,673.04,669.02,671.29,7448.0,669.02,673.04,669.02,671.29,7448.0
2017-10-27 10:00:00,670.45,674.85,670.45,673.38,4900.0,670.45,674.85,670.45,673.38,4900.0
2017-10-27 10:30:00,674.11,674.11,668.56,669.75,8052.0,674.11,674.11,668.56,669.75,8052.0
2017-10-27 11:00:00,668.86,670.15,668.21,668.6,6225.0,668.86,670.15,668.21,668.6,6225.0
2017-10-27 11:30:00,668.52,669.82,668.3,669.11,2549.0,668.52,669.82,668.3,669.11,2549.0
2017-10-27 12:00:00,668.84,670.61,668.84,670.16,1510.0,668.84,670.61,668.84,670.16,1510.0
2017-10-27 12:30:00,669.58,672.54,669.58,672.54,603.0,669.58,672.54,669.58,672.54,603.0
2017-10-27 13:00:00,671.93,673.78,671.9,673.11,1040.0,671.93,673.78,671.9,673.11,1040.0
2017-10-27 13:30:00,672.3,673.36,672.29,673.36,1610.0,672.3,673.36,672.29,673.36,1610.0
2017-10-27 14:00:00,673.59,673.83,672.63,673.67,2339.0,673.59,673.83,672.63,673.67,2339.0
2017-10-27 14:30:00,673.16,674.7,673.0,674.7,2721.0,673.16,674.7,673.0,674.7,2721.0
2017-10-27 15:00:00,674.87,677.71,674.87,677.59,7141.0,674.87,677.71,674.87,677.59,7141.0
2017-10-27 15:30:00,677.58,679.73,677.34,678.99,15013.0,677.58,679.73,677.34,678.99,15013.0
2017-10-30 09:30:00,680.5,680.5,675.75,675.76,4819.0,680.5,680.5,675.75,675.76,4819.0
2017-10-30 10:00:00,675.82,680.12,674.1,676.6,6056.0,675.82,680.12,674.1,676.6,6056.0
2017-10-30 10:30:00,676.07,676.56,674.54,675.05,4148.0,676.07,676.56,674.54,675.05,4148.0
2017-10-30 11:00:00,674.92,676.41,674.0,674.16,3578.0,674.92,676.41,674.0,674.16,3578.0
2017-10-30 11:30:00,673.23,673.73,671.08,673.73,2923.0,673.23,673.73,671.08,673.73,2923.0
2017-10-30 12:00:00,672.92,673.48,671.02,671.18,1789.0,672.92,673.48,671.02,671.18,1789.0
2017-10-30 12:30:00,671.1,672.42,671.1,671.92,3476.0,671.1,672.42,671.1,671.92,3476.0
2017-10-30 13:00:00,672.55,673.62,672.55,673.62,1300.0,672.55,673.62,672.55,673.62,1300.0
2017-10-30 13:30:00,674.38,674.67,672.55,673.48,1727.0,674.38,674.67,672.55,673.48,1727.0
2017-10-30 14:00:00,672.33,673.46,672.16,673.46,1077.0,672.33,673.46,672.16,673.46,1077.0
2017-10-30 14:30:00,673.64,673.64,672.32,672.66,1400.0,673.64,673.64,672.32,672.66,1400.0
2017-10-30 15:00:00,672.55,673.58,672.23,673.05,1938.0,672.55,673.58,672.23,673.05,1938.0
2017-10-30 15:30:00,673.09,675.67,672.64,675.67,9944.0,673.09,675.67,672.64,675.67,9944.0
2017-10-31 09:30:00,675.27,680.15,674.79,678.9,3658.0,675.27,680.15,674.79,678.9,3658.0
2017-10-31 10:00:00,678.2,678.55,677.06,677.08,1200.0,678.2,678.55,677.06,677.08,1200.0
2017-10-31 10:30:00,677.7,677.9,676.66,676.66,2418.0,677.7,677.9,676.66,676.66,2418.0
2017-10-31 11:00:00,676.01,677.47,676.01,676.21,2798.0,676.01,677.47,676.01,676.21,2798.0
2017-10-31 11:30:00,677.19,678.92,677.19,677.92,2497.0,677.19,678.92,677.19,677.92,2497.0
2017-10-31 12:00:00,678.35,679.06,678.09,678.85,800.0,678.35,679.06,678.09,678.85,800.0
2017-10-31 12:30:00,679.12,679.98,678.1,679.98,2420.0,679.12,679.98,678.1,679.98,2420.0
2017-10-31 13:00:00,680.71,681.52,679.96,680.63,1723.0,680.71,681.52,679.96,680.63,1723.0
2017-10-31 13:30:00,680.62,682.36,680.6,681.6,3668.0,680.62,682.36,680.6,681.6,3668.0
2017-10-31 14:00:00,681.72,684.54,681.72,683.28,1538.0,681.72,684.54,681.72,683.28,1538.0
2017-10-31 14:30:00,683.6,684.78,682.83,684.78,3442.0,683.6,684.78,682.83,684.78,3442.0
2017-10-31 15:00:00,684.01,684.46,682.77,683.6,3046.0,684.01,684.46,682.77,683.6,3046.0
2017-10-31 15:30:00,683.33,684.1,682.22,682.37,16441.0,683.33,684.1,682.22,682.37,16441.0
2017-11-01 09:30:00,685.48,694.48,685.48,690.69,3144.0,685.48,694.48,685.48,690.69,3144.0
2017-11-01 10:00:00,690.46,691.75,686.38,687.94,6227.0,690.46,691.75,686.38,687.94,6227.0
2017-11-01 10:30:00,687.94,689.16,687.92,687.92,2000.0,687.94,689.16,687.92,687.92,2000.0
2017-11-01 11:00:00,687.56,688.63,687.29,687.6,5132.0,687.56,688.63,687.29,687.6,5132.0
2017-11-01 11:30:00,687.28,687.72,685.67,687.67,3392.0,687.28,687.72,685.67,687.67,3392.0
2017-11-01 12:00:00,688.55,688.96,687.58,688.37,4467.0,688.55,688.96,687.58,688.37,4467.0
2017-11-01 12:30:00,688.12,688.18,686.98,686.98,4200.0,688.12,688.18,686.98,686.98,4200.0
2017-11-01 13:00:00,686.91,687.61,686.1,686.26,7951.0,686.91,687.61,686.1,686.26,7951.0
2017-11-01 13:30:00,686.78,692.38,686.22,692.38,5517.0,686.78,692.38,686.22,692.38,5517.0
2017-11-01 14:00:00,693.08,693.08,689.6,689.6,3837.0,693.08,693.08,689.6,689.6,3837.0
2017-11-01 14:30:00,689.24,690.5,687.91,688.24,7227.0,689.24,690.5,687.91,688.24,7227.0
2017-11-01 15:00:00,687.83,689.08,687.42,688.85,5200.0,687.83,689.08,687.42,688.85,5200.0
2017-11-01 15:30:00,689.11,690.71,688.43,688.86,12577.0,689.11,690.71,688.43,688.86,12577.0
2017-11-02 09:30:00,687.18,690.22,687.18,690.22,1939.0,687.18,690.22,687.18,690.22,1939.0
2017-11-02 10:00:00,690.2,690.59,686.38,687.3,5501.0,690.2,690.59,686.38,687.3,5501.0
2017-11-02 10:30:00,686.37,689.43,686.37,688.47,6369.0,686.37,689.43,686.37,688.47,6369.0
2017-11-02 11:00:00,688.22,688.22,687.04,687.75,1677.0,688.22,688.22,687.04,687.75,1677.0
2017-11-02 11:30:00,687.76,687.96,684.49,685.1,6308.0,687.76,687.96,684.49,685.1,6308.0
2017-11-02 12:00:00,684.41,685.85,682.83,683.57,7477.0,684.41,685.85,682.83,683.57,7477.0
2017-11-02 12:30:00,683.6,686.68,682.81,684.69,4171.0,683.6,686.68,682.81,684.69,4171.0
2017-11-02 13:00:00,685.72,689.06,684.91,687.63,6025.0,685.72,689.06,684.91,687.63,6025.0
2017-11-02 13:30:00,688.61,688.61,684.25,684.27,11719.0,688.61,688.61,684.25,684.27,11719.0
2017-11-02 14:00:00,685.04,685.23,679.57,682.17,6414.0,685.04,685.23,679.57,682.17,6414.0
2017-11-02 14:30:00,681.74,682.51,673.92,676.44,13465.0,681.74,682.51,673.92,676.44,13465.0
2017-11-02 15:00:00,676.85,677.85,671.97,673.77,10305.0,676.85,677.85,671.97,673.77,10305.0
2017-11-02 15:30:00,672.12,676.9,670.66,671.6,29628.0,672.12,676.9,670.66,671.6,29628.0
2017-11-03 09:30:00,649.15,658.69,637.46,644.02,26627.0,649.15,658.69,637.46,644.02,26627.0
2017-11-03 10:00:00,643.0,643.9,636.23,636.6,37622.0,643.0,643.9,636.23,636.6,37622.0
2017-11-03 10:30:00,637.56,641.08,635.18,640.93,29490.0,637.56,641.08,635.18,640.93,29490.0
2017-11-03 11:00:00,640.92,644.91,640.2,643.74,21219.0,640.92,644.91,640.2,643.74,21219.0
2017-11-03 11:30:00,641.75,646.71,639.5,644.16,17823.0,641.75,646.71,639.5,644.16,17823.0
2017-11-03 12:00:00,644.79,649.34,644.15,645.68,26161.0,644.79,649.34,644.15,645.68,26161.0
2017-11-03 12:30:00,646.46,647.0,645.0,646.84,6299.0,646.46,647.0,645.0,646.84,6299.0
2017-11-03 13:00:00,645.98,648.0,645.97,648.0,19866.0,645.98,648.0,645.97,648.0,19866.0
2017-11-03 13:30:00,648.0,648.07,645.3,646.78,12746.0,648.0,648.07,645.3,646.78,12746.0
2017-11-03 14:00:00,646.58,649.0,646.51,648.89,19344.0,646.58,649.0,646.51,648.89,19344.0
2017-11-03 14:30:00,648.86,649.73,646.12,646.12,9256.0,648.86,649.73,646.12,646.12,9256.0
2017-11-03 15:00:00,646.45,647.79,646.41,646.59,6725.0,646.45,647.79,646.41,646.59,6725.0
2017-11-03 15:30:00,646.32,647.3,644.71,646.09,44728.0,646.32,647.3,644.71,646.09,44728.0
2017-11-06 09:30:00,644.64,644.64,637.15,638.44,7102.0,644.64,644.64,637.15,638.44,7102.0
2017-11-06 10:00:00,637.53,640.6,637.01,637.22,12354.0,637.53,640.6,637.01,637.22,12354.0
2017-11-06 10:30:00,637.3,639.25,634.17,638.06,15599.0,637.3,639.25,634.17,638.06,15599.0
2017-11-06 11:00:00,637.89,637.89,633.0,634.5,13882.0,637.89,637.89,633.0,634.5,13882.0
2017-11-06 11:30:00,633.67,633.96,630.35,632.9,4759.0,633.67,633.96,630.35,632.9,4759.0
2017-11-06 12:00:00,633.2,635.69,632.87,634.96,11115.0,633.2,635.69,632.87,634.96,11115.0
2017-11-06 12:30:00,634.51,634.81,633.79,634.71,2596.0,634.51,634.81,633.79,634.71,2596.0
2017-11-06 13:00:00,634.03,635.59,633.59,633.59,4905.0,634.03,635.59,633.59,633.59,4905.0
2017-11-06 13:30:00,634.42,635.0,633.68,635.0,5848.0,634.42,635.0,633.68,635.0,5848.0
2017-11-06 14:00:00,634.24,635.71,634.24,634.38,7206.0,634.24,635.71,634.24,634.38,7206.0
2017-11-06 14:30:00,634.26,635.33,634.25,635.16,9830.0,634.26,635.33,634.25,635.16,9830.0
2017-11-06 15:00:00,635.01,636.89,634.46,636.25,21490.0,635.01,636.89,634.46,636.25,21490.0
2017-11-06 15:30:00,636.0,636.45,634.06,634.7,17390.0,636.0,636.45,634.06,634.7,17390.0
2017-11-07 09:30:00,635.49,639.51,635.0,635.29,7828.0,635.49,639.51,635.0,635.29,7828.0
2017-11-07 10:00:00,634.85,636.08,634.54,636.08,3915.0,634.85,636.08,634.54,636.08,3915.0
2017-11-07 10:30:00,635.23,635.41,631.03,632.07,11302.0,635.23,635.41,631.03,632.07,11302.0
2017-11-07 11:00:00,632.01,632.69,628.1,629.05,9382.0,632.01,632.69,628.1,629.05,9382.0
2017-11-07 11:30:00,629.0,629.16,625.08,626.38,18981.0,629.0,629.16,625.08,626.38,18981.0
2017-11-07 12:00:00,626.51,627.71,626.0,626.75,8793.0,626.51,627.71,626.0,626.75,8793.0
2017-11-07 12:30:00,626.74,627.17,625.61,625.89,4989.0,626.74,627.17,625.61,625.89,4989.0
2017-11-07 13:00:00,626.14,626.38,625.01,625.36,4852.0,626.14,626.38,625.01,625.36,4852.0
2017-11-07 13:30:00,625.26,625.37,624.14,624.56,12200.0,625.26,625.37,624.14,624.56,12200.0
2017-11-07 14:00:00,624.56,624.81,623.53,624.03,6879.0,624.56,624.81,623.53,624.03,6879.0
2017-11-07 14:30:00,624.0,624.43,623.5,623.77,6420.0,624.0,624.43,623.5,623.77,6420.0
2017-11-07 15:00:00,623.62,624.0,623.4,623.4,10368.0,623.62,624.0,623.4,623.4,10368.0
2017-11-07 15:30:00,623.5,624.84,621.68,624.55,33058.0,623.5,624.84,621.68,624.55,33058.0
2017-11-08 09:30:00,625.79,625.79,619.5,619.8,10647.0,625.79,625.79,619.5,619.8,10647.0
2017-11-08 10:00:00,621.08,621.08,618.0,618.27,9156.0,621.08,621.08,618.0,618.27,9156.0
2017-11-08 10:30:00,618.6,619.64,615.03,616.31,12297.0,618.6,619.64,615.03,616.31,12297.0
2017-11-08 11:00:00,616.22,617.81,615.72,616.34,10146.0,616.22,617.81,615.72,616.34,10146.0
2017-11-08 11:30:00,616.5,616.86,614.99,615.88,8165.0,616.5,616.86,614.99,615.88,8165.0
2017-11-08 12:00:00,615.5,616.38,614.65,615.64,9626.0,615.5,616.38,614.65,615.64,9626.0
2017-11-08 12:30:00,614.96,615.61,614.71,615.11,4035.0,614.96,615.61,614.71,615.11,4035.0
2017-11-08 13:00:00,616.31,620.56,616.31,618.87,12706.0,616.31,620.56,616.31,618.87,12706.0
2017-11-08 13:30:00,619.06,621.5,618.09,618.77,16270.0,619.06,621.5,618.09,618.77,16270.0
2017-11-08 14:00:00,619.34,621.97,619.27,621.18,13117.0,619.34,621.97,619.27,621.18,13117.0
2017-11-08 14:30:00,621.1,623.27,621.1,622.97,18382.0,621.1,623.27,621.1,622.97,18382.0
2017-11-08 15:00:00,622.64,624.11,621.02,623.43,23680.0,622.64,624.11,621.02,623.43,23680.0
2017-11-08 15:30:00,622.99,623.81,620.99,623.64,31524.0,622.99,623.81,620.99,623.64,31524.0
2017-11-09 09:30:00,621.46,623.3,618.13,620.27,8826.0,621.46,623.3,618.13,620.27,8826.0
2017-11-09 10:00:00,620.64,623.38,620.64,622.18,10460.0,620.64,623.38,620.64,622.18,10460.0
2017-11-09 10:30:00,621.3,622.56,621.15,622.05,4800.0,621.3,622.56,621.15,622.05,4800.0
2017-11-09 11:00:00,622.18,622.32,620.99,621.52,5047.0,622.18,622.32,620.99,621.52,5047.0
2017-11-09 11:30:00,621.57,621.6,620.13,620.14,2340.0,621.57,621.6,620.13,620.14,2340.0
2017-11-09 12:00:00,620.03,620.96,618.27,619.85,13880.0,620.03,620.96,618.27,619.85,13880.0
2017-11-09 12:30:00,618.44,619.66,617.99,619.63,3483.0,618.44,619.66,617.99,619.63,3483.0
2017-11-09 13:00:00,619.78,619.79,618.38,618.82,6371.0,619.78,619.79,618.38,618.82,6371.0
2017-11-09 13:30:00,619.38,620.01,618.53,619.48,5615.0,619.38,620.01,618.53,619.48,5615.0
2017-11-09 14:00:00,619.58,621.44,619.41,621.44,2552.0,619.58,621.44,619.41,621.44,2552.0
2017-11-09 14:30:00,621.23,621.57,620.4,621.57,3420.0,621.23,621.57,620.4,621.57,3420.0
2017-11-09 15:00:00,622.06,624.18,621.52,624.18,4879.0,622.06,624.18,621.52,624.18,4879.0
2017-11-09 15:30:00,624.21,627.26,624.02,626.81,19419.0,624.21,627.26,624.02,626.81,19419.0
2017-11-10 09:30:00,624.01,626.74,623.41,624.22,36316.0,624.01,626.74,623.41,624.22,36316.0
2017-11-10 10:00:00,623.38,624.74,619.86,620.16,17330.0,623.38,624.74,619.86,620.16,17330.0
2017-11-10 10:30:00,619.96,620.42,618.97,619.98,5391.0,619.96,620.42,618.97,619.98,5391.0
2017-11-10 11:00:00,620.11,620.7,619.48,620.7,8396.0,620.11,620.7,619.48,620.7,8396.0
2017-11-10 11:30:00,620.55,621.4,620.55,621.13,1042.0,620.55,621.4,620.55,621.13,1042.0
2017-11-10 12:00:00,621.54,622.7,621.41,621.75,3583.0,621.54,622.7,621.41,621.75,3583.0
2017-11-10 12:30:00,621.79,622.83,621.08,622.11,19297.0,621.79,622.83,621.08,622.11,19297.0
2017-11-10 13:00:00,622.73,622.73,622.05,622.5,900.0,622.73,622.73,622.05,622.5,900.0
2017-11-10 13:30:00,622.84,622.95,620.1,620.3,14282.0,622.84,622.95,620.1,620.3,14282.0
2017-11-10 14:00:00,620.57,621.15,619.96,621.04,5279.0,620.57,621.15,619.96,621.04,5279.0
2017-11-10 14:30:00,621.05,622.43,621.04,622.43,1769.0,621.05,622.43,621.04,622.43,1769.0
2017-11-10 15:00:00,622.93,622.94,622.02,622.94,1660.0,622.93,622.94,622.02,622.94,1660.0
2017-11-10 15:30:00,623.45,623.45,622.16,622.72,5637.0,623.45,623.45,622.16,622.72,5637.0
2017-11-13 09:30:00,619.54,619.56,618.14,619.01,2172.0,619.54,619.56,618.14,619.01,2172.0
2017-11-13 10:00:00,619.0,620.58,617.42,619.63,40096.0,619.0,620.58,617.42,619.63,40096.0
2017-11-13 10:30:00,619.95,621.05,618.44,620.97,27825.0,619.95,621.05,618.44,620.97,27825.0
2017-11-13 11:00:00,620.65,621.26,619.5,621.26,4748.0,620.65,621.26,619.5,621.26,4748.0
2017-11-13 11:30:00,621.16,625.86,620.43,625.86,8335.0,621.16,625.86,620.43,625.86,8335.0
2017-11-13 12:00:00,625.82,628.93,625.13,628.04,9798.0,625.82,628.93,625.13,628.04,9798.0
2017-11-13 12:30:00,628.36,628.78,626.95,627.67,5701.0,628.36,628.78,626.95,627.67,5701.0
2017-11-13 13:00:00,628.19,628.65,627.51,628.15,2308.0,628.19,628.65,627.51,628.15,2308.0
2017-11-13 13:30:00,628.11,629.45,627.8,629.45,4506.0,628.11,629.45,627.8,629.45,4506.0
2017-11-13 14:00:00,628.96,629.43,628.28,629.11,6231.0,628.96,629.43,628.28,629.11,6231.0
2017-11-13 14:30:00,629.08,629.95,629.0,629.6,2753.0,629.08,629.95,629.0,629.6,2753.0
2017-11-13 15:00:00,629.87,633.19,629.87,631.13,6639.0,629.87,633.19,629.87,631.13,6639.0
2017-11-13 15:30:00,631.12,631.78,630.36,630.36,16682.0,631.12,631.78,630.36,630.36,16682.0
2017-11-14 09:30:00,630.0,632.23,627.29,627.57,26046.0,630.0,632.23,627.29,627.57,26046.0
2017-11-14 10:00:00,627.77,628.58,626.15,627.56,7873.0,627.77,628.58,626.15,627.56,7873.0
2017-11-14 10:30:00,627.54,631.05,627.05,629.77,9796.0,627.54,631.05,627.05,629.77,9796.0
2017-11-14 11:00:00,629.29,630.93,628.77,630.88,4740.0,629.29,630.93,628.77,630.88,4740.0
2017-11-14 11:30:00,631.59,631.59,630.14,631.46,1900.0,631.59,631.59,630.14,631.46,1900.0
2017-11-14 12:00:00,630.96,631.28,630.13,630.48,2025.0,630.96,631.28,630.13,630.48,2025.0
2017-11-14 12:30:00,630.54,630.74,629.51,629.7,2620.0,630.54,630.74,629.51,629.7,2620.0
2017-11-14 13:00:00,629.55,631.47,629.13,631.3,3892.0,629.55,631.47,629.13,631.3,3892.0
2017-11-14 13:30:00,630.42,632.15,630.42,632.15,800.0,630.42,632.15,630.42,632.15,800.0
2017-11-14 14:00:00,631.28,632.67,630.99,632.23,4647.0,631.28,632.67,630.99,632.23,4647.0
2017-11-14 14:30:00,631.75,631.76,630.77,630.88,2842.0,631.75,631.76,630.77,630.88,2842.0
2017-11-14 15:00:00,631.41,632.82,631.41,632.36,2380.0,631.41,632.82,631.41,632.36,2380.0
2017-11-14 15:30:00,631.8,631.8,630.1,631.4,8961.0,631.8,631.8,630.1,631.4,8961.0
2017-11-15 09:30:00,630.44,630.44,622.55,623.39,10726.0,630.44,630.44,622.55,623.39,10726.0
2017-11-15 10:00:00,623.57,627.22,623.57,627.06,15036.0,623.57,627.22,623.57,627.06,15036.0
2017-11-15 10:30:00,626.98,628.19,625.59,626.58,19271.0,626.98,628.19,625.59,626.58,19271.0
2017-11-15 11:00:00,626.9,627.27,626.55,627.0,2035.0,626.9,627.27,626.55,627.0,2035.0
2017-11-15 11:30:00,627.0,627.47,624.76,625.03,8992.0,627.0,627.47,624.76,625.03,8992.0
2017-11-15 12:00:00,625.31,625.91,624.31,625.7,13745.0,625.31,625.91,624.31,625.7,13745.0
2017-11-15 12:30:00,626.29,626.8,625.79,626.13,3344.0,626.29,626.8,625.79,626.13,3344.0
2017-11-15 13:00:00,626.25,626.45,625.87,626.41,4014.0,626.25,626.45,625.87,626.41,4014.0
2017-11-15 13:30:00,626.27,626.27,625.32,625.32,671.0,626.27,626.27,625.32,625.32,671.0
2017-11-15 14:00:00,625.98,626.02,624.55,624.56,1218.0,625.98,626.02,624.55,624.56,1218.0
2017-11-15 14:30:00,624.84,626.07,624.69,626.06,1657.0,624.84,626.07,624.69,626.06,1657.0
2017-11-15 15:00:00,625.92,626.82,625.66,626.14,14217.0,625.92,626.82,625.66,626.14,14217.0
2017-11-15 15:30:00,625.85,627.46,624.52,625.2,10357.0,625.85,627.46,624.52,625.2,10357.0
2017-11-16 09:30:00,626.48,630.91,626.48,630.91,3173.0,626.48,630.91,626.48,630.91,3173.0
2017-11-16 10:00:00,630.99,632.19,629.84,630.53,5716.0,630.99,632.19,629.84,630.53,5716.0
2017-11-16 10:30:00,630.52,631.92,630.38,631.32,8036.0,630.52,631.92,630.38,631.32,8036.0
2017-11-16 11:00:00,631.43,632.25,631.14,631.67,5594.0,631.43,632.25,631.14,631.67,5594.0
2017-11-16 11:30:00,631.89,633.31,631.89,632.81,3900.0,631.89,633.31,631.89,632.81,3900.0
2017-11-16 12:00:00,632.32,632.95,631.53,631.86,2654.0,632.32,632.95,631.53,631.86,2654.0
2017-11-16 12:30:00,631.58,633.59,631.58,633.41,3263.0,631.58,633.59,631.58,633.41,3263.0
2017-11-16 13:00:00,632.66,634.13,632.53,632.77,7040.0,632.66,634.13,632.53,632.77,7040.0
2017-11-16 13:30:00,633.33,633.6,630.35,631.25,15230.0,633.33,633.6,630.35,631.25,15230.0
2017-11-16 14:00:00,631.6,632.09,630.84,631.06,4096.0,631.6,632.09,630.84,631.06,4096.0
2017-11-16 14:30:00,630.52,632.1,630.52,630.68,4205.0,630.52,632.1,630.52,630.68,4205.0
2017-11-16 15:00:00,630.58,631.99,630.57,631.93,1514.0,630.58,631.99,630.57,631.93,1514.0
2017-11-16 15:30:00,631.51,631.61,630.01,630.44,12064.0,631.51,631.61,630.01,630.44,12064.0
2017-11-17 09:30:00,627.91,629.0,622.7,622.7,8585.0,627.91,629.0,622.7,622.7,8585.0
2017-11-17 10:00:00,623.04,627.62,623.01,626.95,9644.0,623.04,627.62,623.01,626.95,9644.0
2017-11-17 10:30:00,626.27,628.72,625.49,628.72,10051.0,626.27,628.72,625.49,628.72,10051.0
2017-11-17 11:00:00,627.95,627.95,626.73,627.74,3407.0,627.95,627.95,626.73,627.74,3407.0
2017-11-17 11:30:00,627.63,629.59,627.09,629.13,3222.0,627.63,629.59,627.09,629.13,3222.0
2017-11-17 12:00:00,628.82,630.14,628.2,630.14,900.0,628.82,630.14,628.2,630.14,900.0
2017-11-17 12:30:00,628.48,628.88,628.47,628.88,332.0,628.48,628.88,628.47,628.88,332.0
2017-11-17 13:00:00,629.24,629.9,629.14,629.3,2805.0,629.24,629.9,629.14,629.3,2805.0
2017-11-17 13:30:00,629.56,629.62,629.18,629.37,817.0,629.56,629.62,629.18,629.37,817.0
2017-11-17 14:00:00,629.59,629.83,629.18,629.83,1400.0,629.59,629.83,629.18,629.83,1400.0
2017-11-17 14:30:00,629.95,630.64,629.48,630.32,3208.0,629.95,630.64,629.48,630.32,3208.0
2017-11-17 15:00:00,630.34,630.6,629.72,630.6,1300.0,630.34,630.6,629.72,630.6,1300.0
2017-11-17 15:30:00,630.93,631.9,630.35,630.35,7880.0,630.93,631.9,630.35,630.35,7880.0
2017-11-20 09:30:00,632.11,632.11,631.78,631.79,1042.0,632.11,632.11,631.78,631.79,1042.0
2017-11-20 10:00:00,629.61,630.72,629.61,630.57,600.0,629.61,630.72,629.61,630.57,600.0
2017-11-20 10:30:00,630.86,632.23,629.73,630.35,4319.0,630.86,632.23,629.73,630.35,4319.0
2017-11-20 11:00:00,630.99,631.88,629.97,630.28,7187.0,630.99,631.88,629.97,630.28,7187.0
2017-11-20 11:30:00,631.37,631.59,630.08,630.88,6280.0,631.37,631.59,630.08,630.88,6280.0
2017-11-20 12:00:00,631.34,631.39,630.76,630.76,300.0,631.34,631.39,630.76,630.76,300.0
2017-11-20 12:30:00,631.22,631.59,630.64,631.59,1402.0,631.22,631.59,630.64,631.59,1402.0
2017-11-20 13:00:00,631.74,632.35,631.74,632.35,2418.0,631.74,632.35,631.74,632.35,2418.0
2017-11-20 13:30:00,632.36,632.86,632.27,632.86,1243.0,632.36,632.86,632.27,632.86,1243.0
2017-11-20 14:00:00,632.95,632.95,631.11,631.12,4216.0,632.95,632.95,631.11,631.12,4216.0
2017-11-20 14:30:00,631.28,631.93,631.28,631.69,550.0,631.28,631.93,631.28,631.69,550.0
2017-11-20 15:00:00,631.26,631.58,630.33,630.87,1003.0,631.26,631.58,630.33,630.87,1003.0
2017-11-20 15:30:00,631.02,631.89,630.42,631.45,8908.0,631.02,631.89,630.42,631.45,8908.0
2017-11-21 09:30:00,633.43,634.3,630.59,631.01,5407.0,633.43,634.3,630.59,631.01,5407.0
2017-11-21 10:00:00,630.84,631.48,630.13,631.48,1756.0,630.84,631.48,630.13,631.48,1756.0
2017-11-21 10:30:00,631.7,632.44,631.37,631.75,1200.0,631.7,632.44,631.37,631.75,1200.0
2017-11-21 11:00:00,632.39,632.4,631.06,632.24,1110.0,632.39,632.4,631.06,632.24,1110.0
2017-11-21 11:30:00,632.29,633.8,630.34,630.46,7078.0,632.29,633.8,630.34,630.46,7078.0
2017-11-21 12:00:00,630.91,630.91,630.08,630.67,1440.0,630.91,630.91,630.08,630.67,1440.0
2017-11-21 12:30:00,630.14,630.63,629.41,629.96,3288.0,630.14,630.63,629.41,629.96,3288.0
2017-11-21 13:00:00,630.0,631.49,630.0,631.2,2821.0,630.0,631.49,630.0,631.2,2821.0
2017-11-21 13:30:00,631.2,631.2,630.31,630.4,5008.0,631.2,631.2,630.31,630.4,5008.0
2017-11-21 14:00:00,630.06,630.07,628.95,629.05,3643.0,630.06,630.07,628.95,629.05,3643.0
2017-11-21 14:30:00,629.18,629.28,627.43,628.22,3126.0,629.18,629.28,627.43,628.22,3126.0
2017-11-21 15:00:00,628.16,629.49,627.64,628.31,2875.0,628.16,629.49,627.64,628.31,2875.0
2017-11-21 15:30:00,627.75,628.43,627.19,627.81,12973.0,627.75,628.43,627.19,627.81,12973.0
2017-11-22 09:30:00,627.62,629.76,627.13,629.3,1389.0,627.62,629.76,627.13,629.3,1389.0
2017-11-22 10:00:00,629.0,629.4,628.14,628.25,3441.0,629.0,629.4,628.14,628.25,3441.0
2017-11-22 10:30:00,627.45,629.7,627.04,629.27,3002.0,627.45,629.7,627.04,629.27,3002.0
2017-11-22 11:00:00,629.29,629.54,628.52,629.09,1551.0,629.29,629.54,628.52,629.09,1551.0
2017-11-22 11:30:00,628.29,628.29,627.21,627.21,3500.0,628.29,628.29,627.21,627.21,3500.0
2017-11-22 12:00:00,627.04,627.04,626.0,626.7,800.0,627.04,627.04,626.0,626.7,800.0
2017-11-22 12:30:00,626.73,626.78,625.37,626.31,3035.0,626.73,626.78,625.37,626.31,3035.0
2017-11-22 13:00:00,626.54,627.31,626.49,627.04,2270.0,626.54,627.31,626.49,627.04,2270.0
2017-11-22 13:30:00,626.19,627.41,626.19,627.0,2373.0,626.19,627.41,626.19,627.0,2373.0
2017-11-22 14:00:00,628.25,629.39,626.99,628.74,5692.0,628.25,629.39,626.99,628.74,5692.0
2017-11-22 14:30:00,629.13,629.16,627.96,629.04,2405.0,629.13,629.16,627.96,629.04,2405.0
2017-11-22 15:00:00,629.13,629.44,627.55,628.48,1506.0,629.13,629.44,627.55,628.48,1506.0
2017-11-22 15:30:00,628.13,628.13,626.11,626.62,9101.0,628.13,628.13,626.11,626.62,9101.0
2017-11-24 09:30:00,626.0,629.95,625.0,627.69,4668.0,626.0,629.95,625.0,627.69,4668.0
2017-11-24 10:00:00,628.78,631.97,628.78,628.88,2000.0,628.78,631.97,628.78,628.88,2000.0
2017-11-24 10:30:00,630.42,632.18,630.41,630.73,1300.0,630.42,632.18,630.41,630.73,1300.0
2017-11-24 11:00:00,631.38,633.81,630.91,633.07,5706.0,631.38,633.81,630.91,633.07,5706.0
2017-11-24 11:30:00,632.69,632.69,631.92,632.56,2960.0,632.69,632.69,631.92,632.56,2960.0
2017-11-24 12:00:00,631.73,632.69,631.73,632.64,700.0,631.73,632.69,631.73,632.64,700.0
2017-11-24 12:30:00,632.63,634.96,632.28,634.96,5445.0,632.63,634.96,632.28,634.96,5445.0
2017-11-27 09:30:00,634.4,635.23,633.8,634.9,3591.0,634.4,635.23,633.8,634.9,3591.0
2017-11-27 10:00:00,634.54,634.54,632.1,632.11,2960.0,634.54,634.54,632.1,632.11,2960.0
2017-11-27 10:30:00,632.53,635.04,632.52,635.04,2886.0,632.53,635.04,632.52,635.04,2886.0
2017-11-27 11:00:00,634.7,636.0,634.19,634.88,2204.0,634.7,636.0,634.19,634.88,2204.0
2017-11-27 11:30:00,635.8,636.25,635.14,635.14,1000.0,635.8,636.25,635.14,635.14,1000.0
2017-11-27 12:00:00,635.99,636.97,635.99,636.97,400.0,635.99,636.97,635.99,636.97,400.0
2017-11-27 12:30:00,637.26,637.49,635.24,636.02,5126.0,637.26,637.49,635.24,636.02,5126.0
2017-11-27 13:00:00,636.1,636.1,634.51,635.02,9603.0,636.1,636.1,634.51,635.02,9603.0
2017-11-27 13:30:00,635.27,635.37,633.01,633.11,17739.0,635.27,635.37,633.01,633.11,17739.0
2017-11-27 14:00:00,633.1,633.51,632.51,632.75,12260.0,633.1,633.51,632.51,632.75,12260.0
2017-11-27 14:30:00,633.83,633.83,633.82,633.82,449.0,633.83,633.83,633.82,633.82,449.0
2017-11-27 15:00:00,633.8,636.1,633.31,634.95,3003.0,633.8,636.1,633.31,634.95,3003.0
2017-11-27 15:30:00,634.45,634.77,633.67,633.67,6902.0,634.45,634.77,633.67,633.67,6902.0
2017-11-28 09:30:00,634.97,636.97,632.01,633.62,4552.0,634.97,636.97,632.01,633.62,4552.0
2017-11-28 10:00:00,632.76,633.38,632.36,633.3,1300.0,632.76,633.38,632.36,633.3,1300.0
2017-11-28 10:30:00,633.96,634.44,633.6,634.06,1800.0,633.96,634.44,633.6,634.06,1800.0
2017-11-28 11:00:00,634.21,636.39,634.16,635.03,3370.0,634.21,636.39,634.16,635.03,3370.0
2017-11-28 11:30:00,635.94,636.47,635.72,636.22,1379.0,635.94,636.47,635.72,636.22,1379.0
2017-11-28 12:00:00,636.34,636.71,635.56,636.07,1163.0,636.34,636.71,635.56,636.07,1163.0
2017-11-28 12:30:00,636.18,636.33,636.09,636.33,300.0,636.18,636.33,636.09,636.33,300.0
2017-11-28 13:00:00,636.87,637.08,636.14,636.14,1100.0,636.87,637.08,636.14,636.14,1100.0
2017-11-28 13:30:00,635.59,636.98,635.41,635.59,1700.0,635.59,636.98,635.41,635.59,1700.0
2017-11-28 14:00:00,634.7,636.1,634.2,635.56,2600.0,634.7,636.1,634.2,635.56,2600.0
2017-11-28 14:30:00,635.9,636.48,635.57,636.21,3500.0,635.9,636.48,635.57,636.21,3500.0
2017-11-28 15:00:00,636.41,637.75,635.72,636.21,12382.0,636.41,637.75,635.72,636.21,12382.0
2017-11-28 15:30:00,636.1,636.1,633.81,634.2,9456.0,636.1,636.1,633.81,634.2,9456.0
2017-11-29 09:30:00,633.7,633.7,630.24,630.75,1915.0,633.7,633.7,630.24,630.75,1915.0
2017-11-29 10:00:00,630.75,631.73,625.95,625.96,2295.0,630.75,631.73,625.95,625.96,2295.0
2017-11-29 10:30:00,625.84,627.6,622.49,623.71,4334.0,625.84,627.6,622.49,623.71,4334.0
2017-11-29 11:00:00,622.75,624.77,621.21,623.05,4093.0,622.75,624.77,621.21,623.05,4093.0
2017-11-29 11:30:00,624.18,626.63,623.33,623.38,3699.0,624.18,626.63,623.33,623.38,3699.0
2017-11-29 12:00:00,622.31,625.17,622.3,625.15,2057.0,622.31,625.17,622.3,625.15,2057.0
2017-11-29 12:30:00,626.18,626.85,625.45,626.71,1964.0,626.18,626.85,625.45,626.71,1964.0
2017-11-29 13:00:00,625.94,627.76,625.31,627.76,2800.0,625.94,627.76,625.31,627.76,2800.0
2017-11-29 13:30:00,628.25,628.51,627.65,628.36,700.0,628.25,628.51,627.65,628.36,700.0
2017-11-29 14:00:00,628.51,629.05,625.84,626.72,4800.0,628.51,629.05,625.84,626.72,4800.0
2017-11-29 14:30:00,625.78,626.03,624.96,625.05,1501.0,625.78,626.03,624.96,625.05,1501.0
2017-11-29 15:00:00,623.94,625.24,623.93,625.07,4019.0,623.94,625.24,623.93,625.07,4019.0
2017-11-29 15:30:00,625.3,626.13,624.33,625.42,7175.0,625.3,626.13,624.33,625.42,7175.0
2017-11-30 09:30:00,625.71,629.8,625.68,627.57,2763.0,625.71,629.8,625.68,627.57,2763.0
2017-11-30 10:00:00,628.05,628.38,626.51,626.85,2400.0,628.05,628.38,626.51,626.85,2400.0
2017-11-30 10:30:00,627.52,629.21,627.25,628.6,4608.0,627.52,629.21,627.25,628.6,4608.0
2017-11-30 11:00:00,629.21,630.72,628.79,630.12,3701.0,629.21,630.72,628.79,630.12,3701.0
2017-11-30 11:30:00,630.03,630.03,629.01,629.38,3300.0,630.03,630.03,629.01,629.38,3300.0
2017-11-30 12:00:00,629.99,632.32,629.71,632.32,1900.0,629.99,632.32,629.71,632.32,1900.0
2017-11-30 12:30:00,631.6,632.6,630.08,631.11,24960.0,631.6,632.6,630.08,631.11,24960.0
2017-11-30 13:00:00,630.42,634.16,630.3,633.31,7676.0,630.42,634.16,630.3,633.31,7676.0
2017-11-30 13:30:00,632.3,633.36,630.93,632.38,14988.0,632.3,633.36,630.93,632.38,14988.0
2017-11-30 14:00:00,632.4,633.34,631.75,632.73,3771.0,632.4,633.34,631.75,632.73,3771.0
2017-11-30 14:30:00,633.25,633.26,632.27,632.27,1754.0,633.25,633.26,632.27,632.27,1754.0
2017-11-30 15:00:00,632.1,632.1,629.0,629.01,1547.0,632.1,632.1,629.0,629.01,1547.0
2017-11-30 15:30:00,629.2,630.32,628.44,629.48,14380.0,629.2,630.32,628.44,629.48,14380.0
2017-12-01 09:30:00,630.91,633.29,626.5,626.5,4986.0,630.91,633.29,626.5,626.5,4986.0
2017-12-01 10:00:00,627.06,629.87,626.49,629.66,5676.0,627.06,629.87,626.49,629.66,5676.0
2017-12-01 10:30:00,630.1,632.23,629.58,630.04,8424.0,630.1,632.23,629.58,630.04,8424.0
2017-12-01 11:00:00,629.84,629.99,616.0,617.48,10689.0,629.84,629.99,616.0,617.48,10689.0
2017-12-01 11:30:00,616.06,619.55,616.06,619.55,7249.0,616.06,619.55,616.06,619.55,7249.0
2017-12-01 12:00:00,620.03,621.14,616.53,617.59,13066.0,620.03,621.14,616.53,617.59,13066.0
2017-12-01 12:30:00,617.22,622.19,615.3,621.46,21131.0,617.22,622.19,615.3,621.46,21131.0
2017-12-01 13:00:00,621.46,621.46,619.2,621.41,3520.0,621.46,621.46,619.2,621.41,3520.0
2017-12-01 13:30:00,621.52,622.64,619.26,620.3,6024.0,621.52,622.64,619.26,620.3,6024.0
2017-12-01 14:00:00,620.44,622.08,620.24,621.81,5650.0,620.44,622.08,620.24,621.81,5650.0
2017-12-01 14:30:00,621.76,622.1,619.2,619.2,3341.0,621.76,622.1,619.2,619.2,3341.0
2017-12-01 15:00:00,620.39,622.2,619.27,622.2,1800.0,620.39,622.2,619.27,622.2,1800.0
2017-12-01 15:30:00,622.69,624.87,622.36,624.08,12120.0,622.69,624.87,622.36,624.08,12120.0
2017-12-04 09:30:00,626.33,628.05,624.06,624.08,5697.0,626.33,628.05,624.06,624.08,5697.0
2017-12-04 10:00:00,624.0,624.79,616.0,617.58,9480.0,624.0,624.79,616.0,617.58,9480.0
2017-12-04 10:30:00,617.94,618.97,615.51,617.44,7667.0,617.94,618.97,615.51,617.44,7667.0
2017-12-04 11:00:00,615.01,616.15,613.85,614.96,3305.0,615.01,616.15,613.85,614.96,3305.0
2017-12-04 11:30:00,615.01,617.51,614.02,617.5,5793.0,615.01,617.51,614.02,617.5,5793.0
2017-12-04 12:00:00,617.43,618.99,616.75,617.94,15630.0,617.43,618.99,616.75,617.94,15630.0
2017-12-04 12:30:00,617.91,619.45,617.23,619.37,5635.0,617.91,619.45,617.23,619.37,5635.0
2017-12-04 13:00:00,620.0,621.75,619.99,621.55,3679.0,620.0,621.75,619.99,621.55,3679.0
2017-12-04 13:30:00,621.56,621.63,615.48,616.4,12630.0,621.56,621.63,615.48,616.4,12630.0
2017-12-04 14:00:00,616.05,616.1,611.21,611.21,8236.0,616.05,616.1,611.21,611.21,8236.0
2017-12-04 14:30:00,612.52,612.53,610.45,612.19,8543.0,612.52,612.53,610.45,612.19,8543.0
2017-12-04 15:00:00,612.18,612.73,610.41,611.12,5889.0,612.18,612.73,610.41,611.12,5889.0
2017-12-04 15:30:00,611.04,611.21,606.76,606.8,24024.0,611.04,611.21,606.76,606.8,24024.0
2017-12-05 09:30:00,606.89,611.35,605.3,611.35,6608.0,606.89,611.35,605.3,611.35,6608.0
2017-12-05 10:00:00,610.7,616.16,610.7,616.03,8925.0,610.7,616.16,610.7,616.03,8925.0
2017-12-05 10:30:00,615.01,617.75,614.37,617.74,7493.0,615.01,617.75,614.37,617.74,7493.0
2017-12-05 11:00:00,618.2,619.48,617.6,618.83,1786.0,618.2,619.48,617.6,618.83,1786.0
2017-12-05 11:30:00,619.51,620.01,617.68,619.0,5900.0,619.51,620.01,617.68,619.0,5900.0
2017-12-05 12:00:00,618.99,618.99,613.9,614.7,8307.0,618.99,618.99,613.9,614.7,8307.0
2017-12-05 12:30:00,614.93,615.76,613.96,614.91,4595.0,614.93,615.76,613.96,614.91,4595.0
2017-12-05 13:00:00,614.81,616.44,614.81,616.44,900.0,614.81,616.44,614.81,616.44,900.0
2017-12-05 13:30:00,616.03,617.44,615.93,616.82,1475.0,616.03,617.44,615.93,616.82,1475.0
2017-12-05 14:00:00,616.84,620.21,616.4,619.2,21184.0,616.84,620.21,616.4,619.2,21184.0
2017-12-05 14:30:00,619.3,619.39,615.66,615.66,3673.0,619.3,619.39,615.66,615.66,3673.0
2017-12-05 15:00:00,614.41,614.69,612.67,614.09,3795.0,614.41,614.69,612.67,614.09,3795.0
2017-12-05 15:30:00,614.18,614.21,611.62,611.92,11386.0,614.18,614.21,611.62,611.92,11386.0
2017-12-06 09:30:00,610.17,613.17,610.17,612.18,2350.0,610.17,613.17,610.17,612.18,2350.0
2017-12-06 10:00:00,613.0,615.75,612.76,615.75,4228.0,613.0,615.75,612.76,615.75,4228.0
2017-12-06 10:30:00,615.27,617.2,614.87,614.87,3896.0,615.27,617.2,614.87,614.87,3896.0
2017-12-06 11:00:00,616.4,616.4,614.21,614.95,4064.0,616.4,616.4,614.21,614.95,4064.0
2017-12-06 11:30:00,615.66,615.75,614.36,614.94,2991.0,615.66,615.75,614.36,614.94,2991.0
2017-12-06 12:00:00,615.82,615.82,613.46,614.26,4086.0,615.82,615.82,613.46,614.26,4086.0
2017-12-06 12:30:00,614.52,615.13,614.0,614.44,2011.0,614.52,615.13,614.0,614.44,2011.0
2017-12-06 13:00:00,614.44,614.44,613.45,614.03,2497.0,614.44,614.44,613.45,614.03,2497.0
2017-12-06 13:30:00,613.67,614.9,613.66,614.45,1423.0,613.67,614.9,613.66,614.45,1423.0
2017-12-06 14:00:00,615.13,615.79,613.66,615.0,4803.0,615.13,615.79,613.66,615.0,4803.0
2017-12-06 14:30:00,615.0,616.31,615.0,615.71,3097.0,615.0,616.31,615.0,615.71,3097.0
2017-12-06 15:00:00,616.19,617.52,616.02,616.89,3592.0,616.19,617.52,616.02,616.89,3592.0
2017-12-06 15:30:00,616.57,616.66,614.48,616.38,10402.0,616.57,616.66,614.48,616.38,10402.0
2017-12-07 09:30:00,616.35,619.02,614.89,616.9,2032.0,616.35,619.02,614.89,616.9,2032.0
2017-12-07 10:00:00,616.28,617.38,615.13,617.38,4084.0,616.28,617.38,615.13,617.38,4084.0
2017-12-07 10:30:00,617.52,618.89,615.91,617.22,5311.0,617.52,618.89,615.91,617.22,5311.0
2017-12-07 11:00:00,616.06,618.59,616.06,617.62,3189.0,616.06,618.59,616.06,617.62,3189.0
2017-12-07 11:30:00,617.93,620.0,617.25,620.0,4507.0,617.93,620.0,617.25,620.0,4507.0
2017-12-07 12:00:00,620.88,621.86,620.25,621.56,11936.0,620.88,621.86,620.25,621.56,11936.0
2017-12-07 12:30:00,621.6,621.6,620.68,620.68,2400.0,621.6,621.6,620.68,620.68,2400.0
2017-12-07 13:00:00,620.98,621.69,620.48,621.69,2937.0,620.98,621.69,620.48,621.69,2937.0
2017-12-07 13:30:00,621.66,621.77,621.04,621.1,1300.0,621.66,621.77,621.04,621.1,1300.0
2017-12-07 14:00:00,621.2,621.51,620.71,620.99,4919.0,621.2,621.51,620.71,620.99,4919.0
2017-12-07 14:30:00,620.77,621.04,619.95,620.0,4976.0,620.77,621.04,619.95,620.0,4976.0
2017-12-07 15:00:00,620.0,620.35,619.1,620.03,1900.0,620.0,620.35,619.1,620.03,1900.0
2017-12-07 15:30:00,619.95,620.41,619.05,619.88,8191.0,619.95,620.41,619.05,619.88,8191.0
2017-12-08 09:30:00,623.2,625.0,620.24,623.53,6628.0,623.2,625.0,620.24,623.53,6628.0
2017-12-08 10:00:00,621.81,623.0,621.05,621.21,2173.0,621.81,623.0,621.05,621.21,2173.0
2017-12-08 10:30:00,622.01,623.1,621.71,623.06,1855.0,622.01,623.1,621.71,623.06,1855.0
2017-12-08 11:00:00,623.04,623.6,621.64,622.33,9100.0,623.04,623.6,621.64,622.33,9100.0
2017-12-08 11:30:00,622.0,623.09,621.48,621.97,4655.0,622.0,623.09,621.48,621.97,4655.0
2017-12-08 12:00:00,621.98,623.12,621.98,622.05,16446.0,621.98,623.12,621.98,622.05,16446.0
2017-12-08 12:30:00,622.21,623.08,622.21,622.94,445.0,622.21,623.08,622.21,622.94,445.0
2017-12-08 13:00:00,622.99,624.37,622.49,624.37,3000.0,622.99,624.37,622.49,624.37,3000.0
2017-12-08 13:30:00,624.37,625.0,623.82,624.71,1800.0,624.37,625.0,623.82,624.71,1800.0
2017-12-08 14:00:00,624.99,624.99,623.05,623.4,5741.0,624.99,624.99,623.05,623.4,5741.0
2017-12-08 14:30:00,622.72,623.67,622.45,623.3,1226.0,622.72,623.67,622.45,623.3,1226.0
2017-12-08 15:00:00,623.12,623.14,621.99,622.64,3128.0,623.12,623.14,621.99,622.64,3128.0
2017-12-08 15:30:00,622.59,623.19,621.86,622.68,9051.0,622.59,623.19,621.86,622.68,9051.0
2017-12-11 09:30:00,622.05,622.07,618.83,620.81,2485.0,622.05,622.07,618.83,620.81,2485.0
2017-12-11 10:00:00,621.33,624.62,621.33,624.56,2118.0,621.33,624.62,621.33,624.56,2118.0
2017-12-11 10:30:00,623.82,623.86,621.13,621.63,8262.0,623.82,623.86,621.13,621.63,8262.0
2017-12-11 11:00:00,621.61,623.66,621.61,623.22,10570.0,621.61,623.66,621.61,623.22,10570.0
2017-12-11 11:30:00,622.82,623.71,622.53,623.71,4782.0,622.82,623.71,622.53,623.71,4782.0
2017-12-11 12:00:00,623.6,624.87,623.6,624.54,1000.0,623.6,624.87,623.6,624.54,1000.0
2017-12-11 12:30:00,625.22,626.43,624.75,625.08,10365.0,625.22,626.43,624.75,625.08,10365.0
2017-12-11 13:00:00,625.01,625.24,623.98,624.45,10213.0,625.01,625.24,623.98,624.45,10213.0
2017-12-11 13:30:00,624.49,625.92,624.32,625.92,1924.0,624.49,625.92,624.32,625.92,1924.0
2017-12-11 14:00:00,624.91,626.29,624.91,625.48,6197.0,624.91,626.29,624.91,625.48,6197.0
2017-12-11 14:30:00,625.09,625.39,623.99,624.34,2080.0,625.09,625.39,623.99,624.34,2080.0
2017-12-11 15:00:00,624.85,624.92,623.22,623.48,4811.0,624.85,624.92,623.22,623.48,4811.0
2017-12-11 15:30:00,623.7,625.02,623.67,624.52,9934.0,623.7,625.02,623.67,624.52,9934.0
2017-12-12 09:30:00,622.81,626.75,622.22,623.02,3091.0,622.81,626.75,622.22,623.02,3091.0
2017-12-12 10:00:00,623.44,623.44,619.28,619.93,4548.0,623.44,623.44,619.28,619.93,4548.0
2017-12-12 10:30:00,619.96,623.17,619.6,623.17,3710.0,619.96,623.17,619.6,623.17,3710.0
2017-12-12 11:00:00,624.26,625.57,623.22,625.57,3727.0,624.26,625.57,623.22,625.57,3727.0
2017-12-12 11:30:00,625.6,626.08,624.28,626.06,5438.0,625.6,626.08,624.28,626.06,5438.0
2017-12-12 12:00:00,625.44,626.12,624.84,625.64,3875.0,625.44,626.12,624.84,625.64,3875.0
2017-12-12 12:30:00,625.61,626.26,624.9,626.18,2200.0,625.61,626.26,624.9,626.18,2200.0
2017-12-12 13:00:00,625.53,625.99,624.92,625.99,2280.0,625.53,625.99,624.92,625.99,2280.0
2017-12-12 13:30:00,625.41,625.73,624.73,624.76,1486.0,625.41,625.73,624.73,624.76,1486.0
2017-12-12 14:00:00,625.21,625.63,623.69,624.7,1501.0,625.21,625.63,623.69,624.7,1501.0
2017-12-12 14:30:00,624.32,626.17,624.32,625.65,4741.0,624.32,626.17,624.32,625.65,4741.0
2017-12-12 15:00:00,625.68,626.17,624.91,624.91,1302.0,625.68,626.17,624.91,624.91,1302.0
2017-12-12 15:30:00,624.91,625.99,624.75,625.44,21193.0,624.91,625.99,624.75,625.44,21193.0
2017-12-13 09:30:00,625.27,629.38,625.27,628.06,2113.0,625.27,629.38,625.27,628.06,2113.0
2017-12-13 10:00:00,628.19,629.11,628.18,628.49,700.0,628.19,629.11,628.18,628.49,700.0
2017-12-13 10:30:00,629.09,631.36,627.64,630.94,5150.0,629.09,631.36,627.64,630.94,5150.0
2017-12-13 11:00:00,630.19,630.89,629.45,630.35,2700.0,630.19,630.89,629.45,630.35,2700.0
2017-12-13 11:30:00,631.43,633.35,630.64,631.47,6702.0,631.43,633.35,630.64,631.47,6702.0
2017-12-13 12:00:00,630.86,630.86,628.89,629.75,3630.0,630.86,630.86,628.89,629.75,3630.0
2017-12-13 12:30:00,629.44,630.0,627.76,629.46,2841.0,629.44,630.0,627.76,629.46,2841.0
2017-12-13 13:00:00,629.62,629.62,628.02,628.24,1600.0,629.62,629.62,628.02,628.24,1600.0
2017-12-13 13:30:00,627.81,627.81,626.06,627.14,2700.0,627.81,627.81,626.06,627.14,2700.0
2017-12-13 14:00:00,627.21,630.49,626.86,629.15,2553.0,627.21,630.49,626.86,629.15,2553.0
2017-12-13 14:30:00,630.04,631.36,629.01,630.53,4820.0,630.04,631.36,629.01,630.53,4820.0
2017-12-13 15:00:00,630.11,630.72,627.55,627.61,3533.0,630.11,630.72,627.55,627.61,3533.0
2017-12-13 15:30:00,627.89,627.9,626.29,626.65,12206.0,627.89,627.9,626.29,626.65,12206.0
2017-12-14 09:30:00,626.75,629.83,626.75,629.45,3307.0,626.75,629.83,626.75,629.45,3307.0
2017-12-14 10:00:00,630.05,631.21,628.22,628.41,6864.0,630.05,631.21,628.22,628.41,6864.0
2017-12-14 10:30:00,628.02,628.07,626.51,626.51,1027.0,628.02,628.07,626.51,626.51,1027.0
2017-12-14 11:00:00,626.52,626.75,625.06,626.19,1800.0,626.52,626.75,625.06,626.19,1800.0
2017-12-14 11:30:00,626.25,627.05,626.16,627.0,800.0,626.25,627.05,626.16,627.0,800.0
2017-12-14 12:00:00,626.74,626.87,625.31,625.83,2479.0,626.74,626.87,625.31,625.83,2479.0
2017-12-14 12:30:00,625.84,626.18,625.1,625.25,1301.0,625.84,626.18,625.1,625.25,1301.0
2017-12-14 13:00:00,625.57,625.57,624.36,624.61,1400.0,625.57,625.57,624.36,624.61,1400.0
2017-12-14 13:30:00,623.59,628.35,622.3,628.35,13859.0,623.59,628.35,622.3,628.35,13859.0
2017-12-14 14:00:00,627.93,629.85,626.17,627.79,13626.0,627.93,629.85,626.17,627.79,13626.0
2017-12-14 14:30:00,627.23,630.99,627.23,629.46,7270.0,627.23,630.99,627.23,629.46,7270.0
2017-12-14 15:00:00,630.94,631.38,628.88,628.88,6016.0,630.94,631.38,628.88,628.88,6016.0
2017-12-14 15:30:00,629.0,631.24,628.77,630.15,25594.0,629.0,631.24,628.77,630.15,25594.0
2017-12-15 09:30:00,631.56,633.97,631.56,633.97,25506.0,631.56,633.97,631.56,633.97,25506.0
2017-12-15 10:00:00,634.14,638.67,634.14,636.09,10024.0,634.14,638.67,634.14,636.09,10024.0
2017-12-15 10:30:00,635.9,638.28,635.1,635.76,13275.0,635.9,638.28,635.1,635.76,13275.0
2017-12-15 11:00:00,635.77,636.35,632.79,634.33,22496.0,635.77,636.35,632.79,634.33,22496.0
2017-12-15 11:30:00,634.28,634.41,630.15,632.87,8602.0,634.28,634.41,630.15,632.87,8602.0
2017-12-15 12:00:00,633.59,633.59,632.31,633.14,1400.0,633.59,633.59,632.31,633.14,1400.0
2017-12-15 12:30:00,634.12,635.92,634.12,635.87,1500.0,634.12,635.92,634.12,635.87,1500.0
2017-12-15 13:00:00,635.32,636.78,634.89,636.42,3500.0,635.32,636.78,634.89,636.42,3500.0
2017-12-15 13:30:00,636.7,641.98,635.7,641.86,10300.0,636.7,641.98,635.7,641.86,10300.0
2017-12-15 14:00:00,640.2,642.91,640.11,642.16,5769.0,640.2,642.91,640.11,642.16,5769.0
2017-12-15 14:30:00,642.88,643.56,640.49,640.49,4100.0,642.88,643.56,640.49,640.49,4100.0
2017-12-15 15:00:00,639.65,641.59,639.65,641.53,3844.0,639.65,641.59,639.65,641.53,3844.0
2017-12-15 15:30:00,641.66,641.9,638.75,639.77,25922.0,641.66,641.9,638.75,639.77,25922.0
2017-12-18 09:30:00,642.5,642.64,640.03,640.76,8795.0,642.5,642.64,640.03,640.76,8795.0
2017-12-18 10:00:00,641.78,642.21,640.0,641.0,25934.0,641.78,642.21,640.0,641.0,25934.0
2017-12-18 10:30:00,640.38,641.94,640.36,641.88,2020.0,640.38,641.94,640.36,641.88,2020.0
2017-12-18 11:00:00,640.44,641.91,640.26,640.69,4657.0,640.44,641.91,640.26,640.69,4657.0
2017-12-18 11:30:00,641.25,643.22,641.25,642.72,2494.0,641.25,643.22,641.25,642.72,2494.0
2017-12-18 12:00:00,643.55,643.94,642.29,643.94,1800.0,643.55,643.94,642.29,643.94,1800.0
2017-12-18 12:30:00,643.17,644.22,642.11,643.23,21437.0,643.17,644.22,642.11,643.23,21437.0
2017-12-18 13:00:00,642.86,644.92,642.86,644.92,5737.0,642.86,644.92,642.86,644.92,5737.0
2017-12-18 13:30:00,644.54,644.55,642.81,643.71,5900.0,644.54,644.55,642.81,643.71,5900.0
2017-12-18 14:00:00,643.37,644.11,641.5,643.98,22187.0,643.37,644.11,641.5,643.98,22187.0
2017-12-18 14:30:00,643.8,643.82,643.23,643.23,1790.0,643.8,643.82,643.23,643.23,1790.0
2017-12-18 15:00:00,642.69,642.99,641.99,641.99,3399.0,642.69,642.99,641.99,641.99,3399.0
2017-12-18 15:30:00,642.34,643.37,641.67,643.1,15492.0,642.34,643.37,641.67,643.1,15492.0
2017-12-19 09:30:00,643.78,646.75,635.12,636.91,5736.0,643.78,646.75,635.12,636.91,5736.0
2017-12-19 10:00:00,636.87,637.58,634.58,637.22,11953.0,636.87,637.58,634.58,637.22,11953.0
2017-12-19 10:30:00,637.28,637.98,634.29,635.16,16698.0,637.28,637.98,634.29,635.16,16698.0
2017-12-19 11:00:00,634.6,635.62,631.77,632.97,7834.0,634.6,635.62,631.77,632.97,7834.0
2017-12-19 11:30:00,633.04,633.49,628.97,630.58,30453.0,633.04,633.49,628.97,630.58,30453.0
2017-12-19 12:00:00,631.04,632.14,630.21,631.81,20926.0,631.04,632.14,630.21,631.81,20926.0
2017-12-19 12:30:00,632.68,635.05,632.58,634.82,3022.0,632.68,635.05,632.58,634.82,3022.0
2017-12-19 13:00:00,634.95,639.08,634.84,638.72,16876.0,634.95,639.08,634.84,638.72,16876.0
2017-12-19 13:30:00,638.81,639.65,636.86,637.22,16698.0,638.81,639.65,636.86,637.22,16698.0
2017-12-19 14:00:00,637.02,637.63,635.67,636.51,4500.0,637.02,637.63,635.67,636.51,4500.0
2017-12-19 14:30:00,637.93,637.94,632.77,634.24,5205.0,637.93,637.94,632.77,634.24,5205.0
2017-12-19 15:00:00,635.1,635.1,634.14,634.14,860.0,635.1,635.1,634.14,634.14,860.0
2017-12-19 15:30:00,634.15,635.38,633.91,634.29,14902.0,634.15,635.38,633.91,634.29,14902.0
2017-12-20 09:30:00,636.67,644.98,633.23,635.92,28599.0,636.67,644.98,633.23,635.92,28599.0
2017-12-20 10:00:00,634.76,639.79,634.21,637.6,6075.0,634.76,639.79,634.21,637.6,6075.0
2017-12-20 10:30:00,638.04,638.04,635.08,635.29,2800.0,638.04,638.04,635.08,635.29,2800.0
2017-12-20 11:00:00,634.9,635.26,631.42,634.45,15782.0,634.9,635.26,631.42,634.45,15782.0
2017-12-20 11:30:00,633.3,633.99,632.25,632.9,2200.0,633.3,633.99,632.25,632.9,2200.0
2017-12-20 12:00:00,632.95,634.18,630.93,631.2,21633.0,632.95,634.18,630.93,631.2,21633.0
2017-12-20 12:30:00,631.32,631.59,630.27,630.83,3800.0,631.32,631.59,630.27,630.83,3800.0
2017-12-20 13:00:00,630.69,632.6,630.29,632.24,6729.0,630.69,632.6,630.29,632.24,6729.0
2017-12-20 13:30:00,631.11,631.45,630.99,631.02,800.0,631.11,631.45,630.99,631.02,800.0
2017-12-20 14:00:00,630.66,630.67,628.94,629.38,2555.0,630.66,630.67,628.94,629.38,2555.0
2017-12-20 14:30:00,629.37,629.37,626.4,626.94,4144.0,629.37,629.37,626.4,626.94,4144.0
2017-12-20 15:00:00,626.41,628.3,626.41,627.18,5329.0,626.41,628.3,626.41,627.18,5329.0
2017-12-20 15:30:00,627.29,627.8,626.47,626.77,15442.0,627.29,627.8,626.47,626.77,15442.0
2017-12-21 09:30:00,625.51,629.98,625.51,629.05,7284.0,625.51,629.98,625.51,629.05,7284.0
2017-12-21 10:00:00,628.58,628.58,626.99,627.93,8163.0,628.58,628.58,626.99,627.93,8163.0
2017-12-21 10:30:00,628.24,628.84,627.58,627.58,1843.0,628.24,628.84,627.58,627.58,1843.0
2017-12-21 11:00:00,627.72,628.38,627.72,628.38,477.0,627.72,628.38,627.72,628.38,477.0
2017-12-21 11:30:00,628.29,628.29,622.65,625.13,19122.0,628.29,628.29,622.65,625.13,19122.0
2017-12-21 12:00:00,624.98,625.34,622.72,623.1,20089.0,624.98,625.34,622.72,623.1,20089.0
2017-12-21 12:30:00,624.09,625.69,622.8,625.69,1008.0,624.09,625.69,622.8,625.69,1008.0
2017-12-21 13:00:00,625.04,625.86,624.38,625.33,600.0,625.04,625.86,624.38,625.33,600.0
2017-12-21 13:30:00,624.97,625.58,623.64,624.01,1850.0,624.97,625.58,623.64,624.01,1850.0
2017-12-21 14:00:00,624.52,624.52,620.88,621.96,20627.0,624.52,624.52,620.88,621.96,20627.0
2017-12-21 14:30:00,621.78,621.78,617.58,618.77,22358.0,621.78,621.78,617.58,618.77,22358.0
2017-12-21 15:00:00,618.71,619.14,618.13,618.52,4841.0,618.71,619.14,618.13,618.52,4841.0
2017-12-21 15:30:00,618.81,619.32,617.59,618.14,10002.0,618.81,619.32,617.59,618.14,10002.0
2017-12-22 09:30:00,618.43,618.43,614.74,616.46,11172.0,618.43,618.43,614.74,616.46,11172.0
2017-12-22 10:00:00,615.95,617.08,615.31,616.06,14436.0,615.95,617.08,615.31,616.06,14436.0
2017-12-22 10:30:00,615.62,617.28,615.2,615.2,8288.0,615.62,617.28,615.2,615.2,8288.0
2017-12-22 11:00:00,615.32,615.32,614.11,614.11,3551.0,615.32,615.32,614.11,614.11,3551.0
2017-12-22 11:30:00,614.16,614.16,611.72,613.95,3439.0,614.16,614.16,611.72,613.95,3439.0
2017-12-22 12:00:00,612.33,613.46,611.5,612.06,17054.0,612.33,613.46,611.5,612.06,17054.0
2017-12-22 12:30:00,612.56,613.45,612.22,612.88,600.0,612.56,613.45,612.22,612.88,600.0
2017-12-22 13:00:00,612.14,612.66,612.05,612.54,1701.0,612.14,612.66,612.05,612.54,1701.0
2017-12-22 13:30:00,612.66,615.63,612.66,615.05,7324.0,612.66,615.63,612.66,615.05,7324.0
2017-12-22 14:00:00,615.21,618.59,615.21,618.11,19341.0,615.21,618.59,615.21,618.11,19341.0
2017-12-22 14:30:00,618.08,618.56,617.34,617.41,5597.0,618.08,618.56,617.34,617.41,5597.0
2017-12-22 15:00:00,617.15,617.77,614.15,614.15,8693.0,617.15,617.77,614.15,614.15,8693.0
2017-12-22 15:30:00,615.73,615.76,614.64,614.78,11823.0,615.73,615.76,614.64,614.78,11823.0
2017-12-26 09:30:00,613.01,615.45,612.95,613.68,2008.0,613.01,615.45,612.95,613.68,2008.0
2017-12-26 10:00:00,614.07,616.39,613.33,616.39,13528.0,614.07,616.39,613.33,616.39,13528.0
2017-12-26 10:30:00,616.82,617.2,615.86,615.86,4926.0,616.82,617.2,615.86,615.86,4926.0
2017-12-26 11:00:00,615.31,616.51,615.02,615.02,11005.0,615.31,616.51,615.02,615.02,11005.0
2017-12-26 11:30:00,615.89,615.89,615.87,615.87,200.0,615.89,615.89,615.87,615.87,200.0
2017-12-26 12:00:00,614.59,614.71,614.11,614.11,300.0,614.59,614.71,614.11,614.11,300.0
2017-12-26 12:30:00,614.24,614.89,612.11,614.22,14687.0,614.24,614.89,612.11,614.22,14687.0
2017-12-26 13:00:00,614.35,614.58,612.61,614.58,927.0,614.35,614.58,612.61,614.58,927.0
2017-12-26 13:30:00,613.55,614.9,613.55,614.9,200.0,613.55,614.9,613.55,614.9,200.0
2017-12-26 14:00:00,614.08,615.39,613.73,614.51,9478.0,614.08,615.39,613.73,614.51,9478.0
2017-12-26 14:30:00,615.23,616.12,613.4,615.16,8030.0,615.23,616.12,613.4,615.16,8030.0
2017-12-26 15:00:00,613.97,613.97,613.97,613.97,100.0,613.97,613.97,613.97,613.97,100.0
2017-12-26 15:30:00,613.67,614.2,613.17,613.53,11036.0,613.67,614.2,613.17,613.53,11036.0
2017-12-27 09:30:00,612.42,613.51,609.11,613.51,21605.0,612.42,613.51,609.11,613.51,21605.0
2017-12-27 10:00:00,613.57,616.16,613.57,615.04,9302.0,613.57,616.16,613.57,615.04,9302.0
2017-12-27 10:30:00,616.0,617.06,615.82,616.47,9268.0,616.0,617.06,615.82,616.47,9268.0
2017-12-27 11:00:00,618.0,620.34,617.99,619.37,8017.0,618.0,620.34,617.99,619.37,8017.0
2017-12-27 11:30:00,618.56,618.9,617.08,617.27,9290.0,618.56,618.9,617.08,617.27,9290.0
2017-12-27 12:00:00,617.18,617.64,615.74,615.74,3672.0,617.18,617.64,615.74,615.74,3672.0
2017-12-27 12:30:00,617.06,617.06,616.18,616.18,304.0,617.06,617.06,616.18,616.18,304.0
2017-12-27 13:00:00,616.47,616.49,615.9,616.47,716.0,616.47,616.49,615.9,616.47,716.0
2017-12-27 13:30:00,616.04,616.45,615.86,616.34,3429.0,616.04,616.45,615.86,616.34,3429.0
2017-12-27 14:00:00,617.08,617.91,616.33,617.31,717.0,617.08,617.91,616.33,617.31,717.0
2017-12-27 14:30:00,617.38,618.25,615.0,615.06,21293.0,617.38,618.25,615.0,615.06,21293.0
2017-12-27 15:00:00,615.23,616.78,615.23,615.54,2710.0,615.23,616.78,615.23,615.54,2710.0
2017-12-27 15:30:00,615.56,616.5,615.54,615.94,8633.0,615.56,616.5,615.54,615.94,8633.0
2017-12-28 09:30:00,618.84,619.37,616.3,616.57,8878.0,618.84,619.37,616.3,616.57,8878.0
2017-12-28 10:00:00,615.68,616.22,614.15,614.15,3826.0,615.68,616.22,614.15,614.15,3826.0
2017-12-28 10:30:00,614.88,616.78,614.84,616.78,6820.0,614.88,616.78,614.84,616.78,6820.0
2017-12-28 11:00:00,616.94,617.99,616.85,617.34,5000.0,616.94,617.99,616.85,617.34,5000.0
2017-12-28 11:30:00,617.51,618.25,617.25,618.25,300.0,617.51,618.25,617.25,618.25,300.0
2017-12-28 12:00:00,618.13,618.52,617.92,618.52,2443.0,618.13,618.52,617.92,618.52,2443.0
2017-12-28 12:30:00,618.87,618.87,618.36,618.63,2081.0,618.87,618.87,618.36,618.63,2081.0
2017-12-28 13:00:00,619.01,619.05,619.01,619.05,200.0,619.01,619.05,619.01,619.05,200.0
2017-12-28 13:30:00,618.97,619.28,617.93,618.18,7907.0,618.97,619.28,617.93,618.18,7907.0
2017-12-28 14:00:00,618.1,619.6,617.87,619.6,16178.0,618.1,619.6,617.87,619.6,16178.0
2017-12-28 14:30:00,619.8,620.21,618.89,619.95,9808.0,619.8,620.21,618.89,619.95,9808.0
2017-12-28 15:00:00,620.01,621.02,619.31,620.98,5105.0,620.01,621.02,619.31,620.98,5105.0
2017-12-28 15:30:00,621.06,623.17,620.67,622.59,8939.0,621.06,623.17,620.67,622.59,8939.0
2017-12-29 09:30:00,625.2,626.9,623.0,626.6,18004.0,625.2,626.9,623.0,626.6,18004.0
2017-12-29 10:00:00,625.85,629.41,625.65,628.7,9615.0,625.85,629.41,625.65,628.7,9615.0
2017-12-29 10:30:00,628.2,629.14,626.2,626.24,8083.0,628.2,629.14,626.2,626.24,8083.0
2017-12-29 11:00:00,626.14,626.75,625.02,625.16,2133.0,626.14,626.75,625.02,625.16,2133.0
2017-12-29 11:30:00,624.46,625.67,624.46,625.23,1760.0,624.46,625.67,624.46,625.23,1760.0
2017-12-29 12:00:00,625.12,625.23,623.46,623.84,4312.0,625.12,625.23,623.46,623.84,4312.0
2017-12-29 12:30:00,623.28,623.59,622.78,622.9,800.0,623.28,623.59,622.78,622.9,800.0
2017-12-29 13:00:00,622.08,622.08,622.08,622.08,300.0,622.08,622.08,622.08,622.08,300.0
2017-12-29 13:30:00,621.45,621.45,621.45,621.45,301.0,621.45,621.45,621.45,621.45,301.0
2017-12-29 14:00:00,620.17,621.17,619.57,621.17,10308.0,620.17,621.17,619.57,621.17,10308.0
2017-12-29 14:30:00,620.66,620.94,620.07,620.26,1500.0,620.66,620.94,620.07,620.26,1500.0
2017-12-29 15:00:00,620.67,622.99,620.67,622.99,2842.0,620.67,622.99,620.67,622.99,2842.0
2017-12-29 15:30:00,622.62,622.81,619.23,619.54,10899.0,622.62,622.81,619.23,619.54,10899.0
2018-01-02 09:30:00,622.44,624.7,621.86,621.87,1053.0,622.44,624.7,621.86,621.87,1053.0
2018-01-02 10:00:00,621.85,623.2,621.53,623.2,2000.0,621.85,623.2,621.53,623.2,2000.0
2018-01-02 10:30:00,623.41,625.8,623.07,624.48,22606.0,623.41,625.8,623.07,624.48,22606.0
2018-01-02 11:00:00,624.81,626.93,624.81,626.93,1717.0,624.81,626.93,624.81,626.93,1717.0
2018-01-02 11:30:00,627.01,627.02,625.82,626.84,600.0,627.01,627.02,625.82,626.84,600.0
2018-01-02 12:00:00,626.32,627.2,626.19,626.19,9881.0,626.32,627.2,626.19,626.19,9881.0
2018-01-02 12:30:00,626.18,626.18,625.22,625.5,400.0,626.18,626.18,625.22,625.5,400.0
2018-01-02 13:00:00,625.58,625.58,624.22,624.96,2435.0,625.58,625.58,624.22,624.96,2435.0
2018-01-02 13:30:00,624.65,625.1,624.25,625.1,3900.0,624.65,625.1,624.25,625.1,3900.0
2018-01-02 14:00:00,625.13,625.96,624.07,624.07,11453.0,625.13,625.96,624.07,624.07,11453.0
2018-01-02 14:30:00,624.02,624.74,623.76,624.5,9162.0,624.02,624.74,623.76,624.5,9162.0
2018-01-02 15:00:00,624.48,625.11,624.44,624.72,2061.0,624.48,625.11,624.44,624.72,2061.0
2018-01-02 15:30:00,625.05,626.18,624.66,625.95,5789.0,625.05,626.18,624.66,625.95,5789.0
2018-01-03 09:30:00,624.96,629.75,624.96,629.74,1813.0,624.96,629.75,624.96,629.74,1813.0
2018-01-03 10:00:00,630.0,630.53,626.89,626.89,5165.0,630.0,630.53,626.89,626.89,5165.0
2018-01-03 10:30:00,626.96,630.12,625.79,629.99,13173.0,626.96,630.12,625.79,629.99,13173.0
2018-01-03 11:00:00,630.17,632.47,629.73,632.38,15821.0,630.17,632.47,629.73,632.38,15821.0
2018-01-03 11:30:00,632.52,632.72,631.35,631.39,6500.0,632.52,632.72,631.35,631.39,6500.0
2018-01-03 12:00:00,631.73,631.73,630.79,630.9,930.0,631.73,631.73,630.79,630.9,930.0
2018-01-03 12:30:00,631.59,633.99,630.98,633.25,4926.0,631.59,633.99,630.98,633.25,4926.0
2018-01-03 13:00:00,634.05,636.41,633.44,633.44,3576.0,634.05,636.41,633.44,633.44,3576.0
2018-01-03 13:30:00,634.12,634.37,633.39,634.05,1901.0,634.12,634.37,633.39,634.05,1901.0
2018-01-03 14:00:00,633.7,635.27,633.7,634.59,4043.0,633.7,635.27,633.7,634.59,4043.0
2018-01-03 14:30:00,634.63,634.63,632.34,632.58,7584.0,634.63,634.63,632.34,632.58,7584.0
2018-01-03 15:00:00,631.94,632.41,631.67,631.67,2393.0,631.94,632.41,631.67,631.67,2393.0
2018-01-03 15:30:00,631.71,632.15,631.09,631.29,12004.0,631.71,632.15,631.09,631.29,12004.0
2018-01-04 09:30:00,628.88,630.25,624.9,627.42,28555.0,628.88,630.25,624.9,627.42,28555.0
2018-01-04 10:00:00,626.9,627.97,626.2,626.23,8480.0,626.9,627.97,626.2,626.23,8480.0
2018-01-04 10:30:00,627.09,627.81,626.59,627.3,6200.0,627.09,627.81,626.59,627.3,6200.0
2018-01-04 11:00:00,628.3,628.36,626.97,628.13,3151.0,628.3,628.36,626.97,628.13,3151.0
2018-01-04 11:30:00,628.05,628.88,627.09,627.95,13694.0,628.05,628.88,627.09,627.95,13694.0
2018-01-04 12:00:00,627.96,628.54,626.87,626.92,13121.0,627.96,628.54,626.87,626.92,13121.0
2018-01-04 12:30:00,627.55,627.55,626.51,627.33,900.0,627.55,627.55,626.51,627.33,900.0
2018-01-04 13:00:00,627.41,627.41,626.02,627.05,2100.0,627.41,627.41,626.02,627.05,2100.0
2018-01-04 13:30:00,627.13,627.98,626.87,627.96,2030.0,627.13,627.98,626.87,627.96,2030.0
2018-01-04 14:00:00,627.58,627.85,626.68,626.92,4200.0,627.58,627.85,626.68,626.92,4200.0
2018-01-04 14:30:00,627.05,627.29,626.13,626.81,2663.0,627.05,627.29,626.13,626.81,2663.0
2018-01-04 15:00:00,626.45,627.77,626.22,627.73,10199.0,626.45,627.77,626.22,627.73,10199.0
2018-01-04 15:30:00,627.53,628.25,626.69,626.94,16150.0,627.53,628.25,626.69,626.94,16150.0
2018-01-05 09:30:00,629.3,629.55,626.73,627.94,26900.0,629.3,629.55,626.73,627.94,26900.0
2018-01-05 10:00:00,627.94,635.69,627.31,635.69,13830.0,627.94,635.69,627.31,635.69,13830.0
2018-01-05 10:30:00,636.45,639.05,634.06,639.02,15204.0,636.45,639.05,634.06,639.02,15204.0
2018-01-05 11:00:00,639.02,640.37,636.71,637.2,16650.0,639.02,640.37,636.71,637.2,16650.0
2018-01-05 11:30:00,637.5,639.31,633.38,634.19,12698.0,637.5,639.31,633.38,634.19,12698.0
2018-01-05 12:00:00,635.83,636.36,634.12,636.12,3343.0,635.83,636.36,634.12,636.12,3343.0
2018-01-05 12:30:00,636.1,636.1,634.97,635.83,1000.0,636.1,636.1,634.97,635.83,1000.0
2018-01-05 13:00:00,635.87,639.04,635.25,638.01,2700.0,635.87,639.04,635.25,638.01,2700.0
2018-01-05 13:30:00,639.57,639.95,637.09,639.39,28780.0,639.57,639.95,637.09,639.39,28780.0
2018-01-05 14:00:00,638.83,638.83,636.48,636.48,2510.0,638.83,638.83,636.48,636.48,2510.0
2018-01-05 14:30:00,637.22,637.28,635.47,635.47,1437.0,637.22,637.28,635.47,635.47,1437.0
2018-01-05 15:00:00,635.47,637.22,635.33,635.9,6307.0,635.47,637.22,635.33,635.9,6307.0
2018-01-05 15:30:00,636.79,638.31,636.13,637.28,11437.0,636.79,638.31,636.13,637.28,11437.0
2018-01-08 09:30:00,635.93,639.1,632.12,638.63,20339.0,635.93,639.1,632.12,638.63,20339.0
2018-01-08 10:00:00,638.8,638.92,638.25,638.56,5404.0,638.8,638.92,638.25,638.56,5404.0
2018-01-08 10:30:00,639.08,639.08,638.2,638.83,500.0,639.08,639.08,638.2,638.83,500.0
2018-01-08 11:00:00,637.94,638.78,637.78,638.17,3835.0,637.94,638.78,637.78,638.17,3835.0
2018-01-08 11:30:00,638.14,638.55,636.65,636.74,3000.0,638.14,638.55,636.65,636.74,3000.0
2018-01-08 12:00:00,637.4,637.4,635.71,636.6,4462.0,637.4,637.4,635.71,636.6,4462.0
2018-01-08 12:30:00,636.28,636.39,635.92,636.39,4620.0,636.28,636.39,635.92,636.39,4620.0
2018-01-08 13:00:00,636.64,637.47,636.42,637.47,5200.0,636.64,637.47,636.42,637.47,5200.0
2018-01-08 13:30:00,637.05,637.25,636.51,636.56,2400.0,637.05,637.25,636.51,636.56,2400.0
2018-01-08 14:00:00,636.6,636.89,635.65,635.98,3766.0,636.6,636.89,635.65,635.98,3766.0
2018-01-08 14:30:00,636.34,636.4,635.45,635.74,8792.0,636.34,636.4,635.45,635.74,8792.0
2018-01-08 15:00:00,635.77,635.82,634.59,634.6,4568.0,635.77,635.82,634.59,634.6,4568.0
2018-01-08 15:30:00,634.6,634.81,632.98,633.13,14868.0,634.6,634.81,632.98,633.13,14868.0
2018-01-09 09:30:00,636.04,642.14,636.04,641.67,32939.0,636.04,642.14,636.04,641.67,32939.0
2018-01-09 10:00:00,641.67,645.07,640.57,644.54,10107.0,641.67,645.07,640.57,644.54,10107.0
2018-01-09 10:30:00,645.24,651.97,644.64,647.32,34402.0,645.24,651.97,644.64,647.32,34402.0
2018-01-09 11:00:00,647.49,651.64,647.49,650.55,2642.0,647.49,651.64,647.49,650.55,2642.0
2018-01-09 11:30:00,651.13,652.92,650.59,650.59,4634.0,651.13,652.92,650.59,650.59,4634.0
2018-01-09 12:00:00,651.82,653.05,650.08,650.08,16483.0,651.82,653.05,650.08,650.08,16483.0
2018-01-09 12:30:00,649.81,651.73,648.04,651.73,4860.0,649.81,651.73,648.04,651.73,4860.0
2018-01-09 13:00:00,651.02,652.39,650.54,650.79,11911.0,651.02,652.39,650.54,650.79,11911.0
2018-01-09 13:30:00,651.01,651.85,649.69,651.01,15526.0,651.01,651.85,649.69,651.01,15526.0
2018-01-09 14:00:00,651.26,652.1,650.95,651.94,8835.0,651.26,652.1,650.95,651.94,8835.0
2018-01-09 14:30:00,652.79,654.65,651.53,654.06,10431.0,652.79,654.65,651.53,654.06,10431.0
2018-01-09 15:00:00,654.71,655.0,653.2,653.3,5050.0,654.71,655.0,653.2,653.3,5050.0
2018-01-09 15:30:00,652.95,652.95,649.24,650.04,20108.0,652.95,652.95,649.24,650.04,20108.0
2018-01-10 09:30:00,648.48,648.48,638.57,639.0,11544.0,648.48,648.48,638.57,639.0,11544.0
2018-01-10 10:00:00,639.93,642.5,639.04,642.16,8822.0,639.93,642.5,639.04,642.16,8822.0
2018-01-10 10:30:00,642.11,642.11,639.08,639.08,1300.0,642.11,642.11,639.08,639.08,1300.0
2018-01-10 11:00:00,639.11,641.33,638.15,639.05,8981.0,639.11,641.33,638.15,639.05,8981.0
2018-01-10 11:30:00,639.04,642.04,639.04,641.4,11533.0,639.04,642.04,639.04,641.4,11533.0
2018-01-10 12:00:00,641.64,641.64,640.27,640.94,1842.0,641.64,641.64,640.27,640.94,1842.0
2018-01-10 12:30:00,641.64,641.7,640.73,641.7,1398.0,641.64,641.7,640.73,641.7,1398.0
2018-01-10 13:00:00,640.86,641.61,640.38,641.1,1200.0,640.86,641.61,640.38,641.1,1200.0
2018-01-10 13:30:00,641.1,641.67,640.0,641.67,6800.0,641.1,641.67,640.0,641.67,6800.0
2018-01-10 14:00:00,641.68,641.79,639.91,641.1,2259.0,641.68,641.79,639.91,641.1,2259.0
2018-01-10 14:30:00,640.96,642.66,640.45,642.66,2982.0,640.96,642.66,640.45,642.66,2982.0
2018-01-10 15:00:00,643.09,643.22,642.21,642.71,3270.0,643.09,643.22,642.21,642.71,3270.0
2018-01-10 15:30:00,643.09,646.81,643.09,646.11,18638.0,643.09,646.81,643.09,646.11,18638.0
2018-01-11 09:30:00,647.37,648.38,646.11,646.11,1306.0,647.37,648.38,646.11,646.11,1306.0
2018-01-11 10:00:00,645.0,645.0,639.42,639.42,4595.0,645.0,645.0,639.42,639.42,4595.0
2018-01-11 10:30:00,639.79,640.89,638.78,640.89,4104.0,639.79,640.89,638.78,640.89,4104.0
2018-01-11 11:00:00,640.96,641.83,638.59,638.81,7101.0,640.96,641.83,638.59,638.81,7101.0
2018-01-11 11:30:00,638.48,638.8,637.41,638.47,2000.0,638.48,638.8,637.41,638.47,2000.0
2018-01-11 12:00:00,637.95,637.95,636.49,637.18,5038.0,637.95,637.95,636.49,637.18,5038.0
2018-01-11 12:30:00,637.02,637.65,637.02,637.07,1100.0,637.02,637.65,637.02,637.07,1100.0
2018-01-11 13:00:00,637.15,637.66,636.02,637.12,15092.0,637.15,637.66,636.02,637.12,15092.0
2018-01-11 13:30:00,637.22,637.52,635.8,636.7,26961.0,637.22,637.52,635.8,636.7,26961.0
2018-01-11 14:00:00,636.65,638.79,635.87,638.79,3312.0,636.65,638.79,635.87,638.79,3312.0
2018-01-11 14:30:00,638.04,638.5,636.61,637.85,19553.0,638.04,638.5,636.61,637.85,19553.0
2018-01-11 15:00:00,638.1,638.95,637.76,638.18,3139.0,638.1,638.95,637.76,638.18,3139.0
2018-01-11 15:30:00,638.18,639.27,637.99,639.25,7182.0,638.18,639.27,637.99,639.25,7182.0
2018-01-12 09:30:00,638.61,640.71,638.2,638.32,2265.0,638.61,640.71,638.2,638.32,2265.0
2018-01-12 10:00:00,639.18,642.0,638.12,641.95,3762.0,639.18,642.0,638.12,641.95,3762.0
2018-01-12 10:30:00,642.07,646.78,642.07,646.78,15882.0,642.07,646.78,642.07,646.78,15882.0
2018-01-12 11:00:00,645.84,646.58,643.51,644.42,13406.0,645.84,646.58,643.51,644.42,13406.0
2018-01-12 11:30:00,643.55,645.72,643.55,644.92,2851.0,643.55,645.72,643.55,644.92,2851.0
2018-01-12 12:00:00,645.9,646.45,645.88,646.05,2638.0,645.9,646.45,645.88,646.05,2638.0
2018-01-12 12:30:00,646.65,648.91,646.57,647.3,9276.0,646.65,648.91,646.57,647.3,9276.0
2018-01-12 13:00:00,647.9,648.2,647.87,647.87,1000.0,647.9,648.2,647.87,647.87,1000.0
2018-01-12 13:30:00,647.48,649.35,647.37,649.34,6829.0,647.48,649.35,647.37,649.34,6829.0
2018-01-12 14:00:00,649.17,651.39,648.7,651.39,4138.0,649.17,651.39,648.7,651.39,4138.0
2018-01-12 14:30:00,651.29,651.32,649.46,650.21,4700.0,651.29,651.32,649.46,650.21,4700.0
2018-01-12 15:00:00,649.61,650.63,649.22,650.62,3401.0,649.61,650.63,649.22,650.62,3401.0
2018-01-12 15:30:00,650.37,652.11,649.74,650.09,10665.0,650.37,652.11,649.74,650.09,10665.0
2018-01-16 09:30:00,653.3,659.6,653.3,659.6,2730.0,653.3,659.6,653.3,659.6,2730.0
2018-01-16 10:00:00,659.2,660.21,656.56,656.56,2239.0,659.2,660.21,656.56,656.56,2239.0
2018-01-16 10:30:00,656.65,656.72,654.0,654.0,7752.0,656.65,656.72,654.0,654.0,7752.0
2018-01-16 11:00:00,654.0,655.11,653.41,654.71,5661.0,654.0,655.11,653.41,654.71,5661.0
2018-01-16 11:30:00,654.71,656.32,652.86,656.32,8567.0,654.71,656.32,652.86,656.32,8567.0
2018-01-16 12:00:00,656.3,656.8,653.1,653.1,8262.0,656.3,656.8,653.1,653.1,8262.0
2018-01-16 12:30:00,654.49,655.08,653.72,653.72,2200.0,654.49,655.08,653.72,653.72,2200.0
2018-01-16 13:00:00,653.15,653.15,651.41,651.41,1665.0,653.15,653.15,651.41,651.41,1665.0
2018-01-16 13:30:00,651.4,653.23,651.37,652.83,1540.0,651.4,653.23,651.37,652.83,1540.0
2018-01-16 14:00:00,651.87,652.36,650.68,651.13,1967.0,651.87,652.36,650.68,651.13,1967.0
2018-01-16 14:30:00,650.69,651.58,649.61,649.62,2721.0,650.69,651.58,649.61,649.62,2721.0
2018-01-16 15:00:00,649.62,650.81,649.1,650.81,2785.0,649.62,650.81,649.1,650.81,2785.0
2018-01-16 15:30:00,650.69,651.74,648.89,649.71,9404.0,650.69,651.74,648.89,649.71,9404.0
2018-01-17 09:30:00,653.12,654.9,651.76,654.28,13201.0,653.12,654.9,651.76,654.28,13201.0
2018-01-17 10:00:00,654.5,656.18,653.69,656.18,3000.0,654.5,656.18,653.69,656.18,3000.0
2018-01-17 10:30:00,655.46,655.88,651.99,653.14,14321.0,655.46,655.88,651.99,653.14,14321.0
2018-01-17 11:00:00,653.66,655.04,653.65,655.04,7300.0,653.66,655.04,653.65,655.04,7300.0
2018-01-17 11:30:00,655.25,655.25,653.57,654.57,1064.0,655.25,655.25,653.57,654.57,1064.0
2018-01-17 12:00:00,654.22,656.6,653.79,655.92,3990.0,654.22,656.6,653.79,655.92,3990.0
2018-01-17 12:30:00,656.28,656.5,655.96,656.08,1360.0,656.28,656.5,655.96,656.08,1360.0
2018-01-17 13:00:00,656.6,657.17,656.36,656.81,2037.0,656.6,657.17,656.36,656.81,2037.0
2018-01-17 13:30:00,656.92,658.57,656.86,657.66,1848.0,656.92,658.57,656.86,657.66,1848.0
2018-01-17 14:00:00,657.86,661.21,657.62,659.82,12367.0,657.86,661.21,657.62,659.82,12367.0
2018-01-17 14:30:00,659.93,660.7,659.22,659.41,12632.0,659.93,660.7,659.22,659.41,12632.0
2018-01-17 15:00:00,659.15,659.78,657.02,657.02,3000.0,659.15,659.78,657.02,657.02,3000.0
2018-01-17 15:30:00,657.66,658.0,655.44,656.69,11056.0,657.66,658.0,655.44,656.69,11056.0
2018-01-18 09:30:00,655.8,660.16,655.8,660.16,1186.0,655.8,660.16,655.8,660.16,1186.0
2018-01-18 10:00:00,659.9,659.9,658.66,659.62,2346.0,659.9,659.9,658.66,659.62,2346.0
2018-01-18 10:30:00,659.39,659.39,656.0,656.0,1500.0,659.39,659.39,656.0,656.0,1500.0
2018-01-18 11:00:00,655.8,655.82,651.34,651.41,3757.0,655.8,655.82,651.34,651.41,3757.0
2018-01-18 11:30:00,652.04,652.27,650.52,651.5,2084.0,652.04,652.27,650.52,651.5,2084.0
2018-01-18 12:00:00,651.64,653.31,651.64,652.62,800.0,651.64,653.31,651.64,652.62,800.0
2018-01-18 12:30:00,653.8,653.8,652.43,653.01,8950.0,653.8,653.8,652.43,653.01,8950.0
2018-01-18 13:00:00,652.95,653.1,651.74,652.06,2437.0,652.95,653.1,651.74,652.06,2437.0
2018-01-18 13:30:00,652.06,653.31,652.06,653.15,7377.0,652.06,653.31,652.06,653.15,7377.0
2018-01-18 14:00:00,653.17,653.65,652.39,652.39,4967.0,653.17,653.65,652.39,652.39,4967.0
2018-01-18 14:30:00,652.47,653.51,652.47,653.31,1007.0,652.47,653.51,652.47,653.31,1007.0
2018-01-18 15:00:00,654.64,654.91,653.91,653.91,1600.0,654.64,654.91,653.91,653.91,1600.0
2018-01-18 15:30:00,653.9,653.9,652.58,653.77,8310.0,653.9,653.9,652.58,653.77,8310.0
2018-01-19 09:30:00,656.94,660.61,656.94,658.99,38329.0,656.94,660.61,656.94,658.99,38329.0
2018-01-19 10:00:00,658.53,663.62,658.18,663.62,10256.0,658.53,663.62,658.18,663.62,10256.0
2018-01-19 10:30:00,663.54,666.76,663.54,666.02,11384.0,663.54,666.76,663.54,666.02,11384.0
2018-01-19 11:00:00,666.55,667.37,663.67,663.67,5220.0,666.55,667.37,663.67,663.67,5220.0
2018-01-19 11:30:00,663.28,665.84,663.28,664.62,4818.0,663.28,665.84,663.28,664.62,4818.0
2018-01-19 12:00:00,664.18,664.18,662.22,663.0,3313.0,664.18,664.18,662.22,663.0,3313.0
2018-01-19 12:30:00,663.0,663.62,662.32,663.6,3590.0,663.0,663.62,662.32,663.6,3590.0
2018-01-19 13:00:00,662.36,664.55,662.36,664.55,9988.0,662.36,664.55,662.36,664.55,9988.0
2018-01-19 13:30:00,664.67,665.54,663.91,665.54,2500.0,664.67,665.54,663.91,665.54,2500.0
2018-01-19 14:00:00,665.56,665.87,663.89,665.72,6800.0,665.56,665.87,663.89,665.72,6800.0
2018-01-19 14:30:00,665.28,666.87,664.81,666.26,5630.0,665.28,666.87,664.81,666.26,5630.0
2018-01-19 15:00:00,666.44,666.99,664.38,666.99,6000.0,666.44,666.99,664.38,666.99,6000.0
2018-01-19 15:30:00,667.15,667.53,664.54,666.78,13220.0,667.15,667.53,664.54,666.78,13220.0
2018-01-22 09:30:00,665.81,668.91,661.78,662.34,11661.0,665.81,668.91,661.78,662.34,11661.0
2018-01-22 10:00:00,661.18,662.54,660.41,662.54,1875.0,661.18,662.54,660.41,662.54,1875.0
2018-01-22 10:30:00,662.43,662.48,660.94,661.38,4332.0,662.43,662.48,660.94,661.38,4332.0
2018-01-22 11:00:00,660.51,661.35,657.93,657.94,2760.0,660.51,661.35,657.93,657.94,2760.0
2018-01-22 11:30:00,658.05,663.33,658.05,663.25,6488.0,658.05,663.33,658.05,663.25,6488.0
2018-01-22 12:00:00,663.09,669.39,662.91,669.0,11556.0,663.09,669.39,662.91,669.0,11556.0
2018-01-22 12:30:00,668.21,668.88,667.9,668.41,2737.0,668.21,668.88,667.9,668.41,2737.0
2018-01-22 13:00:00,668.61,669.21,668.07,668.29,3814.0,668.61,669.21,668.07,668.29,3814.0
2018-01-22 13:30:00,666.36,668.59,666.35,668.59,4337.0,666.36,668.59,666.35,668.59,4337.0
2018-01-22 14:00:00,668.75,669.08,666.53,666.91,5528.0,668.75,669.08,666.53,666.91,5528.0
2018-01-22 14:30:00,666.3,668.41,666.27,668.13,4302.0,666.3,668.41,666.27,668.13,4302.0
2018-01-22 15:00:00,668.07,669.31,668.07,669.22,3300.0,668.07,669.31,668.07,669.22,3300.0
2018-01-22 15:30:00,669.23,671.77,668.58,671.54,17623.0,669.23,671.77,668.58,671.54,17623.0
2018-01-23 09:30:00,671.07,672.41,666.92,667.73,4258.0,671.07,672.41,666.92,667.73,4258.0
2018-01-23 10:00:00,668.32,671.62,666.87,671.62,5880.0,668.32,671.62,666.87,671.62,5880.0
2018-01-23 10:30:00,671.54,674.14,671.53,674.11,6727.0,671.54,674.14,671.53,674.11,6727.0
2018-01-23 11:00:00,673.69,674.15,672.46,672.94,3900.0,673.69,674.15,672.46,672.94,3900.0
2018-01-23 11:30:00,672.54,673.3,671.0,672.36,4062.0,672.54,673.3,671.0,672.36,4062.0
2018-01-23 12:00:00,670.55,671.35,670.47,671.1,5500.0,670.55,671.35,670.47,671.1,5500.0
2018-01-23 12:30:00,671.36,672.05,670.62,671.04,4582.0,671.36,672.05,670.62,671.04,4582.0
2018-01-23 13:00:00,670.91,671.64,670.24,671.14,9668.0,670.91,671.64,670.24,671.14,9668.0
2018-01-23 13:30:00,671.09,671.12,670.28,670.62,9905.0,671.09,671.12,670.28,670.62,9905.0
2018-01-23 14:00:00,670.64,670.64,669.16,669.32,2137.0,670.64,670.64,669.16,669.32,2137.0
2018-01-23 14:30:00,669.42,669.42,666.8,666.8,3800.0,669.42,669.42,666.8,666.8,3800.0
2018-01-23 15:00:00,666.71,667.54,666.58,666.58,3000.0,666.71,667.54,666.58,666.58,3000.0
2018-01-23 15:30:00,666.98,667.67,665.76,667.19,13336.0,666.98,667.67,665.76,667.19,13336.0
2018-01-24 09:30:00,667.0,668.42,664.59,668.13,8524.0,667.0,668.42,664.59,668.13,8524.0
2018-01-24 10:00:00,668.88,672.19,668.74,671.71,3251.0,668.88,672.19,668.74,671.71,3251.0
2018-01-24 10:30:00,671.56,675.43,671.42,674.9,7528.0,671.56,675.43,671.42,674.9,7528.0
2018-01-24 11:00:00,674.63,675.34,671.78,671.82,11215.0,674.63,675.34,671.78,671.82,11215.0
2018-01-24 11:30:00,672.56,672.56,667.91,670.52,3120.0,672.56,672.56,667.91,670.52,3120.0
2018-01-24 12:00:00,669.24,670.71,668.65,668.96,7026.0,669.24,670.71,668.65,668.96,7026.0
2018-01-24 12:30:00,668.78,669.8,668.26,669.62,5590.0,668.78,669.8,668.26,669.62,5590.0
2018-01-24 13:00:00,668.89,673.24,668.89,673.24,12224.0,668.89,673.24,668.89,673.24,12224.0
2018-01-24 13:30:00,673.69,675.29,673.25,674.74,2308.0,673.69,675.29,673.25,674.74,2308.0
2018-01-24 14:00:00,675.14,676.65,675.14,676.04,3726.0,675.14,676.65,675.14,676.04,3726.0
2018-01-24 14:30:00,676.41,676.41,673.28,674.96,2900.0,676.41,676.41,673.28,674.96,2900.0
2018-01-24 15:00:00,674.91,675.81,674.2,674.32,8310.0,674.91,675.81,674.2,674.32,8310.0
2018-01-24 15:30:00,674.31,675.02,672.7,672.7,10553.0,674.31,675.02,672.7,672.7,10553.0
2018-01-25 09:30:00,674.93,680.31,674.93,677.29,10319.0,674.93,680.31,674.93,677.29,10319.0
2018-01-25 10:00:00,677.37,678.24,674.97,676.06,12854.0,677.37,678.24,674.97,676.06,12854.0
2018-01-25 10:30:00,675.39,678.23,674.81,676.06,43480.0,675.39,678.23,674.81,676.06,43480.0
2018-01-25 11:00:00,676.7,679.4,676.06,677.63,25576.0,676.7,679.4,676.06,677.63,25576.0
2018-01-25 11:30:00,677.59,677.59,675.01,676.03,23728.0,677.59,677.59,675.01,676.03,23728.0
2018-01-25 12:00:00,676.03,677.32,676.03,676.98,1900.0,676.03,677.32,676.03,676.98,1900.0
2018-01-25 12:30:00,677.0,677.0,676.05,676.22,5890.0,677.0,677.0,676.05,676.22,5890.0
2018-01-25 13:00:00,676.13,677.61,676.02,677.4,9000.0,676.13,677.61,676.02,677.4,9000.0
2018-01-25 13:30:00,678.2,680.0,678.14,679.46,2001.0,678.2,680.0,678.14,679.46,2001.0
2018-01-25 14:00:00,679.46,680.19,678.99,679.67,10706.0,679.46,680.19,678.99,679.67,10706.0
2018-01-25 14:30:00,679.75,679.75,678.01,678.04,3113.0,679.75,679.75,678.01,678.04,3113.0
2018-01-25 15:00:00,677.83,677.83,676.76,677.41,3494.0,677.83,677.83,676.76,677.41,3494.0
2018-01-25 15:30:00,676.85,678.04,676.7,677.71,6091.0,676.85,678.04,676.7,677.71,6091.0
2018-01-26 09:30:00,679.08,680.49,676.75,676.75,3178.0,679.08,680.49,676.75,676.75,3178.0
2018-01-26 10:00:00,676.46,680.43,676.46,680.19,6494.0,676.46,680.43,676.46,680.19,6494.0
2018-01-26 10:30:00,680.04,683.61,679.88,683.45,9805.0,680.04,683.61,679.88,683.45,9805.0
2018-01-26 11:00:00,683.67,684.14,682.39,684.14,5449.0,683.67,684.14,682.39,684.14,5449.0
2018-01-26 11:30:00,684.07,684.07,680.31,680.31,6772.0,684.07,684.07,680.31,680.31,6772.0
2018-01-26 12:00:00,680.5,682.14,680.49,681.99,3220.0,680.5,682.14,680.49,681.99,3220.0
2018-01-26 12:30:00,681.43,681.73,680.21,681.73,2501.0,681.43,681.73,680.21,681.73,2501.0
2018-01-26 13:00:00,681.42,682.12,679.92,681.79,10266.0,681.42,682.12,679.92,681.79,10266.0
2018-01-26 13:30:00,681.12,684.09,680.97,683.48,7175.0,681.12,684.09,680.97,683.48,7175.0
2018-01-26 14:00:00,683.82,684.35,682.79,683.95,8905.0,683.82,684.35,682.79,683.95,8905.0
2018-01-26 14:30:00,683.95,686.28,683.95,685.95,6470.0,683.95,686.28,683.95,685.95,6470.0
2018-01-26 15:00:00,685.67,689.99,685.67,689.92,12227.0,685.67,689.99,685.67,689.92,12227.0
2018-01-26 15:30:00,690.07,693.19,688.73,692.02,32162.0,690.07,693.19,688.73,692.02,32162.0
2018-01-29 09:30:00,690.39,697.26,690.39,693.9,4900.0,690.39,697.26,690.39,693.9,4900.0
2018-01-29 10:00:00,693.16,696.69,693.16,696.39,4050.0,693.16,696.69,693.16,696.39,4050.0
2018-01-29 10:30:00,695.6,696.36,691.92,691.92,8169.0,695.6,696.36,691.92,691.92,8169.0
2018-01-29 11:00:00,691.63,691.96,689.19,691.29,5926.0,691.63,691.96,689.19,691.29,5926.0
2018-01-29 11:30:00,691.63,693.09,689.71,692.32,3263.0,691.63,693.09,689.71,692.32,3263.0
2018-01-29 12:00:00,692.88,692.97,690.25,691.09,4784.0,692.88,692.97,690.25,691.09,4784.0
2018-01-29 12:30:00,691.36,691.36,690.1,690.1,3100.0,691.36,691.36,690.1,690.1,3100.0
2018-01-29 13:00:00,690.18,690.67,686.68,686.68,9688.0,690.18,690.67,686.68,686.68,9688.0
2018-01-29 13:30:00,686.87,688.34,686.01,688.33,9305.0,686.87,688.34,686.01,688.33,9305.0
2018-01-29 14:00:00,688.17,689.53,688.17,689.53,2722.0,688.17,689.53,688.17,689.53,2722.0
2018-01-29 14:30:00,689.08,689.08,687.42,687.49,3100.0,689.08,689.08,687.42,687.49,3100.0
2018-01-29 15:00:00,687.97,689.11,686.82,687.16,5011.0,687.97,689.11,686.82,687.16,5011.0
2018-01-29 15:30:00,687.16,687.6,685.33,685.99,9846.0,687.16,687.6,685.33,685.99,9846.0
2018-01-30 09:30:00,680.34,684.96,669.88,681.36,4781.0,680.34,684.96,669.88,681.36,4781.0
2018-01-30 10:00:00,680.08,681.1,677.8,679.85,5832.0,680.08,681.1,677.8,679.85,5832.0
2018-01-30 10:30:00,681.99,683.68,680.6,682.99,5988.0,681.99,683.68,680.6,682.99,5988.0
2018-01-30 11:00:00,682.0,684.34,682.0,682.93,2300.0,682.0,684.34,682.0,682.93,2300.0
2018-01-30 11:30:00,682.82,682.82,677.55,677.55,7912.0,682.82,682.82,677.55,677.55,7912.0
2018-01-30 12:00:00,678.04,678.63,677.2,678.26,4200.0,678.04,678.63,677.2,678.26,4200.0
2018-01-30 12:30:00,678.26,679.28,677.77,679.28,3500.0,678.26,679.28,677.77,679.28,3500.0
2018-01-30 13:00:00,679.38,679.38,678.56,678.92,700.0,679.38,679.38,678.56,678.92,700.0
2018-01-30 13:30:00,678.99,679.07,676.66,676.66,3700.0,678.99,679.07,676.66,676.66,3700.0
2018-01-30 14:00:00,676.4,677.49,676.4,676.96,3621.0,676.4,677.49,676.4,676.96,3621.0
2018-01-30 14:30:00,677.02,677.36,675.04,676.73,3800.0,677.02,677.36,675.04,676.73,3800.0
2018-01-30 15:00:00,677.2,679.51,677.03,677.91,1500.0,677.2,679.51,677.03,677.91,1500.0
2018-01-30 15:30:00,679.34,679.79,677.29,677.36,11090.0,679.34,679.79,677.29,677.36,11090.0
2018-01-31 09:30:00,679.73,680.0,676.63,678.0,2747.0,679.73,680.0,676.63,678.0,2747.0
2018-01-31 10:00:00,678.43,682.43,677.59,681.63,10210.0,678.43,682.43,677.59,681.63,10210.0
2018-01-31 10:30:00,681.54,682.57,678.58,679.87,7325.0,681.54,682.57,678.58,679.87,7325.0
2018-01-31 11:00:00,679.92,680.69,678.75,680.58,2945.0,679.92,680.69,678.75,680.58,2945.0
2018-01-31 11:30:00,680.01,680.72,677.61,678.41,1934.0,680.01,680.72,677.61,678.41,1934.0
2018-01-31 12:00:00,676.81,677.95,676.81,677.92,1290.0,676.81,677.95,676.81,677.92,1290.0
2018-01-31 12:30:00,677.94,680.47,677.45,679.9,1500.0,677.94,680.47,677.45,679.9,1500.0
2018-01-31 13:00:00,678.96,680.84,678.96,680.18,2200.0,678.96,680.84,678.96,680.18,2200.0
2018-01-31 13:30:00,680.35,680.35,676.48,676.48,2000.0,680.35,680.35,676.48,676.48,2000.0
2018-01-31 14:00:00,677.5,677.51,675.21,675.97,2008.0,677.5,677.51,675.21,675.97,2008.0
2018-01-31 14:30:00,675.16,675.16,671.44,672.77,7900.0,675.16,675.16,671.44,672.77,7900.0
2018-01-31 15:00:00,673.49,675.15,673.22,675.15,2400.0,673.49,675.15,673.22,675.15,2400.0
2018-01-31 15:30:00,674.21,677.51,673.97,675.34,14799.0,674.21,677.51,673.97,675.34,14799.0
2018-02-01 09:30:00,676.0,677.66,672.75,672.75,10682.0,676.0,677.66,672.75,672.75,10682.0
2018-02-01 10:00:00,672.82,679.53,671.89,678.0,14605.0,672.82,679.53,671.89,678.0,14605.0
2018-02-01 10:30:00,678.11,679.92,678.11,679.54,2823.0,678.11,679.92,678.11,679.54,2823.0
2018-02-01 11:00:00,680.0,680.0,678.83,678.95,5517.0,680.0,680.0,678.83,678.95,5517.0
2018-02-01 11:30:00,679.29,682.97,679.29,682.97,27506.0,679.29,682.97,679.29,682.97,27506.0
2018-02-01 12:00:00,682.87,683.16,681.87,682.15,4907.0,682.87,683.16,681.87,682.15,4907.0
2018-02-01 12:30:00,682.09,685.0,682.09,685.0,1300.0,682.09,685.0,682.09,685.0,1300.0
2018-02-01 13:00:00,683.45,685.0,683.45,684.99,1976.0,683.45,685.0,683.45,684.99,1976.0
2018-02-01 13:30:00,684.9,684.97,683.47,683.47,1986.0,684.9,684.97,683.47,683.47,1986.0
2018-02-01 14:00:00,682.63,682.63,679.53,680.72,2601.0,682.63,682.63,679.53,680.72,2601.0
2018-02-01 14:30:00,680.92,682.95,680.77,682.95,700.0,680.92,682.95,680.77,682.95,700.0
2018-02-01 15:00:00,683.22,683.22,681.22,682.2,3890.0,683.22,683.22,681.22,682.2,3890.0
2018-02-01 15:30:00,681.8,684.29,680.57,684.15,11462.0,681.8,684.29,680.57,684.15,11462.0
2018-02-02 09:30:00,680.97,680.97,674.36,674.36,14132.0,680.97,680.97,674.36,674.36,14132.0
2018-02-02 10:00:00,675.4,675.4,667.78,668.32,5249.0,675.4,675.4,667.78,668.32,5249.0
2018-02-02 10:30:00,669.49,671.71,668.52,668.62,19414.0,669.49,671.71,668.52,668.62,19414.0
2018-02-02 11:00:00,669.19,670.36,668.87,668.87,2450.0,669.19,670.36,668.87,668.87,2450.0
2018-02-02 11:30:00,668.71,668.89,666.81,666.82,2558.0,668.71,668.89,666.81,666.82,2558.0
2018-02-02 12:00:00,666.9,673.59,666.17,672.94,9218.0,666.9,673.59,666.17,672.94,9218.0
2018-02-02 12:30:00,673.12,674.66,670.1,670.92,7734.0,673.12,674.66,670.1,670.92,7734.0
2018-02-02 13:00:00,670.6,670.94,669.16,670.59,4445.0,670.6,670.94,669.16,670.59,4445.0
2018-02-02 13:30:00,672.74,673.08,670.83,672.02,3370.0,672.74,673.08,670.83,672.02,3370.0
2018-02-02 14:00:00,672.3,673.35,669.99,669.99,2810.0,672.3,673.35,669.99,669.99,2810.0
2018-02-02 14:30:00,669.69,671.89,669.05,670.12,5748.0,669.69,671.89,669.05,670.12,5748.0
2018-02-02 15:00:00,670.0,671.86,667.32,670.72,5706.0,670.0,671.86,667.32,670.72,5706.0
2018-02-02 15:30:00,670.47,671.19,666.67,667.33,19692.0,670.47,671.19,666.67,667.33,19692.0
2018-02-05 09:30:00,666.34,668.42,662.08,662.38,10042.0,666.34,668.42,662.08,662.38,10042.0
2018-02-05 10:00:00,662.13,663.0,661.16,661.93,7377.0,662.13,663.0,661.16,661.93,7377.0
2018-02-05 10:30:00,661.91,663.22,660.7,660.7,3735.0,661.91,663.22,660.7,660.7,3735.0
2018-02-05 11:00:00,661.25,661.25,654.76,655.86,11808.0,661.25,661.25,654.76,655.86,11808.0
2018-02-05 11:30:00,657.24,657.28,655.76,657.27,920.0,657.24,657.28,655.76,657.27,920.0
2018-02-05 12:00:00,657.26,657.26,655.03,655.14,4708.0,657.26,657.26,655.03,655.14,4708.0
2018-02-05 12:30:00,655.05,656.16,653.28,655.75,15473.0,655.05,656.16,653.28,655.75,15473.0
2018-02-05 13:00:00,655.6,656.12,652.03,652.52,23547.0,655.6,656.12,652.03,652.52,23547.0
2018-02-05 13:30:00,651.75,653.66,651.45,653.66,1490.0,651.75,653.66,651.45,653.66,1490.0
2018-02-05 14:00:00,653.96,654.87,652.93,653.24,4904.0,653.96,654.87,652.93,653.24,4904.0
2018-02-05 14:30:00,652.0,653.34,644.52,644.52,11908.0,652.0,653.34,644.52,644.52,11908.0
2018-02-05 15:00:00,647.0,649.23,635.32,642.59,8658.0,647.0,649.23,635.32,642.59,8658.0
2018-02-05 15:30:00,641.17,645.13,635.16,636.01,19659.0,641.17,645.13,635.16,636.01,19659.0
2018-02-06 09:30:00,623.2,640.46,618.68,639.9,11663.0,623.2,640.46,618.68,639.9,11663.0
2018-02-06 10:00:00,641.05,641.05,628.22,631.72,9119.0,641.05,641.05,628.22,631.72,9119.0
2018-02-06 10:30:00,629.98,635.42,623.3,635.16,9048.0,629.98,635.42,623.3,635.16,9048.0
2018-02-06 11:00:00,635.41,635.41,627.05,630.44,7956.0,635.41,635.41,627.05,630.44,7956.0
2018-02-06 11:30:00,629.16,630.08,625.43,627.84,6996.0,629.16,630.08,625.43,627.84,6996.0
2018-02-06 12:00:00,628.5,631.81,626.86,629.71,2600.0,628.5,631.81,626.86,629.71,2600.0
2018-02-06 12:30:00,632.91,638.07,631.53,633.04,5241.0,632.91,638.07,631.53,633.04,5241.0
2018-02-06 13:00:00,632.24,632.92,626.37,628.34,4816.0,632.24,632.92,626.37,628.34,4816.0
2018-02-06 13:30:00,627.27,627.89,623.05,625.99,3800.0,627.27,627.89,623.05,625.99,3800.0
2018-02-06 14:00:00,624.16,627.52,624.02,625.55,6968.0,624.16,627.52,624.02,625.55,6968.0
2018-02-06 14:30:00,625.7,637.02,625.7,637.02,7827.0,625.7,637.02,625.7,637.02,7827.0
2018-02-06 15:00:00,638.06,640.0,635.89,637.43,6646.0,638.06,640.0,635.89,637.43,6646.0
2018-02-06 15:30:00,637.43,641.61,634.93,637.53,26830.0,637.43,641.61,634.93,637.53,26830.0
2018-02-07 09:30:00,636.71,642.7,636.71,642.63,6358.0,636.71,642.7,636.71,642.63,6358.0
2018-02-07 10:00:00,641.57,646.9,641.56,644.26,5465.0,641.57,646.9,641.56,644.26,5465.0
2018-02-07 10:30:00,643.35,643.74,641.36,643.51,3986.0,643.35,643.74,641.36,643.51,3986.0
2018-02-07 11:00:00,643.22,649.71,643.22,645.11,6536.0,643.22,649.71,643.22,645.11,6536.0
2018-02-07 11:30:00,645.25,647.93,644.76,646.77,4400.0,645.25,647.93,644.76,646.77,4400.0
2018-02-07 12:00:00,646.77,648.35,646.77,648.35,4455.0,646.77,648.35,646.77,648.35,4455.0
2018-02-07 12:30:00,648.43,648.43,643.0,643.0,7740.0,648.43,648.43,643.0,643.0,7740.0
2018-02-07 13:00:00,643.67,645.51,638.71,640.87,8210.0,643.67,645.51,638.71,640.87,8210.0
2018-02-07 13:30:00,638.77,647.45,638.77,645.32,5217.0,638.77,647.45,638.77,645.32,5217.0
2018-02-07 14:00:00,644.64,647.43,642.48,644.86,5520.0,644.64,647.43,642.48,644.86,5520.0
2018-02-07 14:30:00,645.16,645.67,641.7,643.14,4106.0,645.16,645.67,641.7,643.14,4106.0
2018-02-07 15:00:00,643.14,647.19,642.95,646.21,5911.0,643.14,647.19,642.95,646.21,5911.0
2018-02-07 15:30:00,647.08,648.88,642.15,642.16,20824.0,647.08,648.88,642.15,642.16,20824.0
2018-02-08 09:30:00,644.04,646.44,638.43,641.97,6052.0,644.04,646.44,638.43,641.97,6052.0
2018-02-08 10:00:00,639.89,644.28,639.64,644.27,6003.0,639.89,644.28,639.64,644.27,6003.0
2018-02-08 10:30:00,642.14,643.11,638.3,639.96,4733.0,642.14,643.11,638.3,639.96,4733.0
2018-02-08 11:00:00,641.71,641.71,636.37,639.18,14777.0,641.71,641.71,636.37,639.18,14777.0
2018-02-08 11:30:00,636.41,638.45,636.01,637.85,2655.0,636.41,638.45,636.01,637.85,2655.0
2018-02-08 12:00:00,635.93,636.74,630.1,630.1,4160.0,635.93,636.74,630.1,630.1,4160.0
2018-02-08 12:30:00,631.11,634.88,628.84,628.84,13272.0,631.11,634.88,628.84,628.84,13272.0
2018-02-08 13:00:00,631.03,636.1,631.03,632.36,4845.0,631.03,636.1,631.03,632.36,4845.0
2018-02-08 13:30:00,630.23,637.59,630.23,636.6,7310.0,630.23,637.59,630.23,636.6,7310.0
2018-02-08 14:00:00,636.1,636.84,633.99,634.17,31983.0,636.1,636.84,633.99,634.17,31983.0
2018-02-08 14:30:00,633.49,633.99,631.22,632.16,3600.0,633.49,633.99,631.22,632.16,3600.0
2018-02-08 15:00:00,631.67,635.64,628.23,634.38,10234.0,631.67,635.64,628.23,634.38,10234.0
2018-02-08 15:30:00,632.37,635.45,625.36,627.46,42501.0,632.37,635.45,625.36,627.46,42501.0
2018-02-09 09:30:00,614.06,637.99,612.0,620.68,71598.0,614.06,637.99,612.0,620.68,71598.0
2018-02-09 10:00:00,620.68,621.96,608.97,611.0,48689.0,620.68,621.96,608.97,611.0,48689.0
2018-02-09 10:30:00,609.07,612.45,600.02,605.2,19800.0,609.07,612.45,600.02,605.2,19800.0
2018-02-09 11:00:00,605.33,609.7,595.79,602.4,14443.0,605.33,609.7,595.79,602.4,14443.0
2018-02-09 11:30:00,603.2,605.42,597.68,597.68,7772.0,603.2,605.42,597.68,597.68,7772.0
2018-02-09 12:00:00,597.65,597.65,590.41,592.25,11210.0,597.65,597.65,590.41,592.25,11210.0
2018-02-09 12:30:00,591.88,591.88,580.43,587.1,21723.0,591.88,591.88,580.43,587.1,21723.0
2018-02-09 13:00:00,589.49,592.42,586.51,586.51,21538.0,589.49,592.42,586.51,586.51,21538.0
2018-02-09 13:30:00,587.73,596.64,585.86,593.8,8851.0,587.73,596.64,585.86,593.8,8851.0
2018-02-09 14:00:00,592.82,604.32,592.81,601.0,15904.0,592.82,604.32,592.81,601.0,15904.0
2018-02-09 14:30:00,600.96,600.96,592.06,596.66,6646.0,600.96,600.96,592.06,596.66,6646.0
2018-02-09 15:00:00,597.35,597.73,589.21,594.18,12959.0,597.35,597.73,589.21,594.18,12959.0
2018-02-09 15:30:00,594.46,604.5,594.2,599.43,35436.0,594.46,604.5,594.2,599.43,35436.0
2018-02-12 09:30:00,605.54,608.47,602.58,603.53,6775.0,605.54,608.47,602.58,603.53,6775.0
2018-02-12 10:00:00,603.29,607.0,602.13,604.69,9681.0,603.29,607.0,602.13,604.69,9681.0
2018-02-12 10:30:00,603.9,607.6,603.2,604.65,7376.0,603.9,607.6,603.2,604.65,7376.0
2018-02-12 11:00:00,604.21,608.64,603.88,608.64,6304.0,604.21,608.64,603.88,608.64,6304.0
2018-02-12 11:30:00,608.29,611.51,606.61,610.38,7220.0,608.29,611.51,606.61,610.38,7220.0
2018-02-12 12:00:00,610.0,613.12,610.0,612.95,5997.0,610.0,613.12,610.0,612.95,5997.0
2018-02-12 12:30:00,612.2,612.2,609.48,609.48,2500.0,612.2,612.2,609.48,609.48,2500.0
2018-02-12 13:00:00,609.94,610.7,609.32,609.95,4080.0,609.94,610.7,609.32,609.95,4080.0
2018-02-12 13:30:00,611.61,613.36,610.08,612.19,4833.0,611.61,613.36,610.08,612.19,4833.0
2018-02-12 14:00:00,612.99,613.37,611.41,613.37,6578.0,612.99,613.37,611.41,613.37,6578.0
2018-02-12 14:30:00,615.3,616.59,614.83,616.4,7665.0,615.3,616.59,614.83,616.4,7665.0
2018-02-12 15:00:00,616.45,619.22,616.24,616.99,5650.0,616.45,619.22,616.24,616.99,5650.0
2018-02-12 15:30:00,616.3,617.56,612.06,613.5,27425.0,616.3,617.56,612.06,613.5,27425.0
2018-02-13 09:30:00,611.62,611.62,603.57,603.79,8599.0,611.62,611.62,603.57,603.79,8599.0
2018-02-13 10:00:00,603.8,610.6,603.0,610.6,3792.0,603.8,610.6,603.0,610.6,3792.0
2018-02-13 10:30:00,609.16,612.22,607.55,611.81,6161.0,609.16,612.22,607.55,611.81,6161.0
2018-02-13 11:00:00,610.81,611.96,609.95,609.95,4625.0,610.81,611.96,609.95,609.95,4625.0
2018-02-13 11:30:00,609.91,612.9,609.77,612.9,3025.0,609.91,612.9,609.77,612.9,3025.0
2018-02-13 12:00:00,611.91,615.19,611.89,612.85,5795.0,611.91,615.19,611.89,612.85,5795.0
2018-02-13 12:30:00,611.65,612.58,610.57,610.73,3147.0,611.65,612.58,610.57,610.73,3147.0
2018-02-13 13:00:00,611.14,612.59,610.89,612.59,2500.0,611.14,612.59,610.89,612.59,2500.0
2018-02-13 13:30:00,613.08,614.49,612.42,612.9,6294.0,613.08,614.49,612.42,612.9,6294.0
2018-02-13 14:00:00,612.9,615.56,612.39,615.3,10422.0,612.9,615.56,612.39,615.3,10422.0
2018-02-13 14:30:00,614.93,617.35,614.81,615.35,9544.0,614.93,617.35,614.81,615.35,9544.0
2018-02-13 15:00:00,615.4,615.88,613.8,614.69,5677.0,615.4,615.88,613.8,614.69,5677.0
2018-02-13 15:30:00,614.63,615.02,613.15,614.05,15095.0,614.63,615.02,613.15,614.05,15095.0
2018-02-14 09:30:00,611.51,612.93,608.17,609.05,10092.0,611.51,612.93,608.17,609.05,10092.0
2018-02-14 10:00:00,608.42,618.68,608.38,617.75,12590.0,608.42,618.68,608.38,617.75,12590.0
2018-02-14 10:30:00,617.71,617.75,614.87,616.03,10574.0,617.71,617.75,614.87,616.03,10574.0
2018-02-14 11:00:00,616.05,616.55,613.55,615.91,4789.0,616.05,616.55,613.55,615.91,4789.0
2018-02-14 11:30:00,615.54,615.54,611.69,612.69,13380.0,615.54,615.54,611.69,612.69,13380.0
2018-02-14 12:00:00,613.47,616.37,613.37,616.37,2900.0,613.47,616.37,613.37,616.37,2900.0
2018-02-14 12:30:00,616.83,617.95,616.16,617.95,3263.0,616.83,617.95,616.16,617.95,3263.0
2018-02-14 13:00:00,617.57,619.96,617.39,619.96,3949.0,617.57,619.96,617.39,619.96,3949.0
2018-02-14 13:30:00,619.34,621.38,619.33,619.56,5605.0,619.34,621.38,619.33,619.56,5605.0
2018-02-14 14:00:00,620.11,620.86,618.68,618.8,3979.0,620.11,620.86,618.68,618.8,3979.0
2018-02-14 14:30:00,618.7,621.04,618.63,620.96,5800.0,618.7,621.04,618.63,620.96,5800.0
2018-02-14 15:00:00,621.68,623.54,620.92,621.77,6835.0,621.68,623.54,620.92,621.77,6835.0
2018-02-14 15:30:00,621.44,625.0,621.37,624.67,20333.0,621.44,625.0,621.37,624.67,20333.0
2018-02-15 09:30:00,625.81,627.2,624.77,625.2,4004.0,625.81,627.2,624.77,625.2,4004.0
2018-02-15 10:00:00,627.49,627.49,622.41,624.06,3752.0,627.49,627.49,622.41,624.06,3752.0
2018-02-15 10:30:00,623.37,623.41,619.56,620.65,4524.0,623.37,623.41,619.56,620.65,4524.0
2018-02-15 11:00:00,622.18,624.0,619.35,624.0,5508.0,622.18,624.0,619.35,624.0,5508.0
2018-02-15 11:30:00,624.21,626.4,624.1,624.97,3804.0,624.21,626.4,624.1,624.97,3804.0
2018-02-15 12:00:00,625.17,625.3,624.38,625.3,3298.0,625.17,625.3,624.38,625.3,3298.0
2018-02-15 12:30:00,625.41,626.6,625.41,626.14,1360.0,625.41,626.6,625.41,626.14,1360.0
2018-02-15 13:00:00,626.43,630.44,626.43,627.79,8323.0,626.43,630.44,626.43,627.79,8323.0
2018-02-15 13:30:00,627.27,628.01,626.44,627.27,3500.0,627.27,628.01,626.44,627.27,3500.0
2018-02-15 14:00:00,628.27,630.46,626.72,627.06,3285.0,628.27,630.46,626.72,627.06,3285.0
2018-02-15 14:30:00,626.55,630.21,626.55,628.5,4209.0,626.55,630.21,626.55,628.5,4209.0
2018-02-15 15:00:00,629.16,629.94,628.43,629.76,6541.0,629.16,629.94,628.43,629.76,6541.0
2018-02-15 15:30:00,629.0,632.69,628.4,632.47,20065.0,629.0,632.69,628.4,632.47,20065.0
2018-02-16 09:30:00,628.94,634.91,628.94,630.65,7116.0,628.94,634.91,628.94,630.65,7116.0
2018-02-16 10:00:00,631.8,634.31,630.47,634.31,1600.0,631.8,634.31,630.47,634.31,1600.0
2018-02-16 10:30:00,634.88,635.51,632.76,632.88,3497.0,634.88,635.51,632.76,632.88,3497.0
2018-02-16 11:00:00,633.45,637.49,633.44,637.49,7008.0,633.45,637.49,633.44,637.49,7008.0
2018-02-16 11:30:00,637.55,639.95,637.55,639.89,3264.0,637.55,639.95,637.55,639.89,3264.0
2018-02-16 12:00:00,639.04,639.8,637.09,637.1,2297.0,639.04,639.8,637.09,637.1,2297.0
2018-02-16 12:30:00,638.18,639.95,638.18,639.25,2932.0,638.18,639.95,638.18,639.25,2932.0
2018-02-16 13:00:00,638.71,639.87,637.9,638.9,3536.0,638.71,639.87,637.9,638.9,3536.0
2018-02-16 13:30:00,638.11,639.02,637.91,638.2,1541.0,638.11,639.02,637.91,638.2,1541.0
2018-02-16 14:00:00,638.25,639.05,633.77,633.77,1816.0,638.25,639.05,633.77,633.77,1816.0
2018-02-16 14:30:00,635.34,636.03,634.33,635.02,2611.0,635.34,636.03,634.33,635.02,2611.0
2018-02-16 15:00:00,636.5,638.6,636.31,638.29,2600.0,636.5,638.6,636.31,638.29,2600.0
2018-02-16 15:30:00,637.85,638.29,634.18,634.52,11832.0,637.85,638.29,634.18,634.52,11832.0
2018-02-20 09:30:00,632.81,634.88,629.78,633.55,3391.0,632.81,634.88,629.78,633.55,3391.0
2018-02-20 10:00:00,631.38,631.39,628.56,630.5,3900.0,631.38,631.39,628.56,630.5,3900.0
2018-02-20 10:30:00,631.59,631.59,625.55,626.0,6079.0,631.59,631.59,625.55,626.0,6079.0
2018-02-20 11:00:00,625.97,628.11,624.65,625.54,10648.0,625.97,628.11,624.65,625.54,10648.0
2018-02-20 11:30:00,628.33,632.03,628.29,631.08,2927.0,628.33,632.03,628.29,631.08,2927.0
2018-02-20 12:00:00,631.07,631.92,630.38,631.32,2600.0,631.07,631.92,630.38,631.32,2600.0
2018-02-20 12:30:00,630.46,632.07,630.46,632.05,700.0,630.46,632.07,630.46,632.05,700.0
2018-02-20 13:00:00,630.6,630.6,627.63,627.63,2007.0,630.6,630.6,627.63,627.63,2007.0
2018-02-20 13:30:00,628.19,628.61,626.28,627.72,2300.0,628.19,628.61,626.28,627.72,2300.0
2018-02-20 14:00:00,627.66,628.29,626.62,626.68,1900.0,627.66,628.29,626.62,626.68,1900.0
2018-02-20 14:30:00,627.39,628.23,626.66,628.23,2000.0,627.39,628.23,626.66,628.23,2000.0
2018-02-20 15:00:00,626.92,627.63,621.55,622.3,5790.0,626.92,627.63,621.55,622.3,5790.0
2018-02-20 15:30:00,622.12,624.77,620.25,624.47,13809.0,622.12,624.77,620.25,624.47,13809.0
2018-02-21 09:30:00,624.66,628.83,624.66,628.83,1897.0,624.66,628.83,624.66,628.83,1897.0
2018-02-21 10:00:00,628.78,635.3,628.07,633.58,4129.0,628.78,635.3,628.07,633.58,4129.0
2018-02-21 10:30:00,634.74,639.4,633.82,638.57,9745.0,634.74,639.4,633.82,638.57,9745.0
2018-02-21 11:00:00,638.62,638.62,636.37,638.58,5600.0,638.62,638.62,636.37,638.58,5600.0
2018-02-21 11:30:00,638.37,641.93,638.37,640.98,10771.0,638.37,641.93,638.37,640.98,10771.0
2018-02-21 12:00:00,640.13,640.28,637.99,637.99,6521.0,640.13,640.28,637.99,637.99,6521.0
2018-02-21 12:30:00,638.71,638.89,637.28,638.89,2101.0,638.71,638.89,637.28,638.89,2101.0
2018-02-21 13:00:00,639.88,640.35,638.23,640.14,3097.0,639.88,640.35,638.23,640.14,3097.0
2018-02-21 13:30:00,640.36,642.25,640.36,642.25,1833.0,640.36,642.25,640.36,642.25,1833.0
2018-02-21 14:00:00,642.72,646.97,641.24,645.97,9218.0,642.72,646.97,641.24,645.97,9218.0
2018-02-21 14:30:00,645.09,645.14,639.7,639.7,6826.0,645.09,645.14,639.7,639.7,6826.0
2018-02-21 15:00:00,639.14,639.58,634.07,636.26,7259.0,639.14,639.58,634.07,636.26,7259.0
2018-02-21 15:30:00,636.69,636.91,628.21,628.82,24006.0,636.69,636.91,628.21,628.82,24006.0
2018-02-22 09:30:00,631.99,634.51,628.6,630.85,4448.0,631.99,634.51,628.6,630.85,4448.0
2018-02-22 10:00:00,631.04,632.2,629.43,629.43,2601.0,631.04,632.2,629.43,629.43,2601.0
2018-02-22 10:30:00,631.01,633.05,628.14,633.05,3650.0,631.01,633.05,628.14,633.05,3650.0
2018-02-22 11:00:00,633.97,633.97,632.22,633.35,2880.0,633.97,633.97,632.22,633.35,2880.0
2018-02-22 11:30:00,633.28,639.57,633.26,636.44,7566.0,633.28,639.57,633.26,636.44,7566.0
2018-02-22 12:00:00,636.91,637.1,635.63,637.1,2201.0,636.91,637.1,635.63,637.1,2201.0
2018-02-22 12:30:00,636.99,636.99,631.8,633.58,3600.0,636.99,636.99,631.8,633.58,3600.0
2018-02-22 13:00:00,633.4,633.4,627.98,629.38,2816.0,633.4,633.4,627.98,629.38,2816.0
2018-02-22 13:30:00,628.14,628.83,625.48,627.89,6588.0,628.14,628.83,625.48,627.89,6588.0
2018-02-22 14:00:00,627.18,629.63,626.37,627.75,4078.0,627.18,629.63,626.37,627.75,4078.0
2018-02-22 14:30:00,629.05,629.59,623.48,623.48,4820.0,629.05,629.59,623.48,623.48,4820.0
2018-02-22 15:00:00,623.19,625.96,622.75,625.92,5398.0,623.19,625.96,622.75,625.92,5398.0
2018-02-22 15:30:00,625.8,626.04,623.46,624.56,13484.0,625.8,626.04,623.46,624.56,13484.0
2018-02-23 09:30:00,628.94,630.92,625.44,625.86,4613.0,628.94,630.92,625.44,625.86,4613.0
2018-02-23 10:00:00,627.14,628.44,626.24,627.21,1600.0,627.14,628.44,626.24,627.21,1600.0
2018-02-23 10:30:00,626.24,627.9,626.23,627.41,800.0,626.24,627.9,626.23,627.41,800.0
2018-02-23 11:00:00,627.86,628.84,627.08,628.16,1602.0,627.86,628.84,627.08,628.16,1602.0
2018-02-23 11:30:00,629.77,630.47,629.18,630.47,1612.0,629.77,630.47,629.18,630.47,1612.0
2018-02-23 12:00:00,629.41,631.06,629.41,631.06,1405.0,629.41,631.06,629.41,631.06,1405.0
2018-02-23 12:30:00,631.06,631.78,629.87,631.78,900.0,631.06,631.78,629.87,631.78,900.0
2018-02-23 13:00:00,631.73,632.75,631.67,632.32,3353.0,631.73,632.75,631.67,632.32,3353.0
2018-02-23 13:30:00,633.07,634.89,632.51,633.59,5234.0,633.07,634.89,632.51,633.59,5234.0
2018-02-23 14:00:00,633.62,633.65,631.86,632.26,4912.0,633.62,633.65,631.86,632.26,4912.0
2018-02-23 14:30:00,632.59,633.76,632.01,633.17,2800.0,632.59,633.76,632.01,633.17,2800.0
2018-02-23 15:00:00,634.13,636.44,633.79,636.28,8915.0,634.13,636.44,633.79,636.28,8915.0
2018-02-23 15:30:00,636.28,636.7,634.57,636.42,8573.0,636.28,636.7,634.57,636.42,8573.0
2018-02-26 09:30:00,636.94,636.94,635.66,635.66,1242.0,636.94,636.94,635.66,635.66,1242.0
2018-02-26 10:00:00,635.38,636.29,632.42,632.42,3104.0,635.38,636.29,632.42,632.42,3104.0
2018-02-26 10:30:00,631.48,631.48,629.4,629.4,956.0,631.48,631.48,629.4,629.4,956.0
2018-02-26 11:00:00,630.72,633.68,630.72,633.68,2118.0,630.72,633.68,630.72,633.68,2118.0
2018-02-26 11:30:00,632.32,632.77,632.32,632.77,200.0,632.32,632.77,632.32,632.77,200.0
2018-02-26 12:00:00,633.52,636.5,633.52,636.5,1409.0,633.52,636.5,633.52,636.5,1409.0
2018-02-26 12:30:00,636.6,638.4,636.49,637.78,2226.0,636.6,638.4,636.49,637.78,2226.0
2018-02-26 13:00:00,638.15,638.15,636.23,637.54,2025.0,638.15,638.15,636.23,637.54,2025.0
2018-02-26 13:30:00,637.06,637.99,636.8,636.81,1900.0,637.06,637.99,636.8,636.81,1900.0
2018-02-26 14:00:00,637.5,639.2,637.5,638.2,2557.0,637.5,639.2,637.5,638.2,2557.0
2018-02-26 14:30:00,639.3,639.3,636.98,637.33,1945.0,639.3,639.3,636.98,637.33,1945.0
2018-02-26 15:00:00,637.15,639.24,636.2,638.99,5081.0,637.15,639.24,636.2,638.99,5081.0
2018-02-26 15:30:00,639.64,639.69,635.63,637.12,9034.0,639.64,639.69,635.63,637.12,9034.0
2018-02-27 09:30:00,635.08,636.76,626.24,626.79,12640.0,635.08,636.76,626.24,626.79,12640.0
2018-02-27 10:00:00,627.2,632.93,627.19,631.24,3790.0,627.2,632.93,627.19,631.24,3790.0
2018-02-27 10:30:00,631.28,632.73,627.4,627.42,5068.0,631.28,632.73,627.4,627.42,5068.0
2018-02-27 11:00:00,628.75,632.76,627.51,632.76,4100.0,628.75,632.76,627.51,632.76,4100.0
2018-02-27 11:30:00,631.25,633.7,629.89,631.55,2099.0,631.25,633.7,629.89,631.55,2099.0
2018-02-27 12:00:00,629.87,631.53,624.81,625.04,5578.0,629.87,631.53,624.81,625.04,5578.0
2018-02-27 12:30:00,626.01,628.97,625.0,628.97,5252.0,626.01,628.97,625.0,628.97,5252.0
2018-02-27 13:00:00,628.98,630.66,628.98,630.65,1000.0,628.98,630.66,628.98,630.65,1000.0
2018-02-27 13:30:00,630.64,630.65,627.21,627.98,4124.0,630.64,630.65,627.21,627.98,4124.0
2018-02-27 14:00:00,627.16,628.36,625.66,628.3,3340.0,627.16,628.36,625.66,628.3,3340.0
2018-02-27 14:30:00,628.29,630.39,628.25,629.0,3659.0,628.29,630.39,628.25,629.0,3659.0
2018-02-27 15:00:00,628.32,628.58,626.16,627.34,1947.0,628.32,628.58,626.16,627.34,1947.0
2018-02-27 15:30:00,627.26,628.72,625.57,625.59,14500.0,627.26,628.72,625.57,625.59,14500.0
2018-02-28 09:30:00,628.41,630.74,625.54,630.74,4445.0,628.41,630.74,625.54,630.74,4445.0
2018-02-28 10:00:00,631.86,631.86,628.75,628.75,2558.0,631.86,631.86,628.75,628.75,2558.0
2018-02-28 10:30:00,628.0,628.88,624.41,625.4,3703.0,628.0,628.88,624.41,625.4,3703.0
2018-02-28 11:00:00,625.72,626.55,623.32,623.53,2738.0,625.72,626.55,623.32,623.53,2738.0
2018-02-28 11:30:00,623.54,624.81,622.68,623.01,2627.0,623.54,624.81,622.68,623.01,2627.0
2018-02-28 12:00:00,623.81,626.4,623.15,625.43,4999.0,623.81,626.4,623.15,625.43,4999.0
2018-02-28 12:30:00,625.68,629.86,625.68,629.7,2601.0,625.68,629.86,625.68,629.7,2601.0
2018-02-28 13:00:00,628.93,630.0,625.77,630.0,3552.0,628.93,630.0,625.77,630.0,3552.0
2018-02-28 13:30:00,630.0,631.08,628.8,631.08,3897.0,630.0,631.08,628.8,631.08,3897.0
2018-02-28 14:00:00,630.84,632.22,629.36,630.52,3457.0,630.84,632.22,629.36,630.52,3457.0
2018-02-28 14:30:00,629.96,630.31,624.72,624.8,5665.0,629.96,630.31,624.72,624.8,5665.0
2018-02-28 15:00:00,624.05,624.28,621.45,621.99,6500.0,624.05,624.28,621.45,621.99,6500.0
2018-02-28 15:30:00,622.45,622.93,616.21,616.56,20741.0,622.45,622.93,616.21,616.56,20741.0
2018-03-01 09:30:00,618.1,618.1,608.01,608.5,9345.0,618.1,618.1,608.01,608.5,9345.0
2018-03-01 10:00:00,612.6,612.6,608.94,610.13,6240.0,612.6,612.6,608.94,610.13,6240.0
2018-03-01 10:30:00,610.22,612.78,609.25,610.24,13315.0,610.22,612.78,609.25,610.24,13315.0
2018-03-01 11:00:00,609.9,610.88,606.31,607.2,7303.0,609.9,610.88,606.31,607.2,7303.0
2018-03-01 11:30:00,607.3,610.7,607.3,608.94,5769.0,607.3,610.7,607.3,608.94,5769.0
2018-03-01 12:00:00,608.94,608.94,604.23,604.36,5112.0,608.94,608.94,604.23,604.36,5112.0
2018-03-01 12:30:00,604.24,607.25,603.92,606.42,6946.0,604.24,607.25,603.92,606.42,6946.0
2018-03-01 13:00:00,606.33,606.33,598.45,600.1,5604.0,606.33,606.33,598.45,600.1,5604.0
2018-03-01 13:30:00,599.13,599.13,593.6,594.65,6366.0,599.13,599.13,593.6,594.65,6366.0
2018-03-01 14:00:00,595.25,597.6,590.58,595.01,17022.0,595.25,597.6,590.58,595.01,17022.0
2018-03-01 14:30:00,595.53,595.53,592.0,594.88,10217.0,595.53,595.53,592.0,594.88,10217.0
2018-03-01 15:00:00,594.39,600.25,592.7,598.51,17265.0,594.39,600.25,592.7,598.51,17265.0
2018-03-01 15:30:00,598.99,599.29,595.23,595.46,24024.0,598.99,599.29,595.23,595.46,24024.0
2018-03-02 09:30:00,589.6,594.63,585.37,586.02,15494.0,589.6,594.63,585.37,586.02,15494.0
2018-03-02 10:00:00,586.81,591.0,585.33,589.83,32208.0,586.81,591.0,585.33,589.83,32208.0
2018-03-02 10:30:00,589.55,591.02,588.65,589.0,26920.0,589.55,591.02,588.65,589.0,26920.0
2018-03-02 11:00:00,589.39,590.77,588.58,589.13,9506.0,589.39,590.77,588.58,589.13,9506.0
2018-03-02 11:30:00,589.63,590.4,587.57,589.49,5716.0,589.63,590.4,587.57,589.49,5716.0
2018-03-02 12:00:00,590.28,590.72,588.77,589.7,12271.0,590.28,590.72,588.77,589.7,12271.0
2018-03-02 12:30:00,589.32,592.52,588.7,592.05,24418.0,589.32,592.52,588.7,592.05,24418.0
2018-03-02 13:00:00,592.49,593.3,588.6,588.91,6912.0,592.49,593.3,588.6,588.91,6912.0
2018-03-02 13:30:00,588.93,590.67,587.59,588.74,4777.0,588.93,590.67,587.59,588.74,4777.0
2018-03-02 14:00:00,588.5,590.99,588.49,590.05,5328.0,588.5,590.99,588.49,590.05,5328.0
2018-03-02 14:30:00,590.43,592.5,589.61,592.14,1400.0,590.43,592.5,589.61,592.14,1400.0
2018-03-02 15:00:00,592.21,592.21,589.68,591.62,10598.0,592.21,592.21,589.68,591.62,10598.0
2018-03-02 15:30:00,591.89,594.4,591.07,592.89,25319.0,591.89,594.4,591.07,592.89,25319.0
2018-03-05 09:30:00,592.16,593.2,585.58,588.39,13803.0,592.16,593.2,585.58,588.39,13803.0
2018-03-05 10:00:00,587.76,590.7,586.18,587.42,11244.0,587.76,590.7,586.18,587.42,11244.0
2018-03-05 10:30:00,587.47,591.78,587.41,591.27,8389.0,587.47,591.78,587.41,591.27,8389.0
2018-03-05 11:00:00,591.46,594.31,590.98,593.46,6286.0,591.46,594.31,590.98,593.46,6286.0
2018-03-05 11:30:00,594.71,597.97,593.83,595.95,7134.0,594.71,597.97,593.83,595.95,7134.0
2018-03-05 12:00:00,596.7,600.35,596.7,599.11,2556.0,596.7,600.35,596.7,599.11,2556.0
2018-03-05 12:30:00,598.08,600.88,597.16,600.88,3296.0,598.08,600.88,597.16,600.88,3296.0
2018-03-05 13:00:00,601.49,601.49,597.46,597.46,9062.0,601.49,601.49,597.46,597.46,9062.0
2018-03-05 13:30:00,597.52,601.57,597.52,599.67,5256.0,597.52,601.57,597.52,599.67,5256.0
2018-03-05 14:00:00,600.01,600.72,593.57,596.6,7236.0,600.01,600.72,593.57,596.6,7236.0
2018-03-05 14:30:00,597.13,602.01,597.13,601.65,5079.0,597.13,602.01,597.13,601.65,5079.0
2018-03-05 15:00:00,602.29,602.69,598.4,598.56,8801.0,602.29,602.69,598.4,598.56,8801.0
2018-03-05 15:30:00,598.72,601.65,598.71,599.63,31487.0,598.72,601.65,598.71,599.63,31487.0
2018-03-06 09:30:00,601.42,602.05,596.18,600.26,14413.0,601.42,602.05,596.18,600.26,14413.0
2018-03-06 10:00:00,601.06,604.1,598.89,603.77,9240.0,601.06,604.1,598.89,603.77,9240.0
2018-03-06 10:30:00,604.34,604.5,599.06,599.08,8986.0,604.34,604.5,599.06,599.08,8986.0
2018-03-06 11:00:00,601.11,602.76,599.08,600.13,8343.0,601.11,602.76,599.08,600.13,8343.0
2018-03-06 11:30:00,600.07,600.9,599.24,600.9,5766.0,600.07,600.9,599.24,600.9,5766.0
2018-03-06 12:00:00,601.0,603.44,600.55,601.68,5145.0,601.0,603.44,600.55,601.68,5145.0
2018-03-06 12:30:00,602.42,604.9,601.46,604.71,3708.0,602.42,604.9,601.46,604.71,3708.0
2018-03-06 13:00:00,606.0,606.54,603.36,604.4,4210.0,606.0,606.54,603.36,604.4,4210.0
2018-03-06 13:30:00,603.77,604.41,598.98,600.92,5577.0,603.77,604.41,598.98,600.92,5577.0
2018-03-06 14:00:00,601.1,603.0,600.15,602.56,7486.0,601.1,603.0,600.15,602.56,7486.0
2018-03-06 14:30:00,601.97,604.84,601.97,603.15,3128.0,601.97,604.84,601.97,603.15,3128.0
2018-03-06 15:00:00,602.37,603.69,600.62,603.45,8873.0,602.37,603.69,600.62,603.45,8873.0
2018-03-06 15:30:00,603.92,605.6,602.98,605.23,23680.0,603.92,605.6,602.98,605.23,23680.0
2018-03-07 09:30:00,599.3,606.03,599.3,606.03,4380.0,599.3,606.03,599.3,606.03,4380.0
2018-03-07 10:00:00,606.98,608.29,605.04,607.4,4287.0,606.98,608.29,605.04,607.4,4287.0
2018-03-07 10:30:00,606.24,606.27,603.77,605.97,7012.0,606.24,606.27,603.77,605.97,7012.0
2018-03-07 11:00:00,606.77,606.77,602.44,603.83,6030.0,606.77,606.77,602.44,603.83,6030.0
2018-03-07 11:30:00,604.77,606.83,603.17,603.17,3761.0,604.77,606.83,603.17,603.17,3761.0
2018-03-07 12:00:00,602.79,605.51,600.58,605.47,6609.0,602.79,605.51,600.58,605.47,6609.0
2018-03-07 12:30:00,605.43,608.22,604.32,607.73,6129.0,605.43,608.22,604.32,607.73,6129.0
2018-03-07 13:00:00,607.29,607.33,603.4,606.47,9139.0,607.29,607.33,603.4,606.47,9139.0
2018-03-07 13:30:00,608.23,608.23,604.86,606.33,7696.0,608.23,608.23,604.86,606.33,7696.0
2018-03-07 14:00:00,607.64,608.52,606.05,607.12,5579.0,607.64,608.52,606.05,607.12,5579.0
2018-03-07 14:30:00,607.0,609.43,606.78,607.8,5339.0,607.0,609.43,606.78,607.8,5339.0
2018-03-07 15:00:00,608.48,611.3,608.07,611.3,8950.0,608.48,611.3,608.07,611.3,8950.0
2018-03-07 15:30:00,611.47,612.92,611.04,611.69,15041.0,611.47,612.92,611.04,611.69,15041.0
2018-03-08 09:30:00,614.22,614.22,607.69,608.3,6680.0,614.22,614.22,607.69,608.3,6680.0
2018-03-08 10:00:00,608.1,610.39,607.42,607.96,6372.0,608.1,610.39,607.42,607.96,6372.0
2018-03-08 10:30:00,609.0,610.23,605.22,605.62,8025.0,609.0,610.23,605.22,605.62,8025.0
2018-03-08 11:00:00,605.57,609.79,605.57,608.6,9360.0,605.57,609.79,605.57,608.6,9360.0
2018-03-08 11:30:00,609.0,609.0,604.68,606.42,10106.0,609.0,609.0,604.68,606.42,10106.0
2018-03-08 12:00:00,605.17,606.45,601.62,602.7,9867.0,605.17,606.45,601.62,602.7,9867.0
2018-03-08 12:30:00,603.71,605.53,601.97,601.97,5505.0,603.71,605.53,601.97,601.97,5505.0
2018-03-08 13:00:00,602.77,603.9,601.63,601.89,6080.0,602.77,603.9,601.63,601.89,6080.0
2018-03-08 13:30:00,602.25,604.61,602.25,604.56,2490.0,602.25,604.61,602.25,604.56,2490.0
2018-03-08 14:00:00,604.58,604.85,602.89,604.85,4802.0,604.58,604.85,602.89,604.85,4802.0
2018-03-08 14:30:00,604.94,608.38,604.2,606.92,7618.0,604.94,608.38,604.2,606.92,7618.0
2018-03-08 15:00:00,607.18,608.52,606.79,607.2,5907.0,607.18,608.52,606.79,607.2,5907.0
2018-03-08 15:30:00,606.73,606.89,602.89,606.78,14949.0,606.73,606.89,602.89,606.78,14949.0
2018-03-09 09:30:00,610.11,611.9,606.03,611.78,6078.0,610.11,611.9,606.03,611.78,6078.0
2018-03-09 10:00:00,611.9,615.01,610.25,614.97,7330.0,611.9,615.01,610.25,614.97,7330.0
2018-03-09 10:30:00,615.63,617.69,615.28,616.38,6251.0,615.63,617.69,615.28,616.38,6251.0
2018-03-09 11:00:00,616.38,617.06,615.65,616.7,3850.0,616.38,617.06,615.65,616.7,3850.0
2018-03-09 11:30:00,616.86,618.63,616.38,618.59,2300.0,616.86,618.63,616.38,618.59,2300.0
2018-03-09 12:00:00,618.63,619.65,617.4,619.08,4990.0,618.63,619.65,617.4,619.08,4990.0
2018-03-09 12:30:00,619.07,619.15,617.16,617.16,3921.0,619.07,619.15,617.16,617.16,3921.0
2018-03-09 13:00:00,617.68,618.74,616.92,616.97,2571.0,617.68,618.74,616.92,616.97,2571.0
2018-03-09 13:30:00,616.96,616.98,615.82,616.82,3006.0,616.96,616.98,615.82,616.82,3006.0
2018-03-09 14:00:00,617.07,617.79,613.74,614.55,8328.0,617.07,617.79,613.74,614.55,8328.0
2018-03-09 14:30:00,616.13,616.61,614.1,615.45,4767.0,616.13,616.61,614.1,615.45,4767.0
2018-03-09 15:00:00,616.04,616.52,615.26,615.85,3841.0,616.04,616.52,615.26,615.85,3841.0
2018-03-09 15:30:00,616.01,617.08,615.43,615.98,10243.0,616.01,617.08,615.43,615.98,10243.0
2018-03-12 09:30:00,615.4,618.54,613.69,617.0,2056.0,615.4,618.54,613.69,617.0,2056.0
2018-03-12 10:00:00,617.0,619.87,616.92,618.05,7172.0,617.0,619.87,616.92,618.05,7172.0
2018-03-12 10:30:00,617.11,620.0,616.05,619.34,4400.0,617.11,620.0,616.05,619.34,4400.0
2018-03-12 11:00:00,617.41,618.54,616.74,617.23,4780.0,617.41,618.54,616.74,617.23,4780.0
2018-03-12 11:30:00,617.41,620.32,616.85,616.85,9243.0,617.41,620.32,616.85,616.85,9243.0
2018-03-12 12:00:00,617.83,620.66,617.81,618.29,5129.0,617.83,620.66,617.81,618.29,5129.0
2018-03-12 12:30:00,618.85,618.98,616.48,618.98,3900.0,618.85,618.98,616.48,618.98,3900.0
2018-03-12 13:00:00,619.2,620.0,619.2,619.96,3800.0,619.2,620.0,619.2,619.96,3800.0
2018-03-12 13:30:00,620.0,620.33,617.9,617.94,7587.0,620.0,620.33,617.9,617.94,7587.0
2018-03-12 14:00:00,618.05,618.25,614.81,615.62,2162.0,618.05,618.25,614.81,615.62,2162.0
2018-03-12 14:30:00,615.24,616.12,613.84,614.48,3615.0,615.24,616.12,613.84,614.48,3615.0
2018-03-12 15:00:00,614.53,616.91,614.53,616.91,3676.0,614.53,616.91,614.53,616.91,3676.0
2018-03-12 15:30:00,616.95,618.17,616.07,616.24,11599.0,616.95,618.17,616.07,616.24,11599.0
2018-03-13 09:30:00,618.42,619.64,617.21,617.22,5297.0,618.42,619.64,617.21,617.22,5297.0
2018-03-13 10:00:00,617.48,617.48,615.21,615.21,2931.0,617.48,617.48,615.21,615.21,2931.0
2018-03-13 10:30:00,614.49,614.91,612.64,614.68,4098.0,614.49,614.91,612.64,614.68,4098.0
2018-03-13 11:00:00,614.18,614.23,611.18,613.2,4087.0,614.18,614.23,611.18,613.2,4087.0
2018-03-13 11:30:00,613.81,614.84,612.73,613.25,4242.0,613.81,614.84,612.73,613.25,4242.0
2018-03-13 12:00:00,612.12,612.12,608.12,611.25,5157.0,612.12,612.12,608.12,611.25,5157.0
2018-03-13 12:30:00,612.25,614.0,611.7,614.0,3063.0,612.25,614.0,611.7,614.0,3063.0
2018-03-13 13:00:00,614.0,614.63,612.98,612.98,2755.0,614.0,614.63,612.98,612.98,2755.0
2018-03-13 13:30:00,612.75,613.24,610.0,610.73,3407.0,612.75,613.24,610.0,610.73,3407.0
2018-03-13 14:00:00,611.14,613.42,611.14,612.14,3422.0,611.14,613.42,611.14,612.14,3422.0
2018-03-13 14:30:00,613.11,614.52,612.08,612.68,4276.0,613.11,614.52,612.08,612.68,4276.0
2018-03-13 15:00:00,612.73,612.73,610.51,610.68,5856.0,612.73,612.73,610.51,610.68,5856.0
2018-03-13 15:30:00,611.11,612.77,609.55,612.16,10567.0,611.11,612.77,609.55,612.16,10567.0
2018-03-14 09:30:00,615.0,615.0,611.52,613.44,4349.0,615.0,615.0,611.52,613.44,4349.0
2018-03-14 10:00:00,613.44,613.44,608.4,609.86,3574.0,613.44,613.44,608.4,609.86,3574.0
2018-03-14 10:30:00,609.85,612.24,609.59,609.59,2151.0,609.85,612.24,609.59,609.59,2151.0
2018-03-14 11:00:00,610.21,611.44,608.96,611.44,2400.0,610.21,611.44,608.96,611.44,2400.0
2018-03-14 11:30:00,610.58,612.0,609.34,609.34,2545.0,610.58,612.0,609.34,609.34,2545.0
2018-03-14 12:00:00,608.61,610.63,607.26,609.99,2195.0,608.61,610.63,607.26,609.99,2195.0
2018-03-14 12:30:00,609.96,611.84,609.37,609.48,2441.0,609.96,611.84,609.37,609.48,2441.0
2018-03-14 13:00:00,608.03,609.11,608.03,608.4,1700.0,608.03,609.11,608.03,608.4,1700.0
2018-03-14 13:30:00,607.94,611.29,607.93,611.21,2619.0,607.94,611.29,607.93,611.21,2619.0
2018-03-14 14:00:00,610.7,610.73,608.46,608.75,1805.0,610.7,610.73,608.46,608.75,1805.0
2018-03-14 14:30:00,609.55,609.75,604.07,607.73,4832.0,609.55,609.75,604.07,607.73,4832.0
2018-03-14 15:00:00,607.66,608.0,605.48,606.36,9654.0,607.66,608.0,605.48,606.36,9654.0
2018-03-14 15:30:00,605.69,606.95,604.95,606.68,8173.0,605.69,606.95,604.95,606.68,8173.0
2018-03-15 09:30:00,608.62,610.91,606.17,607.85,3014.0,608.62,610.91,606.17,607.85,3014.0
2018-03-15 10:00:00,608.62,610.52,608.06,610.08,4044.0,608.62,610.52,608.06,610.08,4044.0
2018-03-15 10:30:00,611.66,616.04,610.68,616.04,8585.0,611.66,616.04,610.68,616.04,8585.0
2018-03-15 11:00:00,615.72,618.8,615.1,617.72,14371.0,615.72,618.8,615.1,617.72,14371.0
2018-03-15 11:30:00,617.88,617.88,613.61,613.67,5078.0,617.88,617.88,613.61,613.67,5078.0
2018-03-15 12:00:00,614.07,616.86,614.07,616.85,4235.0,614.07,616.86,614.07,616.85,4235.0
2018-03-15 12:30:00,616.13,617.01,614.24,615.7,3247.0,616.13,617.01,614.24,615.7,3247.0
2018-03-15 13:00:00,615.04,615.63,614.05,615.12,1944.0,615.04,615.63,614.05,615.12,1944.0
2018-03-15 13:30:00,615.19,616.01,613.06,613.06,4450.0,615.19,616.01,613.06,613.06,4450.0
2018-03-15 14:00:00,612.36,617.78,612.36,614.79,9511.0,612.36,617.78,612.36,614.79,9511.0
2018-03-15 14:30:00,615.15,615.65,613.1,615.38,5257.0,615.15,615.65,613.1,615.38,5257.0
2018-03-15 15:00:00,616.35,616.67,613.44,613.55,6047.0,616.35,616.67,613.44,613.55,6047.0
2018-03-15 15:30:00,613.56,614.81,613.18,614.1,15209.0,613.56,614.81,613.18,614.1,15209.0
2018-03-16 09:30:00,614.61,616.99,612.87,616.8,16991.0,614.61,616.99,612.87,616.8,16991.0
2018-03-16 10:00:00,616.99,617.09,613.32,616.18,3163.0,616.99,617.09,613.32,616.18,3163.0
2018-03-16 10:30:00,615.8,617.07,615.69,616.88,2699.0,615.8,617.07,615.69,616.88,2699.0
2018-03-16 11:00:00,616.88,617.35,615.96,617.35,3100.0,616.88,617.35,615.96,617.35,3100.0
2018-03-16 11:30:00,616.76,617.54,615.77,615.77,2664.0,616.76,617.54,615.77,615.77,2664.0
2018-03-16 12:00:00,616.24,616.34,614.53,615.15,3000.0,616.24,616.34,614.53,615.15,3000.0
2018-03-16 12:30:00,614.83,617.07,614.49,617.07,2148.0,614.83,617.07,614.49,617.07,2148.0
2018-03-16 13:00:00,616.46,616.76,615.56,615.56,3807.0,616.46,616.76,615.56,615.56,3807.0
2018-03-16 13:30:00,615.24,615.42,613.98,614.63,4113.0,615.24,615.42,613.98,614.63,4113.0
2018-03-16 14:00:00,614.63,615.36,612.29,613.24,3991.0,614.63,615.36,612.29,613.24,3991.0
2018-03-16 14:30:00,612.75,614.13,612.51,612.51,3827.0,612.75,614.13,612.51,612.51,3827.0
2018-03-16 15:00:00,612.71,613.71,611.28,613.68,5439.0,612.71,613.71,611.28,613.68,5439.0
2018-03-16 15:30:00,614.73,616.07,613.37,613.57,13988.0,614.73,616.07,613.37,613.57,13988.0
2018-03-19 09:30:00,610.3,613.41,610.01,611.93,6522.0,610.3,613.41,610.01,611.93,6522.0
2018-03-19 10:00:00,611.19,612.76,610.96,611.93,2600.0,611.19,612.76,610.96,611.93,2600.0
2018-03-19 10:30:00,612.01,613.51,610.0,610.0,4376.0,612.01,613.51,610.0,610.0,4376.0
2018-03-19 11:00:00,609.17,611.38,609.17,610.72,4820.0,609.17,611.38,609.17,610.72,4820.0
2018-03-19 11:30:00,610.62,610.63,607.93,608.86,3650.0,610.62,610.63,607.93,608.86,3650.0
2018-03-19 12:00:00,608.94,609.78,606.88,606.88,5700.0,608.94,609.78,606.88,606.88,5700.0
2018-03-19 12:30:00,608.13,611.29,607.1,609.73,10599.0,608.13,611.29,607.1,609.73,10599.0
2018-03-19 13:00:00,609.71,609.71,606.97,608.37,7013.0,609.71,609.71,606.97,608.37,7013.0
2018-03-19 13:30:00,607.3,609.99,606.75,609.99,6400.0,607.3,609.99,606.75,609.99,6400.0
2018-03-19 14:00:00,610.31,611.28,608.27,609.3,6400.0,610.31,611.28,608.27,609.3,6400.0
2018-03-19 14:30:00,609.03,610.55,606.53,610.55,10700.0,609.03,610.55,606.53,610.55,10700.0
2018-03-19 15:00:00,609.04,610.44,607.92,608.74,7003.0,609.04,610.44,607.92,608.74,7003.0
2018-03-19 15:30:00,608.32,613.19,607.7,612.01,15031.0,608.32,613.19,607.7,612.01,15031.0
2018-03-20 09:30:00,613.55,616.74,612.41,612.62,4644.0,613.55,616.74,612.41,612.62,4644.0
2018-03-20 10:00:00,612.65,615.15,610.37,615.15,7711.0,612.65,615.15,610.37,615.15,7711.0
2018-03-20 10:30:00,616.17,616.9,615.03,616.41,2593.0,616.17,616.9,615.03,616.41,2593.0
2018-03-20 11:00:00,616.84,618.54,615.96,616.64,6789.0,616.84,618.54,615.96,616.64,6789.0
2018-03-20 11:30:00,616.34,616.34,612.62,613.69,3155.0,616.34,616.34,612.62,613.69,3155.0
2018-03-20 12:00:00,615.17,615.43,614.78,615.43,1000.0,615.17,615.43,614.78,615.43,1000.0
2018-03-20 12:30:00,615.26,616.52,613.55,614.75,1615.0,615.26,616.52,613.55,614.75,1615.0
2018-03-20 13:00:00,615.68,615.7,613.5,613.5,912.0,615.68,615.7,613.5,613.5,912.0
2018-03-20 13:30:00,613.13,613.84,611.32,613.84,2964.0,613.13,613.84,611.32,613.84,2964.0
2018-03-20 14:00:00,613.15,615.13,612.18,614.52,3050.0,613.15,615.13,612.18,614.52,3050.0
2018-03-20 14:30:00,614.25,614.25,613.01,613.17,7358.0,614.25,614.25,613.01,613.17,7358.0
2018-03-20 15:00:00,613.49,614.36,612.69,612.73,3432.0,613.49,614.36,612.69,612.73,3432.0
2018-03-20 15:30:00,612.34,612.85,611.14,611.93,10775.0,612.34,612.85,611.14,611.93,10775.0
2018-03-21 09:30:00,612.9,612.9,610.45,610.61,2154.0,612.9,612.9,610.45,610.61,2154.0
2018-03-21 10:00:00,612.64,613.97,610.96,613.95,1700.0,612.64,613.97,610.96,613.95,1700.0
2018-03-21 10:30:00,613.73,615.98,611.64,612.55,4930.0,613.73,615.98,611.64,612.55,4930.0
2018-03-21 11:00:00,614.29,616.45,614.25,614.75,2261.0,614.29,616.45,614.25,614.75,2261.0
2018-03-21 11:30:00,616.0,618.99,614.52,618.99,2100.0,616.0,618.99,614.52,618.99,2100.0
2018-03-21 12:00:00,618.9,618.96,616.23,617.24,1642.0,618.9,618.96,616.23,617.24,1642.0
2018-03-21 12:30:00,617.95,617.95,614.6,614.6,2300.0,617.95,617.95,614.6,614.6,2300.0
2018-03-21 13:00:00,614.67,614.68,613.26,613.96,3531.0,614.67,614.68,613.26,613.96,3531.0
2018-03-21 13:30:00,613.97,613.97,611.43,612.02,4811.0,613.97,613.97,611.43,612.02,4811.0
2018-03-21 14:00:00,612.95,615.42,610.21,611.31,7002.0,612.95,615.42,610.21,611.31,7002.0
2018-03-21 14:30:00,609.6,611.45,607.09,609.36,4500.0,609.6,611.45,607.09,609.36,4500.0
2018-03-21 15:00:00,609.04,611.42,607.18,609.64,9095.0,609.04,611.42,607.18,609.64,9095.0
2018-03-21 15:30:00,609.9,610.24,606.76,606.76,12775.0,609.9,610.24,606.76,606.76,12775.0
2018-03-22 09:30:00,601.27,604.33,600.04,602.35,5907.0,601.27,604.33,600.04,602.35,5907.0
2018-03-22 10:00:00,602.5,605.13,602.39,602.39,7840.0,602.5,605.13,602.39,602.39,7840.0
2018-03-22 10:30:00,601.59,601.59,596.28,596.49,14405.0,601.59,601.59,596.28,596.49,14405.0
2018-03-22 11:00:00,596.9,598.44,594.71,595.01,6671.0,596.9,598.44,594.71,595.01,6671.0
2018-03-22 11:30:00,595.32,597.12,592.99,596.31,14070.0,595.32,597.12,592.99,596.31,14070.0
2018-03-22 12:00:00,594.51,597.79,592.68,597.52,6797.0,594.51,597.79,592.68,597.52,6797.0
2018-03-22 12:30:00,597.57,598.27,596.25,596.55,3192.0,597.57,598.27,596.25,596.55,3192.0
2018-03-22 13:00:00,596.55,598.3,593.08,597.49,5000.0,596.55,598.3,593.08,597.49,5000.0
2018-03-22 13:30:00,598.29,600.7,595.21,597.0,5100.0,598.29,600.7,595.21,597.0,5100.0
2018-03-22 14:00:00,595.8,597.55,594.28,594.9,4600.0,595.8,597.55,594.28,594.9,4600.0
2018-03-22 14:30:00,593.91,595.32,591.53,592.78,5361.0,593.91,595.32,591.53,592.78,5361.0
2018-03-22 15:00:00,592.79,593.37,587.75,588.06,10081.0,592.79,593.37,587.75,588.06,10081.0
2018-03-22 15:30:00,587.85,588.04,583.34,585.42,31030.0,587.85,588.04,583.34,585.42,31030.0
2018-03-23 09:30:00,586.01,594.24,584.2,589.7,5775.0,586.01,594.24,584.2,589.7,5775.0
2018-03-23 10:00:00,588.71,589.58,582.86,584.04,6331.0,588.71,589.58,582.86,584.04,6331.0
2018-03-23 10:30:00,584.15,585.0,582.01,584.59,7360.0,584.15,585.0,582.01,584.59,7360.0
2018-03-23 11:00:00,584.73,585.39,579.69,579.76,6473.0,584.73,585.39,579.69,579.76,6473.0
2018-03-23 11:30:00,580.93,581.51,570.76,570.95,13930.0,580.93,581.51,570.76,570.95,13930.0
2018-03-23 12:00:00,570.77,575.38,568.3,574.24,25829.0,570.77,575.38,568.3,574.24,25829.0
2018-03-23 12:30:00,575.39,577.9,575.19,577.63,6060.0,575.39,577.9,575.19,577.63,6060.0
2018-03-23 13:00:00,578.0,581.91,577.25,580.85,14321.0,578.0,581.91,577.25,580.85,14321.0
2018-03-23 13:30:00,582.7,583.87,578.49,582.94,21356.0,582.7,583.87,578.49,582.94,21356.0
2018-03-23 14:00:00,582.31,583.01,576.06,576.06,7712.0,582.31,583.01,576.06,576.06,7712.0
2018-03-23 14:30:00,575.8,576.86,569.0,569.0,3600.0,575.8,576.86,569.0,569.0,3600.0
2018-03-23 15:00:00,570.86,572.58,566.63,572.57,5750.0,570.86,572.58,566.63,572.57,5750.0
2018-03-23 15:30:00,570.06,572.0,565.86,566.47,14853.0,570.06,572.0,565.86,566.47,14853.0
2018-03-26 09:30:00,574.46,574.46,571.37,572.77,3688.0,574.46,574.46,571.37,572.77,3688.0
2018-03-26 10:00:00,573.46,573.91,569.76,569.76,4174.0,573.46,573.91,569.76,569.76,4174.0
2018-03-26 10:30:00,569.24,572.73,568.25,572.22,9500.0,569.24,572.73,568.25,572.22,9500.0
2018-03-26 11:00:00,571.51,572.7,567.79,570.83,6500.0,571.51,572.7,567.79,570.83,6500.0
2018-03-26 11:30:00,571.03,575.54,571.03,574.17,3658.0,571.03,575.54,571.03,574.17,3658.0
2018-03-26 12:00:00,573.42,583.19,573.26,582.07,10158.0,573.42,583.19,573.26,582.07,10158.0
2018-03-26 12:30:00,581.29,583.06,581.29,582.48,11955.0,581.29,583.06,581.29,582.48,11955.0
2018-03-26 13:00:00,582.97,586.9,582.39,582.93,10252.0,582.97,586.9,582.39,582.93,10252.0
2018-03-26 13:30:00,583.52,586.89,582.02,585.49,7923.0,583.52,586.89,582.02,585.49,7923.0
2018-03-26 14:00:00,585.36,590.3,584.68,586.7,11617.0,585.36,590.3,584.68,586.7,11617.0
2018-03-26 14:30:00,586.03,589.02,582.01,588.89,6210.0,586.03,589.02,582.01,588.89,6210.0
2018-03-26 15:00:00,589.07,589.13,587.36,587.49,6234.0,589.07,589.13,587.36,587.49,6234.0
2018-03-26 15:30:00,588.28,589.79,587.14,589.05,14441.0,588.28,589.79,587.14,589.05,14441.0
2018-03-27 09:30:00,588.76,589.25,579.37,581.91,4515.0,588.76,589.25,579.37,581.91,4515.0
2018-03-27 10:00:00,582.72,584.11,579.18,582.1,4859.0,582.72,584.11,579.18,582.1,4859.0
2018-03-27 10:30:00,580.38,586.12,580.38,583.25,25030.0,580.38,586.12,580.38,583.25,25030.0
2018-03-27 11:00:00,582.87,585.37,581.83,583.59,3801.0,582.87,585.37,581.83,583.59,3801.0
2018-03-27 11:30:00,583.79,591.48,583.76,587.25,2910.0,583.79,591.48,583.76,587.25,2910.0
2018-03-27 12:00:00,587.63,588.11,583.59,584.32,10644.0,587.63,588.11,583.59,584.32,10644.0
2018-03-27 12:30:00,584.05,585.88,582.25,584.1,11396.0,584.05,585.88,582.25,584.1,11396.0
2018-03-27 13:00:00,585.59,586.16,582.36,582.68,5733.0,585.59,586.16,582.36,582.68,5733.0
2018-03-27 13:30:00,582.57,583.0,579.95,581.2,3500.0,582.57,583.0,579.95,581.2,3500.0
2018-03-27 14:00:00,581.28,583.76,579.67,581.04,4336.0,581.28,583.76,579.67,581.04,4336.0
2018-03-27 14:30:00,580.24,581.77,578.53,579.08,3629.0,580.24,581.77,578.53,579.08,3629.0
2018-03-27 15:00:00,578.26,578.26,572.38,572.38,4880.0,578.26,578.26,572.38,572.38,4880.0
2018-03-27 15:30:00,572.21,574.14,568.99,573.22,16279.0,572.21,574.14,568.99,573.22,16279.0
2018-03-28 09:30:00,574.44,574.64,567.68,573.06,6602.0,574.44,574.64,567.68,573.06,6602.0
2018-03-28 10:00:00,574.0,575.38,568.34,569.41,8711.0,574.0,575.38,568.34,569.41,8711.0
2018-03-28 10:30:00,570.51,571.32,564.53,567.97,6043.0,570.51,571.32,564.53,567.97,6043.0
2018-03-28 11:00:00,569.3,573.38,567.8,567.8,9208.0,569.3,573.38,567.8,567.8,9208.0
2018-03-28 11:30:00,566.34,570.45,566.22,568.72,7091.0,566.34,570.45,566.22,568.72,7091.0
2018-03-28 12:00:00,567.82,573.16,566.13,570.47,10440.0,567.82,573.16,566.13,570.47,10440.0
2018-03-28 12:30:00,571.57,574.45,569.92,571.59,13577.0,571.57,574.45,569.92,571.59,13577.0
2018-03-28 13:00:00,570.78,575.26,570.27,574.0,10647.0,570.78,575.26,570.27,574.0,10647.0
2018-03-28 13:30:00,572.03,576.77,572.0,573.19,5315.0,572.03,576.77,572.0,573.19,5315.0
2018-03-28 14:00:00,572.64,574.8,570.31,572.22,6700.0,572.64,574.8,570.31,572.22,6700.0
2018-03-28 14:30:00,571.22,574.7,570.69,571.6,9831.0,571.22,574.7,570.69,571.6,9831.0
2018-03-28 15:00:00,571.94,573.64,570.54,573.64,12209.0,571.94,573.64,570.54,573.64,12209.0
2018-03-28 15:30:00,573.01,574.21,571.39,571.88,23711.0,573.01,574.21,571.39,571.88,23711.0
2018-03-29 09:30:00,572.42,575.36,571.5,571.68,10122.0,572.42,575.36,571.5,571.68,10122.0
2018-03-29 10:00:00,571.55,576.45,571.55,575.69,5400.0,571.55,576.45,571.55,575.69,5400.0
2018-03-29 10:30:00,574.71,581.33,574.71,580.47,4137.0,574.71,581.33,574.71,580.47,4137.0
2018-03-29 11:00:00,581.24,583.3,580.33,581.33,3568.0,581.24,583.3,580.33,581.33,3568.0
2018-03-29 11:30:00,578.95,582.09,577.67,580.81,5000.0,578.95,582.09,577.67,580.81,5000.0
2018-03-29 12:00:00,579.63,580.67,578.62,579.94,2500.0,579.63,580.67,578.62,579.94,2500.0
2018-03-29 12:30:00,580.18,580.27,579.4,580.27,1885.0,580.18,580.27,579.4,580.27,1885.0
2018-03-29 13:00:00,579.76,580.13,577.95,578.87,5700.0,579.76,580.13,577.95,578.87,5700.0
2018-03-29 13:30:00,579.61,583.58,579.6,583.21,8850.0,579.61,583.58,579.6,583.21,8850.0
2018-03-29 14:00:00,582.87,584.99,581.39,583.28,3946.0,582.87,584.99,581.39,583.28,3946.0
2018-03-29 14:30:00,583.56,586.14,583.13,585.9,7774.0,583.56,586.14,583.13,585.9,7774.0
2018-03-29 15:00:00,585.9,587.61,582.79,584.09,6454.0,585.9,587.61,582.79,584.09,6454.0
2018-03-29 15:30:00,584.0,586.79,581.81,584.22,47919.0,584.0,586.79,581.81,584.22,47919.0
2018-04-02 09:30:00,575.0,578.36,571.82,574.59,15927.0,575.0,578.36,571.82,574.59,15927.0
2018-04-02 10:00:00,574.42,575.17,572.61,573.04,11431.0,574.42,575.17,572.61,573.04,11431.0
2018-04-02 10:30:00,572.64,574.76,571.43,573.34,15317.0,572.64,574.76,571.43,573.34,15317.0
2018-04-02 11:00:00,573.37,577.0,572.55,576.61,10194.0,573.37,577.0,572.55,576.61,10194.0
2018-04-02 11:30:00,576.42,576.42,568.2,568.35,13396.0,576.42,576.42,568.2,568.35,13396.0
2018-04-02 12:00:00,566.99,568.6,562.71,568.28,8033.0,566.99,568.6,562.71,568.28,8033.0
2018-04-02 12:30:00,569.19,570.34,565.36,567.07,5943.0,569.19,570.34,565.36,567.07,5943.0
2018-04-02 13:00:00,567.62,567.92,560.94,560.94,6800.0,567.62,567.92,560.94,560.94,6800.0
2018-04-02 13:30:00,561.65,564.81,560.11,561.84,9171.0,561.65,564.81,560.11,561.84,9171.0
2018-04-02 14:00:00,560.42,561.85,557.75,559.43,8011.0,560.42,561.85,557.75,559.43,8011.0
2018-04-02 14:30:00,558.27,560.99,556.62,560.5,8766.0,558.27,560.99,556.62,560.5,8766.0
2018-04-02 15:00:00,560.97,561.81,557.8,558.21,9393.0,560.97,561.81,557.8,558.21,9393.0
2018-04-02 15:30:00,558.76,564.11,557.91,562.39,23347.0,558.76,564.11,557.91,562.39,23347.0
2018-04-03 09:30:00,566.45,573.77,566.45,569.14,9072.0,566.45,573.77,566.45,569.14,9072.0
2018-04-03 10:00:00,568.93,569.62,561.62,567.3,6695.0,568.93,569.62,561.62,567.3,6695.0
2018-04-03 10:30:00,568.04,573.0,566.62,572.15,7722.0,568.04,573.0,566.62,572.15,7722.0
2018-04-03 11:00:00,574.26,574.28,571.25,573.97,5093.0,574.26,574.28,571.25,573.97,5093.0
2018-04-03 11:30:00,573.74,573.74,568.53,568.53,6347.0,573.74,573.74,568.53,568.53,6347.0
2018-04-03 12:00:00,569.38,570.63,567.72,568.26,7256.0,569.38,570.63,567.72,568.26,7256.0
2018-04-03 12:30:00,567.59,569.21,566.46,568.65,8600.0,567.59,569.21,566.46,568.65,8600.0
2018-04-03 13:00:00,568.81,569.56,566.14,568.56,11986.0,568.81,569.56,566.14,568.56,11986.0
2018-04-03 13:30:00,568.25,568.25,564.57,566.47,10975.0,568.25,568.25,564.57,566.47,10975.0
2018-04-03 14:00:00,566.01,566.48,564.0,564.87,14758.0,566.01,566.48,564.0,564.87,14758.0
2018-04-03 14:30:00,564.37,568.68,562.6,567.66,32139.0,564.37,568.68,562.6,567.66,32139.0
2018-04-03 15:00:00,567.41,570.82,565.6,569.64,22556.0,567.41,570.82,565.6,569.64,22556.0
2018-04-03 15:30:00,569.95,570.07,566.22,568.76,18719.0,569.95,570.07,566.22,568.76,18719.0
2018-04-04 09:30:00,559.46,559.78,546.75,551.71,27972.0,559.46,559.78,546.75,551.71,27972.0
2018-04-04 10:00:00,551.01,552.73,546.04,551.86,36153.0,551.01,552.73,546.04,551.86,36153.0
2018-04-04 10:30:00,550.45,559.44,549.61,559.44,10862.0,550.45,559.44,549.61,559.44,10862.0
2018-04-04 11:00:00,558.97,562.14,556.93,560.99,7855.0,558.97,562.14,556.93,560.99,7855.0
2018-04-04 11:30:00,561.06,563.36,560.05,563.23,18422.0,561.06,563.36,560.05,563.23,18422.0
2018-04-04 12:00:00,561.74,566.33,561.36,564.91,8506.0,561.74,566.33,561.36,564.91,8506.0
2018-04-04 12:30:00,565.08,567.35,564.31,567.35,8550.0,565.08,567.35,564.31,567.35,8550.0
2018-04-04 13:00:00,566.97,567.71,564.99,566.85,9737.0,566.97,567.71,564.99,566.85,9737.0
2018-04-04 13:30:00,566.71,567.81,565.0,566.49,2400.0,566.71,567.81,565.0,566.49,2400.0
2018-04-04 14:00:00,566.91,573.29,566.73,571.15,5455.0,566.91,573.29,566.73,571.15,5455.0
2018-04-04 14:30:00,570.85,572.5,567.97,571.96,14123.0,570.85,572.5,567.97,571.96,14123.0
2018-04-04 15:00:00,572.95,573.72,571.16,573.72,8000.0,572.95,573.72,571.16,573.72,8000.0
2018-04-04 15:30:00,573.72,576.24,573.72,574.54,15022.0,573.72,576.24,573.72,574.54,15022.0
2018-04-05 09:30:00,577.98,578.0,573.88,577.46,11008.0,577.98,578.0,573.88,577.46,11008.0
2018-04-05 10:00:00,577.13,578.14,575.12,576.69,6264.0,577.13,578.14,575.12,576.69,6264.0
2018-04-05 10:30:00,577.66,577.98,575.52,575.52,6113.0,577.66,577.98,575.52,575.52,6113.0
2018-04-05 11:00:00,575.56,581.41,575.56,580.47,10674.0,575.56,581.41,575.56,580.47,10674.0
2018-04-05 11:30:00,580.71,581.9,578.66,580.05,5900.0,580.71,581.9,578.66,580.05,5900.0
2018-04-05 12:00:00,579.95,580.15,576.84,577.91,6900.0,579.95,580.15,576.84,577.91,6900.0
2018-04-05 12:30:00,577.43,579.83,577.4,579.37,3919.0,577.43,579.83,577.4,579.37,3919.0
2018-04-05 13:00:00,579.81,580.34,575.7,577.41,7900.0,579.81,580.34,575.7,577.41,7900.0
2018-04-05 13:30:00,576.76,579.3,574.31,578.74,11796.0,576.76,579.3,574.31,578.74,11796.0
2018-04-05 14:00:00,578.62,579.47,576.75,577.45,6814.0,578.62,579.47,576.75,577.45,6814.0
2018-04-05 14:30:00,578.51,580.77,577.12,580.55,4479.0,578.51,580.77,577.12,580.55,4479.0
2018-04-05 15:00:00,580.11,580.22,577.72,578.36,6037.0,580.11,580.22,577.72,578.36,6037.0
2018-04-05 15:30:00,578.21,579.19,576.76,577.68,14258.0,578.21,579.19,576.76,577.68,14258.0
2018-04-06 09:30:00,573.36,576.48,571.88,572.43,5931.0,573.36,576.48,571.88,572.43,5931.0
2018-04-06 10:00:00,572.11,572.5,569.3,569.95,5455.0,572.11,572.5,569.3,569.95,5455.0
2018-04-06 10:30:00,568.63,570.46,565.16,568.75,11167.0,568.63,570.46,565.16,568.75,11167.0
2018-04-06 11:00:00,567.54,569.22,566.56,568.44,7700.0,567.54,569.22,566.56,568.44,7700.0
2018-04-06 11:30:00,568.81,569.68,566.17,569.26,12100.0,568.81,569.68,566.17,569.26,12100.0
2018-04-06 12:00:00,569.18,569.19,565.64,566.39,9031.0,569.18,569.19,565.64,566.39,9031.0
2018-04-06 12:30:00,566.87,570.39,566.87,570.39,5199.0,566.87,570.39,566.87,570.39,5199.0
2018-04-06 13:00:00,569.94,569.94,565.97,568.2,10087.0,569.94,569.94,565.97,568.2,10087.0
2018-04-06 13:30:00,568.28,568.64,560.85,560.85,8802.0,568.28,568.64,560.85,560.85,8802.0
2018-04-06 14:00:00,560.55,562.67,558.99,559.59,9823.0,560.55,562.67,558.99,559.59,9823.0
2018-04-06 14:30:00,559.73,559.94,552.12,552.42,7530.0,559.73,559.94,552.12,552.42,7530.0
2018-04-06 15:00:00,553.78,556.53,552.23,554.02,40384.0,553.78,556.53,552.23,554.02,40384.0
2018-04-06 15:30:00,553.42,557.44,553.29,555.34,23887.0,553.42,557.44,553.29,555.34,23887.0
2018-04-09 09:30:00,553.56,561.73,553.56,559.95,9626.0,553.56,561.73,553.56,559.95,9626.0
2018-04-09 10:00:00,561.22,561.22,558.07,560.57,8915.0,561.22,561.22,558.07,560.57,8915.0
2018-04-09 10:30:00,562.29,563.13,561.59,562.48,1332.0,562.29,563.13,561.59,562.48,1332.0
2018-04-09 11:00:00,562.8,565.66,561.34,564.0,4284.0,562.8,565.66,561.34,564.0,4284.0
2018-04-09 11:30:00,564.39,566.63,564.39,566.63,2600.0,564.39,566.63,564.39,566.63,2600.0
2018-04-09 12:00:00,566.76,568.66,566.12,566.8,4100.0,566.76,568.66,566.12,566.8,4100.0
2018-04-09 12:30:00,566.12,568.41,566.12,566.51,3367.0,566.12,568.41,566.12,566.51,3367.0
2018-04-09 13:00:00,566.92,568.07,566.9,567.89,2183.0,566.92,568.07,566.9,567.89,2183.0
2018-04-09 13:30:00,568.04,569.86,566.92,569.48,4700.0,568.04,569.86,566.92,569.48,4700.0
2018-04-09 14:00:00,568.94,569.0,566.59,566.59,2534.0,568.94,569.0,566.59,566.59,2534.0
2018-04-09 14:30:00,566.91,567.49,565.49,567.27,2828.0,566.91,567.49,565.49,567.27,2828.0
2018-04-09 15:00:00,566.88,567.48,563.79,564.42,6489.0,566.88,567.48,563.79,564.42,6489.0
2018-04-09 15:30:00,564.42,564.42,560.2,560.5,14316.0,564.42,564.42,560.2,560.5,14316.0
2018-04-10 09:30:00,563.71,566.43,561.59,561.59,10186.0,563.71,566.43,561.59,561.59,10186.0
2018-04-10 10:00:00,562.67,569.16,562.32,567.25,7575.0,562.67,569.16,562.32,567.25,7575.0
2018-04-10 10:30:00,567.21,569.54,567.21,569.54,4812.0,567.21,569.54,567.21,569.54,4812.0
2018-04-10 11:00:00,569.84,570.05,567.7,569.23,4132.0,569.84,570.05,567.7,569.23,4132.0
2018-04-10 11:30:00,569.35,571.22,566.44,568.32,9500.0,569.35,571.22,566.44,568.32,9500.0
2018-04-10 12:00:00,569.9,569.93,563.47,564.71,5880.0,569.9,569.93,563.47,564.71,5880.0
2018-04-10 12:30:00,565.51,569.15,565.51,568.79,8361.0,565.51,569.15,565.51,568.79,8361.0
2018-04-10 13:00:00,568.27,570.92,568.27,569.62,5600.0,568.27,570.92,568.27,569.62,5600.0
2018-04-10 13:30:00,569.44,570.48,567.58,570.06,8917.0,569.44,570.48,567.58,570.06,8917.0
2018-04-10 14:00:00,570.73,572.47,570.33,571.55,5504.0,570.73,572.47,570.33,571.55,5504.0
2018-04-10 14:30:00,571.54,573.96,570.4,573.16,9628.0,571.54,573.96,570.4,573.16,9628.0
2018-04-10 15:00:00,572.85,574.48,571.75,572.4,6104.0,572.85,574.48,571.75,572.4,6104.0
2018-04-10 15:30:00,572.55,572.68,570.86,571.31,11401.0,572.55,572.68,570.86,571.31,11401.0
2018-04-11 09:30:00,565.22,581.21,563.46,567.97,8236.0,565.22,581.21,563.46,567.97,8236.0
2018-04-11 10:00:00,568.08,570.59,564.92,570.42,8472.0,568.08,570.59,564.92,570.42,8472.0
2018-04-11 10:30:00,569.39,570.65,567.17,567.67,5201.0,569.39,570.65,567.17,567.67,5201.0
2018-04-11 11:00:00,566.98,570.48,566.72,570.1,21070.0,566.98,570.48,566.72,570.1,21070.0
2018-04-11 11:30:00,570.41,571.35,569.7,570.7,14797.0,570.41,571.35,569.7,570.7,14797.0
2018-04-11 12:00:00,571.0,571.68,570.01,570.33,3464.0,571.0,571.68,570.01,570.33,3464.0
2018-04-11 12:30:00,570.34,570.34,567.88,568.53,3206.0,570.34,570.34,567.88,568.53,3206.0
2018-04-11 13:00:00,568.21,569.79,567.5,568.68,6152.0,568.21,569.79,567.5,568.68,6152.0
2018-04-11 13:30:00,567.78,568.8,566.86,568.13,14272.0,567.78,568.8,566.86,568.13,14272.0
2018-04-11 14:00:00,568.24,568.84,566.51,566.51,18489.0,568.24,568.84,566.51,566.51,18489.0
2018-04-11 14:30:00,567.65,568.5,565.13,565.71,6200.0,567.65,568.5,565.13,565.71,6200.0
2018-04-11 15:00:00,566.04,566.61,561.88,562.64,8555.0,566.04,566.61,561.88,562.64,8555.0
2018-04-11 15:30:00,562.75,565.63,562.7,565.17,23071.0,562.75,565.63,562.7,565.17,23071.0
2018-04-12 09:30:00,568.25,573.04,567.06,573.04,5546.0,568.25,573.04,567.06,573.04,5546.0
2018-04-12 10:00:00,571.84,573.8,570.0,572.26,5068.0,571.84,573.8,570.0,572.26,5068.0
2018-04-12 10:30:00,570.48,573.71,570.48,572.99,6648.0,570.48,573.71,570.48,572.99,6648.0
2018-04-12 11:00:00,572.87,573.85,572.09,572.79,8338.0,572.87,573.85,572.09,572.79,8338.0
2018-04-12 11:30:00,572.74,572.74,570.74,572.37,9197.0,572.74,572.74,570.74,572.37,9197.0
2018-04-12 12:00:00,572.47,573.13,571.24,572.82,3414.0,572.47,573.13,571.24,572.82,3414.0
2018-04-12 12:30:00,573.03,574.23,571.91,572.23,4249.0,573.03,574.23,571.91,572.23,4249.0
2018-04-12 13:00:00,572.59,575.43,572.48,572.53,4705.0,572.59,575.43,572.48,572.53,4705.0
2018-04-12 13:30:00,572.11,573.89,572.06,572.45,15057.0,572.11,573.89,572.06,572.45,15057.0
2018-04-12 14:00:00,572.39,574.94,572.34,574.02,9310.0,572.39,574.94,572.34,574.02,9310.0
2018-04-12 14:30:00,574.4,574.59,572.76,573.56,8843.0,574.4,574.59,572.76,573.56,8843.0
2018-04-12 15:00:00,573.36,573.36,571.37,572.98,8406.0,573.36,573.36,571.37,572.98,8406.0
2018-04-12 15:30:00,572.81,573.17,568.66,569.75,15924.0,572.81,573.17,568.66,569.75,15924.0
2018-04-13 09:30:00,572.3,572.3,568.42,568.8,2015.0,572.3,572.3,568.42,568.8,2015.0
2018-04-13 10:00:00,569.0,569.62,566.52,567.51,8584.0,569.0,569.62,566.52,567.51,8584.0
2018-04-13 10:30:00,567.02,568.65,565.58,565.58,4100.0,567.02,568.65,565.58,565.58,4100.0
2018-04-13 11:00:00,565.02,568.41,565.02,568.28,3400.0,565.02,568.41,565.02,568.28,3400.0
2018-04-13 11:30:00,568.6,569.03,566.91,567.36,3073.0,568.6,569.03,566.91,567.36,3073.0
2018-04-13 12:00:00,568.9,569.52,567.79,568.95,4000.0,568.9,569.52,567.79,568.95,4000.0
2018-04-13 12:30:00,569.1,569.1,567.74,568.54,3514.0,569.1,569.1,567.74,568.54,3514.0
2018-04-13 13:00:00,568.62,571.1,568.62,570.7,1500.0,568.62,571.1,568.62,570.7,1500.0
2018-04-13 13:30:00,570.32,571.41,569.48,570.47,2900.0,570.32,571.41,569.48,570.47,2900.0
2018-04-13 14:00:00,570.24,571.45,570.16,570.23,2200.0,570.24,571.45,570.16,570.23,2200.0
2018-04-13 14:30:00,569.92,570.65,567.88,567.88,3520.0,569.92,570.65,567.88,567.88,3520.0
2018-04-13 15:00:00,567.57,568.75,565.45,566.05,7341.0,567.57,568.75,565.45,566.05,7341.0
2018-04-13 15:30:00,566.14,569.19,565.62,568.2,11152.0,566.14,569.19,565.62,568.2,11152.0
2018-04-16 09:30:00,570.49,573.33,569.55,571.75,5672.0,570.49,573.33,569.55,571.75,5672.0
2018-04-16 10:00:00,570.89,574.92,570.51,574.92,5738.0,570.89,574.92,570.51,574.92,5738.0
2018-04-16 10:30:00,575.0,575.88,572.63,574.21,6823.0,575.0,575.88,572.63,574.21,6823.0
2018-04-16 11:00:00,574.51,575.45,571.09,574.1,9790.0,574.51,575.45,571.09,574.1,9790.0
2018-04-16 11:30:00,574.08,574.24,570.91,572.83,8691.0,574.08,574.24,570.91,572.83,8691.0
2018-04-16 12:00:00,572.43,573.91,572.33,573.24,2800.0,572.43,573.91,572.33,573.24,2800.0
2018-04-16 12:30:00,573.23,575.37,572.83,574.43,3500.0,573.23,575.37,572.83,574.43,3500.0
2018-04-16 13:00:00,574.53,575.38,572.55,573.34,4405.0,574.53,575.38,572.55,573.34,4405.0
2018-04-16 13:30:00,573.51,574.41,573.21,574.0,3139.0,573.51,574.41,573.21,574.0,3139.0
2018-04-16 14:00:00,574.38,574.38,571.37,572.14,3796.0,574.38,574.38,571.37,572.14,3796.0
2018-04-16 14:30:00,572.74,573.4,570.83,571.44,4200.0,572.74,573.4,570.83,571.44,4200.0
2018-04-16 15:00:00,571.86,572.07,570.09,571.94,5209.0,571.86,572.07,570.09,571.94,5209.0
2018-04-16 15:30:00,571.54,572.1,570.36,571.12,12032.0,571.54,572.1,570.36,571.12,12032.0
2018-04-17 09:30:00,573.82,578.33,573.46,578.05,10851.0,573.82,578.33,573.46,578.05,10851.0
2018-04-17 10:00:00,579.03,579.49,577.2,578.54,9396.0,579.03,579.49,577.2,578.54,9396.0
2018-04-17 10:30:00,579.51,581.9,579.51,581.19,5764.0,579.51,581.9,579.51,581.19,5764.0
2018-04-17 11:00:00,580.69,581.86,579.35,579.74,6754.0,580.69,581.86,579.35,579.74,6754.0
2018-04-17 11:30:00,579.26,580.04,578.2,579.13,3423.0,579.26,580.04,578.2,579.13,3423.0
2018-04-17 12:00:00,579.72,581.38,579.72,580.32,3100.0,579.72,581.38,579.72,580.32,3100.0
2018-04-17 12:30:00,580.17,580.4,578.65,580.19,8849.0,580.17,580.4,578.65,580.19,8849.0
2018-04-17 13:00:00,579.95,580.12,577.3,578.94,5779.0,579.95,580.12,577.3,578.94,5779.0
2018-04-17 13:30:00,579.2,579.86,578.78,579.79,4948.0,579.2,579.86,578.78,579.79,4948.0
2018-04-17 14:00:00,580.14,580.68,578.49,579.16,5972.0,580.14,580.68,578.49,579.16,5972.0
2018-04-17 14:30:00,579.32,581.01,579.32,579.63,5963.0,579.32,581.01,579.32,579.63,5963.0
2018-04-17 15:00:00,579.58,581.96,579.58,581.67,6526.0,579.58,581.96,579.58,581.67,6526.0
2018-04-17 15:30:00,581.75,582.73,581.0,581.61,14067.0,581.75,582.73,581.0,581.61,14067.0
2018-04-18 09:30:00,584.48,584.58,578.89,579.29,7127.0,584.48,584.58,578.89,579.29,7127.0
2018-04-18 10:00:00,579.48,581.94,578.53,581.94,15526.0,579.48,581.94,578.53,581.94,15526.0
2018-04-18 10:30:00,582.38,584.34,581.93,584.31,5102.0,582.38,584.34,581.93,584.31,5102.0
2018-04-18 11:00:00,584.72,587.91,584.51,587.26,6494.0,584.72,587.91,584.51,587.26,6494.0
2018-04-18 11:30:00,587.16,587.94,586.04,587.47,8681.0,587.16,587.94,586.04,587.47,8681.0
2018-04-18 12:00:00,587.03,589.0,587.03,588.05,4842.0,587.03,589.0,587.03,588.05,4842.0
2018-04-18 12:30:00,588.39,589.72,587.13,589.72,9701.0,588.39,589.72,587.13,589.72,9701.0
2018-04-18 13:00:00,589.39,589.96,586.85,587.25,7127.0,589.39,589.96,586.85,587.25,7127.0
2018-04-18 13:30:00,587.07,587.07,584.61,585.0,4840.0,587.07,587.07,584.61,585.0,4840.0
2018-04-18 14:00:00,584.1,587.06,584.0,586.74,7064.0,584.1,587.06,584.0,586.74,7064.0
2018-04-18 14:30:00,586.86,588.24,585.95,587.69,7205.0,586.86,588.24,585.95,587.69,7205.0
2018-04-18 15:00:00,587.53,588.04,586.51,587.1,5177.0,587.53,588.04,586.51,587.1,5177.0
2018-04-18 15:30:00,587.27,587.77,585.49,586.01,16339.0,587.27,587.77,585.49,586.01,16339.0
2018-04-19 09:30:00,584.61,584.61,579.86,580.24,4456.0,584.61,584.61,579.86,580.24,4456.0
2018-04-19 10:00:00,580.66,581.75,577.78,579.84,4544.0,580.66,581.75,577.78,579.84,4544.0
2018-04-19 10:30:00,578.52,580.35,577.12,577.78,3200.0,578.52,580.35,577.12,577.78,3200.0
2018-04-19 11:00:00,579.29,579.29,577.23,578.79,2800.0,579.29,579.29,577.23,578.79,2800.0
2018-04-19 11:30:00,579.26,580.05,577.0,578.32,2601.0,579.26,580.05,577.0,578.32,2601.0
2018-04-19 12:00:00,577.31,577.82,575.25,576.37,4661.0,577.31,577.82,575.25,576.37,4661.0
2018-04-19 12:30:00,577.1,577.8,576.3,576.4,3401.0,577.1,577.8,576.3,576.4,3401.0
2018-04-19 13:00:00,575.52,576.67,575.01,576.51,3472.0,575.52,576.67,575.01,576.51,3472.0
2018-04-19 13:30:00,577.19,578.29,575.7,575.7,5734.0,577.19,578.29,575.7,575.7,5734.0
2018-04-19 14:00:00,576.1,576.14,573.42,574.69,14349.0,576.1,576.14,573.42,574.69,14349.0
2018-04-19 14:30:00,574.22,575.91,574.11,575.83,13672.0,574.22,575.91,574.11,575.83,13672.0
2018-04-19 15:00:00,575.56,576.47,575.33,575.62,7902.0,575.56,576.47,575.33,575.62,7902.0
2018-04-19 15:30:00,574.67,578.1,574.67,577.25,8057.0,574.67,578.1,574.67,577.25,8057.0
2018-04-20 09:30:00,578.26,580.79,575.59,578.82,14039.0,578.26,580.79,575.59,578.82,14039.0
2018-04-20 10:00:00,578.51,578.85,575.52,578.85,4480.0,578.51,578.85,575.52,578.85,4480.0
2018-04-20 10:30:00,578.14,578.29,575.28,575.77,3490.0,578.14,578.29,575.28,575.77,3490.0
2018-04-20 11:00:00,575.64,575.8,572.27,573.7,4763.0,575.64,575.8,572.27,573.7,4763.0
2018-04-20 11:30:00,573.74,576.13,573.74,575.33,3300.0,573.74,576.13,573.74,575.33,3300.0
2018-04-20 12:00:00,575.17,575.57,574.28,575.41,2700.0,575.17,575.57,574.28,575.41,2700.0
2018-04-20 12:30:00,575.6,576.19,574.52,575.79,7208.0,575.6,576.19,574.52,575.79,7208.0
2018-04-20 13:00:00,575.96,577.07,575.35,575.55,14808.0,575.96,577.07,575.35,575.55,14808.0
2018-04-20 13:30:00,575.54,577.69,575.32,577.69,4755.0,575.54,577.69,575.32,577.69,4755.0
2018-04-20 14:00:00,577.72,578.19,575.8,575.8,2925.0,577.72,578.19,575.8,575.8,2925.0
2018-04-20 14:30:00,576.53,576.53,574.49,575.36,3089.0,576.53,576.53,574.49,575.36,3089.0
2018-04-20 15:00:00,575.25,576.13,573.34,575.22,7770.0,575.25,576.13,573.34,575.22,7770.0
2018-04-20 15:30:00,575.38,577.11,574.71,576.92,15944.0,575.38,577.11,574.71,576.92,15944.0
2018-04-23 09:30:00,577.1,577.21,575.32,577.11,2451.0,577.1,577.21,575.32,577.11,2451.0
2018-04-23 10:00:00,578.85,580.69,577.62,579.68,2957.0,578.85,580.69,577.62,579.68,2957.0
2018-04-23 10:30:00,579.22,580.39,577.85,578.96,4234.0,579.22,580.39,577.85,578.96,4234.0
2018-04-23 11:00:00,579.8,582.07,579.8,580.32,2796.0,579.8,582.07,579.8,580.32,2796.0
2018-04-23 11:30:00,580.36,580.36,577.49,578.83,2979.0,580.36,580.36,577.49,578.83,2979.0
2018-04-23 12:00:00,579.06,579.44,576.29,577.86,2549.0,579.06,579.44,576.29,577.86,2549.0
2018-04-23 12:30:00,576.65,578.28,576.44,576.54,3700.0,576.65,578.28,576.44,576.54,3700.0
2018-04-23 13:00:00,576.6,576.6,575.01,576.17,2283.0,576.6,576.6,575.01,576.17,2283.0
2018-04-23 13:30:00,576.12,576.76,575.77,576.17,2226.0,576.12,576.76,575.77,576.17,2226.0
2018-04-23 14:00:00,576.08,576.19,573.85,574.43,3101.0,576.08,576.19,573.85,574.43,3101.0
2018-04-23 14:30:00,574.18,575.58,574.18,574.48,2195.0,574.18,575.58,574.18,574.48,2195.0
2018-04-23 15:00:00,574.71,575.64,574.4,575.22,4800.0,574.71,575.64,574.4,575.22,4800.0
2018-04-23 15:30:00,574.9,574.98,573.24,574.65,4320.0,574.9,574.98,573.24,574.65,4320.0
2018-04-24 09:30:00,561.93,573.01,561.93,568.92,14045.0,561.93,573.01,561.93,568.92,14045.0
2018-04-24 10:00:00,570.2,571.36,567.75,568.03,6187.0,570.2,571.36,567.75,568.03,6187.0
2018-04-24 10:30:00,568.31,570.63,566.7,569.56,8751.0,568.31,570.63,566.7,569.56,8751.0
2018-04-24 11:00:00,568.99,570.21,567.72,569.69,5485.0,568.99,570.21,567.72,569.69,5485.0
2018-04-24 11:30:00,569.91,569.93,566.45,566.77,5100.0,569.91,569.93,566.45,566.77,5100.0
2018-04-24 12:00:00,566.38,568.45,565.59,565.95,5100.0,566.38,568.45,565.59,565.95,5100.0
2018-04-24 12:30:00,565.71,565.71,562.45,562.45,3600.0,565.71,565.71,562.45,562.45,3600.0
2018-04-24 13:00:00,562.97,564.27,562.46,563.0,7130.0,562.97,564.27,562.46,563.0,7130.0
2018-04-24 13:30:00,562.87,563.22,557.65,558.75,8602.0,562.87,563.22,557.65,558.75,8602.0
2018-04-24 14:00:00,558.96,559.79,557.07,557.5,7912.0,558.96,559.79,557.07,557.5,7912.0
2018-04-24 14:30:00,557.42,560.11,557.19,559.96,8312.0,557.42,560.11,557.19,559.96,8312.0
2018-04-24 15:00:00,560.75,563.53,559.74,561.82,8759.0,560.75,563.53,559.74,561.82,8759.0
2018-04-24 15:30:00,562.08,562.86,559.79,561.85,16584.0,562.08,562.86,559.79,561.85,16584.0
2018-04-25 09:30:00,562.01,564.34,553.93,554.54,5191.0,562.01,564.34,553.93,554.54,5191.0
2018-04-25 10:00:00,554.76,560.4,554.03,557.15,7617.0,554.76,560.4,554.03,557.15,7617.0
2018-04-25 10:30:00,556.98,561.32,556.85,560.84,8831.0,556.98,561.32,556.85,560.84,8831.0
2018-04-25 11:00:00,561.14,562.95,560.84,561.97,5081.0,561.14,562.95,560.84,561.97,5081.0
2018-04-25 11:30:00,562.38,562.39,558.33,558.33,5301.0,562.38,562.39,558.33,558.33,5301.0
2018-04-25 12:00:00,558.45,559.56,557.83,559.56,3513.0,558.45,559.56,557.83,559.56,3513.0
2018-04-25 12:30:00,559.14,561.19,558.83,559.33,4724.0,559.14,561.19,558.83,559.33,4724.0
2018-04-25 13:00:00,559.55,561.19,558.95,559.86,7230.0,559.55,561.19,558.95,559.86,7230.0
2018-04-25 13:30:00,560.16,561.25,560.16,560.93,3698.0,560.16,561.25,560.16,560.93,3698.0
2018-04-25 14:00:00,560.39,560.49,558.61,558.85,5911.0,560.39,560.49,558.61,558.85,5911.0
2018-04-25 14:30:00,558.78,562.42,558.67,561.92,4611.0,558.78,562.42,558.67,561.92,4611.0
2018-04-25 15:00:00,562.44,562.99,560.49,560.5,10008.0,562.44,562.99,560.49,560.5,10008.0
2018-04-25 15:30:00,560.49,561.14,558.44,560.46,11182.0,560.49,561.14,558.44,560.46,11182.0
2018-04-26 09:30:00,562.0,563.89,560.17,563.83,4870.0,562.0,563.89,560.17,563.83,4870.0
2018-04-26 10:00:00,563.31,564.92,561.65,563.61,4886.0,563.31,564.92,561.65,563.61,4886.0
2018-04-26 10:30:00,564.36,564.71,562.41,564.3,3466.0,564.36,564.71,562.41,564.3,3466.0
2018-04-26 11:00:00,564.71,565.14,562.63,563.14,3300.0,564.71,565.14,562.63,563.14,3300.0
2018-04-26 11:30:00,562.79,563.49,560.44,561.72,8025.0,562.79,563.49,560.44,561.72,8025.0
2018-04-26 12:00:00,562.14,564.91,562.14,564.89,8049.0,562.14,564.91,562.14,564.89,8049.0
2018-04-26 12:30:00,564.5,564.5,562.69,563.46,11097.0,564.5,564.5,562.69,563.46,11097.0
2018-04-26 13:00:00,563.8,565.73,563.8,564.02,6916.0,563.8,565.73,563.8,564.02,6916.0
2018-04-26 13:30:00,564.5,566.9,564.28,564.86,12371.0,564.5,566.9,564.28,564.86,12371.0
2018-04-26 14:00:00,564.85,565.53,563.9,564.58,7464.0,564.85,565.53,563.9,564.58,7464.0
2018-04-26 14:30:00,565.16,565.45,564.23,565.28,3830.0,565.16,565.45,564.23,565.28,3830.0
2018-04-26 15:00:00,565.56,565.99,562.46,562.69,5759.0,565.56,565.99,562.46,562.69,5759.0
2018-04-26 15:30:00,562.6,564.28,562.6,563.78,13875.0,562.6,564.28,562.6,563.78,13875.0
2018-04-27 09:30:00,563.86,566.48,563.39,564.25,11693.0,563.86,566.48,563.39,564.25,11693.0
2018-04-27 10:00:00,564.84,565.8,564.02,564.02,2746.0,564.84,565.8,564.02,564.02,2746.0
2018-04-27 10:30:00,564.03,564.28,562.33,563.04,5986.0,564.03,564.28,562.33,563.04,5986.0
2018-04-27 11:00:00,563.55,564.49,563.43,564.32,2300.0,563.55,564.49,563.43,564.32,2300.0
2018-04-27 11:30:00,563.47,564.61,562.74,564.61,2663.0,563.47,564.61,562.74,564.61,2663.0
2018-04-27 12:00:00,564.64,565.05,564.35,564.72,1100.0,564.64,565.05,564.35,564.72,1100.0
2018-04-27 12:30:00,564.02,565.05,563.75,565.05,1800.0,564.02,565.05,563.75,565.05,1800.0
2018-04-27 13:00:00,565.86,565.98,564.73,564.73,2140.0,565.86,565.98,564.73,564.73,2140.0
2018-04-27 13:30:00,564.7,565.09,562.91,563.05,2510.0,564.7,565.09,562.91,563.05,2510.0
2018-04-27 14:00:00,563.06,564.39,563.05,563.8,4025.0,563.06,564.39,563.05,563.8,4025.0
2018-04-27 14:30:00,563.92,564.28,563.0,563.52,4890.0,563.92,564.28,563.0,563.52,4890.0
2018-04-27 15:00:00,564.22,564.96,563.39,563.39,4939.0,564.22,564.96,563.39,563.39,4939.0
2018-04-27 15:30:00,563.29,564.82,563.29,564.42,10531.0,563.29,564.82,563.29,564.42,10531.0
2018-04-30 09:30:00,566.2,566.2,563.56,564.09,28516.0,566.2,566.2,563.56,564.09,28516.0
2018-04-30 10:00:00,564.03,565.77,563.31,564.22,14716.0,564.03,565.77,563.31,564.22,14716.0
2018-04-30 10:30:00,564.33,565.0,563.0,564.19,11354.0,564.33,565.0,563.0,564.19,11354.0
2018-04-30 11:00:00,564.35,565.0,563.92,564.09,22838.0,564.35,565.0,563.92,564.09,22838.0
2018-04-30 11:30:00,564.0,564.52,562.1,563.77,10230.0,564.0,564.52,562.1,563.77,10230.0
2018-04-30 12:00:00,563.8,564.55,563.25,563.25,18153.0,563.8,564.55,563.25,563.25,18153.0
2018-04-30 12:30:00,563.21,563.41,561.66,563.0,7376.0,563.21,563.41,561.66,563.0,7376.0
2018-04-30 13:00:00,563.19,563.23,561.61,562.79,5944.0,563.19,563.23,561.61,562.79,5944.0
2018-04-30 13:30:00,563.0,563.4,562.38,563.37,6764.0,563.0,563.4,562.38,563.37,6764.0
2018-04-30 14:00:00,563.06,563.2,560.49,560.89,8742.0,563.06,563.2,560.49,560.89,8742.0
2018-04-30 14:30:00,561.0,561.2,559.92,560.54,6600.0,561.0,561.2,559.92,560.54,6600.0
2018-04-30 15:00:00,560.62,562.47,560.23,561.7,11379.0,560.62,562.47,560.23,561.7,11379.0
2018-04-30 15:30:00,561.47,562.81,559.96,559.96,24268.0,561.47,562.81,559.96,559.96,24268.0
2018-05-01 09:30:00,555.37,558.09,550.25,557.32,27668.0,555.37,558.09,550.25,557.32,27668.0
2018-05-01 10:00:00,557.32,559.87,555.9,558.85,15628.0,557.32,559.87,555.9,558.85,15628.0
2018-05-01 10:30:00,558.7,561.51,558.11,560.26,16107.0,558.7,561.51,558.11,560.26,16107.0
2018-05-01 11:00:00,560.24,560.32,558.55,558.55,12019.0,560.24,560.32,558.55,558.55,12019.0
2018-05-01 11:30:00,558.97,560.38,558.97,559.13,6696.0,558.97,560.38,558.97,559.13,6696.0
2018-05-01 12:00:00,559.11,561.56,559.11,561.56,3000.0,559.11,561.56,559.11,561.56,3000.0
2018-05-01 12:30:00,561.25,561.26,559.13,560.31,4636.0,561.25,561.26,559.13,560.31,4636.0
2018-05-01 13:00:00,559.96,560.66,558.15,560.34,16385.0,559.96,560.66,558.15,560.34,16385.0
2018-05-01 13:30:00,560.74,563.31,560.23,563.06,6200.0,560.74,563.31,560.23,563.06,6200.0
2018-05-01 14:00:00,563.48,563.99,562.64,563.35,6704.0,563.48,563.99,562.64,563.35,6704.0
2018-05-01 14:30:00,563.14,564.55,562.98,564.11,7150.0,563.14,564.55,562.98,564.11,7150.0
2018-05-01 15:00:00,564.13,565.23,562.91,563.55,7771.0,564.13,565.23,562.91,563.55,7771.0
2018-05-01 15:30:00,563.36,567.42,563.35,566.71,29592.0,563.36,567.42,563.35,566.71,29592.0
2018-05-02 09:30:00,564.03,566.51,562.15,563.74,8009.0,564.03,566.51,562.15,563.74,8009.0
2018-05-02 10:00:00,563.74,566.7,563.69,564.26,5532.0,563.74,566.7,563.69,564.26,5532.0
2018-05-02 10:30:00,563.91,565.99,563.63,565.1,2774.0,563.91,565.99,563.63,565.1,2774.0
2018-05-02 11:00:00,565.81,565.81,562.99,563.84,5510.0,565.81,565.81,562.99,563.84,5510.0
2018-05-02 11:30:00,563.7,564.4,561.74,562.64,6802.0,563.7,564.4,561.74,562.64,6802.0
2018-05-02 12:00:00,563.07,563.28,561.93,562.94,5600.0,563.07,563.28,561.93,562.94,5600.0
2018-05-02 12:30:00,563.34,563.99,563.03,563.99,3648.0,563.34,563.99,563.03,563.99,3648.0
2018-05-02 13:00:00,564.17,564.24,562.77,563.64,7476.0,564.17,564.24,562.77,563.64,7476.0
2018-05-02 13:30:00,563.9,564.1,562.79,563.0,3339.0,563.9,564.1,562.79,563.0,3339.0
2018-05-02 14:00:00,563.44,566.34,563.21,564.78,8364.0,563.44,566.34,563.21,564.78,8364.0
2018-05-02 14:30:00,565.45,565.45,562.94,563.57,4029.0,565.45,565.45,562.94,563.57,4029.0
2018-05-02 15:00:00,563.0,563.37,561.99,563.0,16412.0,563.0,563.37,561.99,563.0,16412.0
2018-05-02 15:30:00,562.56,563.19,560.12,561.03,22607.0,562.56,563.19,560.12,561.03,22607.0
2018-05-03 09:30:00,556.51,563.44,550.03,557.7,8966.0,556.51,563.44,550.03,557.7,8966.0
2018-05-03 10:00:00,556.52,557.35,555.59,555.59,11087.0,556.52,557.35,555.59,555.59,11087.0
2018-05-03 10:30:00,555.44,556.77,554.26,554.26,12798.0,555.44,556.77,554.26,554.26,12798.0
2018-05-03 11:00:00,554.26,557.04,554.25,555.16,5706.0,554.26,557.04,554.25,555.16,5706.0
2018-05-03 11:30:00,555.66,559.87,554.94,558.69,14865.0,555.66,559.87,554.94,558.69,14865.0
2018-05-03 12:00:00,560.25,560.25,558.01,558.61,9568.0,560.25,560.25,558.01,558.61,9568.0
2018-05-03 12:30:00,558.59,566.91,558.38,565.87,8363.0,558.59,566.91,558.38,565.87,8363.0
2018-05-03 13:00:00,564.84,566.98,563.64,564.1,13062.0,564.84,566.98,563.64,564.1,13062.0
2018-05-03 13:30:00,565.12,567.02,565.12,566.29,6441.0,565.12,567.02,565.12,566.29,6441.0
2018-05-03 14:00:00,566.29,569.34,565.7,569.34,15864.0,566.29,569.34,565.7,569.34,15864.0
2018-05-03 14:30:00,569.62,571.17,569.45,570.51,14594.0,569.62,571.17,569.45,570.51,14594.0
2018-05-03 15:00:00,570.58,571.23,569.86,570.53,22282.0,570.58,571.23,569.86,570.53,22282.0
2018-05-03 15:30:00,570.97,574.98,568.61,571.64,36449.0,570.97,574.98,568.61,571.64,36449.0
2018-05-04 09:30:00,580.0,580.0,554.79,556.95,46420.0,580.0,580.0,554.79,556.95,46420.0
2018-05-04 10:00:00,558.23,559.51,552.11,554.15,35336.0,558.23,559.51,552.11,554.15,35336.0
2018-05-04 10:30:00,554.39,555.19,550.68,552.21,17577.0,554.39,555.19,550.68,552.21,17577.0
2018-05-04 11:00:00,551.89,555.91,550.5,555.34,16180.0,551.89,555.91,550.5,555.34,16180.0
2018-05-04 11:30:00,555.01,556.34,553.71,554.67,20101.0,555.01,556.34,553.71,554.67,20101.0
2018-05-04 12:00:00,555.45,556.0,554.54,554.9,9639.0,555.45,556.0,554.54,554.9,9639.0
2018-05-04 12:30:00,554.88,556.64,554.85,555.95,11664.0,554.88,556.64,554.85,555.95,11664.0
2018-05-04 13:00:00,556.26,559.49,556.25,557.83,4300.0,556.26,559.49,556.25,557.83,4300.0
2018-05-04 13:30:00,557.63,557.91,554.71,557.4,10000.0,557.63,557.91,554.71,557.4,10000.0
2018-05-04 14:00:00,557.18,559.98,556.17,558.02,17839.0,557.18,559.98,556.17,558.02,17839.0
2018-05-04 14:30:00,558.09,560.32,557.31,558.18,15986.0,558.09,560.32,557.31,558.18,15986.0
2018-05-04 15:00:00,557.64,559.37,557.62,558.33,15741.0,557.64,559.37,557.62,558.33,15741.0
2018-05-04 15:30:00,558.64,558.99,551.9,552.97,35769.0,558.64,558.99,551.9,552.97,35769.0
2018-05-07 09:30:00,555.6,563.95,553.39,561.02,8910.0,555.6,563.95,553.39,561.02,8910.0
2018-05-07 10:00:00,561.49,561.63,559.7,560.87,5840.0,561.49,561.63,559.7,560.87,5840.0
2018-05-07 10:30:00,560.62,560.73,557.82,558.31,3900.0,560.62,560.73,557.82,558.31,3900.0
2018-05-07 11:00:00,557.87,559.14,557.63,558.62,4647.0,557.87,559.14,557.63,558.62,4647.0
2018-05-07 11:30:00,558.25,560.07,557.27,559.14,3600.0,558.25,560.07,557.27,559.14,3600.0
2018-05-07 12:00:00,559.96,560.38,558.24,558.24,4547.0,559.96,560.38,558.24,558.24,4547.0
2018-05-07 12:30:00,558.67,558.67,557.05,557.05,2918.0,558.67,558.67,557.05,557.05,2918.0
2018-05-07 13:00:00,557.55,558.23,555.79,558.23,6164.0,557.55,558.23,555.79,558.23,6164.0
2018-05-07 13:30:00,558.26,559.97,557.04,557.04,11722.0,558.26,559.97,557.04,557.04,11722.0
2018-05-07 14:00:00,557.02,557.48,555.73,556.99,7448.0,557.02,557.48,555.73,556.99,7448.0
2018-05-07 14:30:00,557.02,557.03,553.83,554.0,5280.0,557.02,557.03,553.83,554.0,5280.0
2018-05-07 15:00:00,554.06,555.16,550.0,551.35,8808.0,554.06,555.16,550.0,551.35,8808.0
2018-05-07 15:30:00,551.21,553.13,550.81,552.9,19492.0,551.21,553.13,550.81,552.9,19492.0
2018-05-08 09:30:00,551.7,554.41,551.18,551.18,10172.0,551.7,554.41,551.18,551.18,10172.0
2018-05-08 10:00:00,551.19,553.0,550.99,552.46,8217.0,551.19,553.0,550.99,552.46,8217.0
2018-05-08 10:30:00,552.68,553.51,551.93,551.94,6200.0,552.68,553.51,551.93,551.94,6200.0
2018-05-08 11:00:00,551.61,552.79,549.28,550.41,5834.0,551.61,552.79,549.28,550.41,5834.0
2018-05-08 11:30:00,550.44,551.05,548.4,549.51,16677.0,550.44,551.05,548.4,549.51,16677.0
2018-05-08 12:00:00,549.47,549.48,546.68,547.51,14274.0,549.47,549.48,546.68,547.51,14274.0
2018-05-08 12:30:00,547.57,549.68,547.05,548.97,13403.0,547.57,549.68,547.05,548.97,13403.0
2018-05-08 13:00:00,548.76,550.77,548.5,550.4,7473.0,548.76,550.77,548.5,550.4,7473.0
2018-05-08 13:30:00,550.43,550.73,548.08,548.8,8461.0,550.43,550.73,548.08,548.8,8461.0
2018-05-08 14:00:00,549.5,550.27,547.37,547.82,10426.0,549.5,550.27,547.37,547.82,10426.0
2018-05-08 14:30:00,547.5,548.67,546.05,546.85,5593.0,547.5,548.67,546.05,546.85,5593.0
2018-05-08 15:00:00,546.86,548.52,546.81,547.72,8400.0,546.86,548.52,546.81,547.72,8400.0
2018-05-08 15:30:00,547.9,548.11,545.13,546.4,22527.0,547.9,548.11,545.13,546.4,22527.0
2018-05-09 09:30:00,548.66,552.4,547.28,547.41,4108.0,548.66,552.4,547.28,547.41,4108.0
2018-05-09 10:00:00,547.37,549.02,546.44,547.86,4735.0,547.37,549.02,546.44,547.86,4735.0
2018-05-09 10:30:00,548.24,548.24,544.64,545.14,8761.0,548.24,548.24,544.64,545.14,8761.0
2018-05-09 11:00:00,545.23,546.92,545.09,546.14,6791.0,545.23,546.92,545.09,546.14,6791.0
2018-05-09 11:30:00,546.37,546.54,544.92,546.0,4497.0,546.37,546.54,544.92,546.0,4497.0
2018-05-09 12:00:00,546.35,548.47,546.24,548.47,1200.0,546.35,548.47,546.24,548.47,1200.0
2018-05-09 12:30:00,548.21,549.02,546.91,548.11,4269.0,548.21,549.02,546.91,548.11,4269.0
2018-05-09 13:00:00,548.32,549.52,547.35,549.52,2200.0,548.32,549.52,547.35,549.52,2200.0
2018-05-09 13:30:00,549.52,549.97,548.11,548.86,6800.0,549.52,549.97,548.11,548.86,6800.0
2018-05-09 14:00:00,548.43,550.0,548.43,549.5,5885.0,548.43,550.0,548.43,549.5,5885.0
2018-05-09 14:30:00,550.02,551.28,549.66,551.1,5300.0,550.02,551.28,549.66,551.1,5300.0
2018-05-09 15:00:00,550.55,550.75,549.59,549.59,8365.0,550.55,550.75,549.59,549.59,8365.0
2018-05-09 15:30:00,549.38,550.4,548.09,549.67,16657.0,549.38,550.4,548.09,549.67,16657.0
2018-05-10 09:30:00,554.48,558.57,552.95,557.34,19450.0,554.48,558.57,552.95,557.34,19450.0
2018-05-10 10:00:00,557.16,557.16,555.22,555.79,2402.0,557.16,557.16,555.22,555.79,2402.0
2018-05-10 10:30:00,555.77,556.76,555.77,556.56,1719.0,555.77,556.76,555.77,556.56,1719.0
2018-05-10 11:00:00,556.16,556.38,555.26,555.34,3800.0,556.16,556.38,555.26,555.34,3800.0
2018-05-10 11:30:00,555.56,556.84,555.36,556.45,7000.0,555.56,556.84,555.36,556.45,7000.0
2018-05-10 12:00:00,557.06,559.64,556.63,559.6,8087.0,557.06,559.64,556.63,559.6,8087.0
2018-05-10 12:30:00,559.6,559.87,557.82,557.83,4072.0,559.6,559.87,557.82,557.83,4072.0
2018-05-10 13:00:00,558.8,560.73,558.39,560.73,3590.0,558.8,560.73,558.39,560.73,3590.0
2018-05-10 13:30:00,560.73,560.73,558.28,559.39,4700.0,560.73,560.73,558.28,559.39,4700.0
2018-05-10 14:00:00,559.39,561.05,558.05,561.05,14087.0,559.39,561.05,558.05,561.05,14087.0
2018-05-10 14:30:00,561.35,562.38,559.72,561.93,13943.0,561.35,562.38,559.72,561.93,13943.0
2018-05-10 15:00:00,562.02,562.56,561.41,562.0,9258.0,562.02,562.56,561.41,562.0,9258.0
2018-05-10 15:30:00,562.0,564.45,561.67,563.58,17971.0,562.0,564.45,561.67,563.58,17971.0
2018-05-11 09:30:00,566.0,566.0,562.73,564.75,7108.0,566.0,566.0,562.73,564.75,7108.0
2018-05-11 10:00:00,564.68,566.0,564.18,566.0,2565.0,564.68,566.0,564.18,566.0,2565.0
2018-05-11 10:30:00,565.62,566.98,564.87,566.71,13007.0,565.62,566.98,564.87,566.71,13007.0
2018-05-11 11:00:00,566.98,566.98,565.06,565.12,3003.0,566.98,566.98,565.06,565.12,3003.0
2018-05-11 11:30:00,564.56,564.56,562.93,563.73,2105.0,564.56,564.56,562.93,563.73,2105.0
2018-05-11 12:00:00,563.84,563.94,561.88,561.88,5147.0,563.84,563.94,561.88,561.88,5147.0
2018-05-11 12:30:00,561.85,562.58,561.85,562.05,1602.0,561.85,562.58,561.85,562.05,1602.0
2018-05-11 13:00:00,562.76,563.7,561.64,563.12,15800.0,562.76,563.7,561.64,563.12,15800.0
2018-05-11 13:30:00,563.28,563.9,562.62,563.9,4921.0,563.28,563.9,562.62,563.9,4921.0
2018-05-11 14:00:00,563.91,565.13,562.28,564.67,5117.0,563.91,565.13,562.28,564.67,5117.0
2018-05-11 14:30:00,563.87,565.3,563.01,565.3,8822.0,563.87,565.3,563.01,565.3,8822.0
2018-05-11 15:00:00,565.87,567.26,565.5,566.24,9230.0,565.87,567.26,565.5,566.24,9230.0
2018-05-11 15:30:00,566.43,566.47,562.47,563.75,63953.0,566.43,566.47,562.47,563.75,63953.0
2018-05-14 09:30:00,566.07,570.96,563.24,570.0,15144.0,566.07,570.96,563.24,570.0,15144.0
2018-05-14 10:00:00,569.81,571.02,568.02,571.02,4090.0,569.81,571.02,568.02,571.02,4090.0
2018-05-14 10:30:00,570.31,570.56,569.41,570.35,2880.0,570.31,570.56,569.41,570.35,2880.0
2018-05-14 11:00:00,569.11,570.0,567.24,567.24,4388.0,569.11,570.0,567.24,567.24,4388.0
2018-05-14 11:30:00,568.27,568.52,567.3,568.52,1820.0,568.27,568.52,567.3,568.52,1820.0
2018-05-14 12:00:00,568.34,568.97,567.79,568.97,700.0,568.34,568.97,567.79,568.97,700.0
2018-05-14 12:30:00,569.35,570.0,568.34,568.35,2938.0,569.35,570.0,568.34,568.35,2938.0
2018-05-14 13:00:00,567.81,568.23,566.7,568.02,2598.0,567.81,568.23,566.7,568.02,2598.0
2018-05-14 13:30:00,568.19,569.32,567.71,568.21,9781.0,568.19,569.32,567.71,568.21,9781.0
2018-05-14 14:00:00,567.55,568.36,566.49,567.77,4596.0,567.55,568.36,566.49,567.77,4596.0
2018-05-14 14:30:00,567.67,568.45,567.14,567.71,5702.0,567.67,568.45,567.14,567.71,5702.0
2018-05-14 15:00:00,567.76,568.98,567.76,568.26,5618.0,567.76,568.98,567.76,568.26,5618.0
2018-05-14 15:30:00,568.52,569.4,567.82,569.03,16279.0,568.52,569.4,567.82,569.03,16279.0
2018-05-15 09:30:00,563.62,564.0,556.28,556.28,8299.0,563.62,564.0,556.28,556.28,8299.0
2018-05-15 10:00:00,556.62,556.88,552.71,552.91,19446.0,556.62,556.88,552.71,552.91,19446.0
2018-05-15 10:30:00,553.05,553.67,548.22,550.73,24708.0,553.05,553.67,548.22,550.73,24708.0
2018-05-15 11:00:00,551.61,553.44,550.9,550.99,34115.0,551.61,553.44,550.9,550.99,34115.0
2018-05-15 11:30:00,550.99,551.51,548.17,548.17,14303.0,550.99,551.51,548.17,548.17,14303.0
2018-05-15 12:00:00,547.69,549.46,547.37,548.25,17897.0,547.69,549.46,547.37,548.25,17897.0
2018-05-15 12:30:00,548.25,554.61,548.25,554.61,25402.0,548.25,554.61,548.25,554.61,25402.0
2018-05-15 13:00:00,554.6,556.0,551.66,555.87,23172.0,554.6,556.0,551.66,555.87,23172.0
2018-05-15 13:30:00,556.41,557.14,555.51,555.79,25813.0,556.41,557.14,555.51,555.79,25813.0
2018-05-15 14:00:00,555.92,558.67,555.48,558.05,25686.0,555.92,558.67,555.48,558.05,25686.0
2018-05-15 14:30:00,558.04,558.87,557.57,557.84,39212.0,558.04,558.87,557.57,557.84,39212.0
2018-05-15 15:00:00,557.54,558.44,557.28,557.57,42539.0,557.54,558.44,557.28,557.57,42539.0
2018-05-15 15:30:00,557.46,557.75,555.78,556.94,27190.0,557.46,557.75,555.78,556.94,27190.0
2018-05-16 09:30:00,557.01,557.01,554.8,556.57,3577.0,557.01,557.01,554.8,556.57,3577.0
2018-05-16 10:00:00,556.6,557.58,556.03,556.44,6191.0,556.6,557.58,556.03,556.44,6191.0
2018-05-16 10:30:00,556.41,559.14,556.41,559.09,7713.0,556.41,559.14,556.41,559.09,7713.0
2018-05-16 11:00:00,558.5,560.87,558.49,560.41,7711.0,558.5,560.87,558.49,560.41,7711.0
2018-05-16 11:30:00,560.37,560.5,559.27,559.7,13058.0,560.37,560.5,559.27,559.7,13058.0
2018-05-16 12:00:00,559.93,560.54,559.22,560.54,7533.0,559.93,560.54,559.22,560.54,7533.0
2018-05-16 12:30:00,560.75,561.16,560.47,560.47,2453.0,560.75,561.16,560.47,560.47,2453.0
2018-05-16 13:00:00,560.57,560.57,559.06,560.2,5651.0,560.57,560.57,559.06,560.2,5651.0
2018-05-16 13:30:00,560.0,560.22,559.16,559.84,19326.0,560.0,560.22,559.16,559.84,19326.0
2018-05-16 14:00:00,559.84,561.19,559.82,560.96,4285.0,559.84,561.19,559.82,560.96,4285.0
2018-05-16 14:30:00,560.79,561.72,560.64,561.72,3100.0,560.79,561.72,560.64,561.72,3100.0
2018-05-16 15:00:00,561.06,561.32,560.47,560.52,5111.0,561.06,561.32,560.47,560.52,5111.0
2018-05-16 15:30:00,560.39,561.31,559.8,561.03,20228.0,560.39,561.31,559.8,561.03,20228.0
2018-05-17 09:30:00,559.7,560.89,559.7,560.61,3791.0,559.7,560.89,559.7,560.61,3791.0
2018-05-17 10:00:00,560.62,561.72,560.62,561.26,3300.0,560.62,561.72,560.62,561.26,3300.0
2018-05-17 10:30:00,561.24,562.97,561.23,562.75,3443.0,561.24,562.97,561.23,562.75,3443.0
2018-05-17 11:00:00,562.71,562.98,561.44,562.0,3800.0,562.71,562.98,561.44,562.0,3800.0
2018-05-17 11:30:00,562.0,562.0,561.34,561.89,12204.0,562.0,562.0,561.34,561.89,12204.0
2018-05-17 12:00:00,561.61,562.95,561.37,562.95,9195.0,561.61,562.95,561.37,562.95,9195.0
2018-05-17 12:30:00,562.19,562.87,561.55,562.68,5948.0,562.19,562.87,561.55,562.68,5948.0
2018-05-17 13:00:00,562.37,562.93,562.04,562.7,4210.0,562.37,562.93,562.04,562.7,4210.0
2018-05-17 13:30:00,562.71,562.82,561.71,561.86,6888.0,562.71,562.82,561.71,561.86,6888.0
2018-05-17 14:00:00,561.83,563.4,561.51,563.13,19219.0,561.83,563.4,561.51,563.13,19219.0
2018-05-17 14:30:00,563.41,563.6,562.09,562.17,4400.0,563.41,563.6,562.09,562.17,4400.0
2018-05-17 15:00:00,562.57,562.61,561.44,562.2,6800.0,562.57,562.61,561.44,562.2,6800.0
2018-05-17 15:30:00,562.2,562.57,561.78,562.16,20783.0,562.2,562.57,561.78,562.16,20783.0
2018-05-18 09:30:00,563.0,568.65,562.09,568.0,9567.0,563.0,568.65,562.09,568.0,9567.0
2018-05-18 10:00:00,568.35,569.0,567.75,568.52,3900.0,568.35,569.0,567.75,568.52,3900.0
2018-05-18 10:30:00,568.62,569.0,567.81,568.12,5197.0,568.62,569.0,567.81,568.12,5197.0
2018-05-18 11:00:00,567.58,569.41,567.58,569.37,4312.0,567.58,569.41,567.58,569.37,4312.0
2018-05-18 11:30:00,569.3,572.64,569.3,572.64,9505.0,569.3,572.64,569.3,572.64,9505.0
2018-05-18 12:00:00,572.6,572.6,571.6,572.1,3308.0,572.6,572.6,571.6,572.1,3308.0
2018-05-18 12:30:00,571.31,572.01,570.66,571.14,5556.0,571.31,572.01,570.66,571.14,5556.0
2018-05-18 13:00:00,571.48,572.16,571.26,572.13,3221.0,571.48,572.16,571.26,572.13,3221.0
2018-05-18 13:30:00,571.96,572.5,571.72,572.47,3099.0,571.96,572.5,571.72,572.47,3099.0
2018-05-18 14:00:00,572.15,572.89,572.07,572.53,4890.0,572.15,572.89,572.07,572.53,4890.0
2018-05-18 14:30:00,572.46,575.41,572.45,574.68,19027.0,572.46,575.41,572.45,574.68,19027.0
2018-05-18 15:00:00,574.87,575.2,574.18,574.93,27926.0,574.87,575.2,574.18,574.93,27926.0
2018-05-18 15:30:00,574.68,574.83,573.02,573.2,66302.0,574.68,574.83,573.02,573.2,66302.0
2018-05-21 09:30:00,575.99,578.99,575.99,577.55,11147.0,575.99,578.99,575.99,577.55,11147.0
2018-05-21 10:00:00,577.53,579.1,576.41,578.7,9700.0,577.53,579.1,576.41,578.7,9700.0
2018-05-21 10:30:00,579.25,580.06,578.46,579.33,7313.0,579.25,580.06,578.46,579.33,7313.0
2018-05-21 11:00:00,579.31,580.4,578.07,578.3,17680.0,579.31,580.4,578.07,578.3,17680.0
2018-05-21 11:30:00,578.7,579.39,577.41,579.03,26530.0,578.7,579.39,577.41,579.03,26530.0
2018-05-21 12:00:00,578.96,579.83,578.28,579.67,12915.0,578.96,579.83,578.28,579.67,12915.0
2018-05-21 12:30:00,579.88,581.07,579.69,580.96,10182.0,579.88,581.07,579.69,580.96,10182.0
2018-05-21 13:00:00,580.82,580.96,580.08,580.4,9200.0,580.82,580.96,580.08,580.4,9200.0
2018-05-21 13:30:00,580.4,580.82,580.08,580.34,5965.0,580.4,580.82,580.08,580.34,5965.0
2018-05-21 14:00:00,580.34,580.86,580.1,580.44,11274.0,580.34,580.86,580.1,580.44,11274.0
2018-05-21 14:30:00,580.26,580.94,580.05,580.23,23995.0,580.26,580.94,580.05,580.23,23995.0
2018-05-21 15:00:00,580.3,580.42,579.08,580.02,32339.0,580.3,580.42,579.08,580.02,32339.0
2018-05-21 15:30:00,580.04,582.43,579.52,581.69,29214.0,580.04,582.43,579.52,581.69,29214.0
2018-05-22 09:30:00,583.03,585.58,581.11,584.26,7072.0,583.03,585.58,581.11,584.26,7072.0
2018-05-22 10:00:00,584.6,585.63,581.05,582.42,19798.0,584.6,585.63,581.05,582.42,19798.0
2018-05-22 10:30:00,581.86,581.86,580.18,581.35,6254.0,581.86,581.86,580.18,581.35,6254.0
2018-05-22 11:00:00,581.5,582.3,580.85,581.11,5800.0,581.5,582.3,580.85,581.11,5800.0
2018-05-22 11:30:00,580.7,581.28,577.63,577.63,5256.0,580.7,581.28,577.63,577.63,5256.0
2018-05-22 12:00:00,577.41,579.87,577.41,578.68,5291.0,577.41,579.87,577.41,578.68,5291.0
2018-05-22 12:30:00,579.03,579.31,577.57,578.16,4200.0,579.03,579.31,577.57,578.16,4200.0
2018-05-22 13:00:00,578.6,578.99,576.61,576.61,16936.0,578.6,578.99,576.61,576.61,16936.0
2018-05-22 13:30:00,576.93,578.2,576.37,577.6,9197.0,576.93,578.2,576.37,577.6,9197.0
2018-05-22 14:00:00,577.28,578.8,577.11,577.23,8251.0,577.28,578.8,577.11,577.23,8251.0
2018-05-22 14:30:00,577.68,577.83,575.59,575.59,5858.0,577.68,577.83,575.59,575.59,5858.0
2018-05-22 15:00:00,574.66,576.17,574.66,575.67,10678.0,574.66,576.17,574.66,575.67,10678.0
2018-05-22 15:30:00,575.29,576.89,573.24,574.1,19141.0,575.29,576.89,573.24,574.1,19141.0
2018-05-23 09:30:00,569.85,570.4,567.41,568.03,16297.0,569.85,570.4,567.41,568.03,16297.0
2018-05-23 10:00:00,568.23,570.34,567.46,569.45,17680.0,568.23,570.34,567.46,569.45,17680.0
2018-05-23 10:30:00,569.25,569.96,568.65,569.96,2097.0,569.25,569.96,568.65,569.96,2097.0
2018-05-23 11:00:00,569.8,572.3,569.68,571.98,15971.0,569.8,572.3,569.68,571.98,15971.0
2018-05-23 11:30:00,571.21,571.92,569.72,569.72,8038.0,571.21,571.92,569.72,569.72,8038.0
2018-05-23 12:00:00,569.98,570.2,567.0,567.0,5617.0,569.98,570.2,567.0,567.0,5617.0
2018-05-23 12:30:00,567.3,569.26,567.24,569.26,8342.0,567.3,569.26,567.24,569.26,8342.0
2018-05-23 13:00:00,569.22,569.51,568.21,569.13,10874.0,569.22,569.51,568.21,569.13,10874.0
2018-05-23 13:30:00,569.43,569.43,568.44,569.09,4300.0,569.43,569.43,568.44,569.09,4300.0
2018-05-23 14:00:00,569.33,570.74,569.33,570.61,9776.0,569.33,570.74,569.33,570.61,9776.0
2018-05-23 14:30:00,570.05,570.1,568.69,569.91,11155.0,570.05,570.1,568.69,569.91,11155.0
2018-05-23 15:00:00,569.35,569.94,568.54,569.41,6516.0,569.35,569.94,568.54,569.41,6516.0
2018-05-23 15:30:00,569.24,569.8,567.52,569.78,19347.0,569.24,569.8,567.52,569.78,19347.0
2018-05-24 09:30:00,567.67,569.97,565.46,568.25,10250.0,567.67,569.97,565.46,568.25,10250.0
2018-05-24 10:00:00,568.16,568.16,565.32,566.29,13432.0,568.16,568.16,565.32,566.29,13432.0
2018-05-24 10:30:00,565.92,566.37,564.93,565.25,8591.0,565.92,566.37,564.93,565.25,8591.0
2018-05-24 11:00:00,565.14,567.64,565.14,567.25,6550.0,565.14,567.64,565.14,567.25,6550.0
2018-05-24 11:30:00,567.22,568.95,567.18,567.99,6003.0,567.22,568.95,567.18,567.99,6003.0
2018-05-24 12:00:00,568.14,568.14,566.94,567.32,6066.0,568.14,568.14,566.94,567.32,6066.0
2018-05-24 12:30:00,567.43,567.66,566.9,566.95,5836.0,567.43,567.66,566.9,566.95,5836.0
2018-05-24 13:00:00,566.74,568.42,566.74,567.66,1916.0,566.74,568.42,566.74,567.66,1916.0
2018-05-24 13:30:00,567.7,568.16,566.49,567.22,4268.0,567.7,568.16,566.49,567.22,4268.0
2018-05-24 14:00:00,567.17,567.37,566.53,567.13,5012.0,567.17,567.37,566.53,567.13,5012.0
2018-05-24 14:30:00,566.8,567.09,565.53,566.15,2309.0,566.8,567.09,565.53,566.15,2309.0
2018-05-24 15:00:00,566.14,567.54,565.6,566.7,8300.0,566.14,567.54,565.6,566.7,8300.0
2018-05-24 15:30:00,567.06,567.44,565.21,565.68,12559.0,567.06,567.44,565.21,565.68,12559.0
2018-05-25 09:30:00,565.74,565.75,560.32,563.58,15795.0,565.74,565.75,560.32,563.58,15795.0
2018-05-25 10:00:00,563.31,563.36,561.63,562.33,6995.0,563.31,563.36,561.63,562.33,6995.0
2018-05-25 10:30:00,561.94,562.59,556.67,557.42,19876.0,561.94,562.59,556.67,557.42,19876.0
2018-05-25 11:00:00,557.81,558.18,555.4,555.5,9425.0,557.81,558.18,555.4,555.5,9425.0
2018-05-25 11:30:00,555.86,556.97,555.39,556.09,7147.0,555.86,556.97,555.39,556.09,7147.0
2018-05-25 12:00:00,556.48,556.49,554.79,555.43,11708.0,556.48,556.49,554.79,555.43,11708.0
2018-05-25 12:30:00,555.95,555.95,555.0,555.33,6680.0,555.95,555.95,555.0,555.33,6680.0
2018-05-25 13:00:00,555.02,555.62,554.15,554.44,8682.0,555.02,555.62,554.15,554.44,8682.0
2018-05-25 13:30:00,554.15,554.53,553.31,554.13,6191.0,554.15,554.53,553.31,554.13,6191.0
2018-05-25 14:00:00,554.42,555.06,553.7,554.1,10458.0,554.42,555.06,553.7,554.1,10458.0
2018-05-25 14:30:00,554.09,554.5,552.8,553.13,10606.0,554.09,554.5,552.8,553.13,10606.0
2018-05-25 15:00:00,553.06,555.0,552.79,555.0,15903.0,553.06,555.0,552.79,555.0,15903.0
2018-05-25 15:30:00,555.26,556.0,554.63,554.8,25767.0,555.26,556.0,554.63,554.8,25767.0
2018-05-29 09:30:00,551.5,554.81,547.54,547.54,6836.0,551.5,554.81,547.54,547.54,6836.0
2018-05-29 10:00:00,548.79,548.79,545.43,547.22,9300.0,548.79,548.79,545.43,547.22,9300.0
2018-05-29 10:30:00,547.41,548.35,546.17,547.74,7300.0,547.41,548.35,546.17,547.74,7300.0
2018-05-29 11:00:00,546.23,547.15,545.0,546.89,6005.0,546.23,547.15,545.0,546.89,6005.0
2018-05-29 11:30:00,545.85,546.82,542.04,542.74,2179.0,545.85,546.82,542.04,542.74,2179.0
2018-05-29 12:00:00,542.73,542.73,540.24,541.71,13325.0,542.73,542.73,540.24,541.71,13325.0
2018-05-29 12:30:00,541.79,543.57,540.86,543.57,16180.0,541.79,543.57,540.86,543.57,16180.0
2018-05-29 13:00:00,543.68,543.71,541.34,542.78,11613.0,543.68,543.71,541.34,542.78,11613.0
2018-05-29 13:30:00,542.02,543.55,541.11,543.3,6242.0,542.02,543.55,541.11,543.3,6242.0
2018-05-29 14:00:00,543.68,544.01,542.65,543.6,6849.0,543.68,544.01,542.65,543.6,6849.0
2018-05-29 14:30:00,544.09,544.77,542.74,543.92,7790.0,544.09,544.77,542.74,543.92,7790.0
2018-05-29 15:00:00,543.9,545.43,543.47,544.99,11224.0,543.9,545.43,543.47,544.99,11224.0
2018-05-29 15:30:00,545.33,547.85,544.64,547.14,22297.0,545.33,547.85,544.64,547.14,22297.0
2018-05-30 09:30:00,550.81,552.17,548.46,551.17,6378.0,550.81,552.17,548.46,551.17,6378.0
2018-05-30 10:00:00,551.13,552.31,550.11,552.16,8069.0,551.13,552.31,550.11,552.16,8069.0
2018-05-30 10:30:00,552.54,555.88,552.54,555.33,6070.0,552.54,555.88,552.54,555.33,6070.0
2018-05-30 11:00:00,555.22,555.87,554.37,554.37,6525.0,555.22,555.87,554.37,554.37,6525.0
2018-05-30 11:30:00,554.05,554.36,552.61,553.91,10762.0,554.05,554.36,552.61,553.91,10762.0
2018-05-30 12:00:00,553.8,554.2,552.99,553.41,8274.0,553.8,554.2,552.99,553.41,8274.0
2018-05-30 12:30:00,553.2,553.2,549.67,550.6,19812.0,553.2,553.2,549.67,550.6,19812.0
2018-05-30 13:00:00,550.46,553.31,550.01,552.34,16873.0,550.46,553.31,550.01,552.34,16873.0
2018-05-30 13:30:00,553.11,553.22,552.28,552.65,2800.0,553.11,553.22,552.28,552.65,2800.0
2018-05-30 14:00:00,552.63,553.05,551.99,552.56,3610.0,552.63,553.05,551.99,552.56,3610.0
2018-05-30 14:30:00,552.93,554.07,552.76,553.09,2604.0,552.93,554.07,552.76,553.09,2604.0
2018-05-30 15:00:00,553.86,553.93,552.28,552.44,5800.0,553.86,553.93,552.28,552.44,5800.0
2018-05-30 15:30:00,552.0,552.03,550.3,551.58,16707.0,552.0,552.03,550.3,551.58,16707.0
2018-05-31 09:30:00,549.79,553.45,546.79,553.31,21622.0,549.79,553.45,546.79,553.31,21622.0
2018-05-31 10:00:00,553.29,554.4,551.17,551.18,7759.0,553.29,554.4,551.17,551.18,7759.0
2018-05-31 10:30:00,551.13,552.0,550.59,552.0,13460.0,551.13,552.0,550.59,552.0,13460.0
2018-05-31 11:00:00,553.08,553.35,551.0,551.94,7371.0,553.08,553.35,551.0,551.94,7371.0
2018-05-31 11:30:00,552.94,554.26,551.85,552.69,6580.0,552.94,554.26,551.85,552.69,6580.0
2018-05-31 12:00:00,552.55,553.86,552.22,552.22,12849.0,552.55,553.86,552.22,552.22,12849.0
2018-05-31 12:30:00,552.91,553.52,552.02,553.52,5217.0,552.91,553.52,552.02,553.52,5217.0
2018-05-31 13:00:00,553.61,553.94,552.25,552.9,5400.0,553.61,553.94,552.25,552.9,5400.0
2018-05-31 13:30:00,553.2,553.37,550.61,550.91,13001.0,553.2,553.37,550.61,550.91,13001.0
2018-05-31 14:00:00,551.12,552.51,550.21,552.27,5134.0,551.12,552.51,550.21,552.27,5134.0
2018-05-31 14:30:00,552.01,552.01,550.15,550.65,6816.0,552.01,552.01,550.15,550.65,6816.0
2018-05-31 15:00:00,551.11,552.31,550.46,551.99,11700.0,551.11,552.31,550.46,551.99,11700.0
2018-05-31 15:30:00,551.73,552.14,549.53,550.5,23919.0,551.73,552.14,549.53,550.5,23919.0
2018-06-01 09:30:00,555.0,562.81,554.83,560.44,14323.0,555.0,562.81,554.83,560.44,14323.0
2018-06-01 10:00:00,559.4,563.39,559.4,562.11,17435.0,559.4,563.39,559.4,562.11,17435.0
2018-06-01 10:30:00,562.13,564.74,561.37,563.86,12193.0,562.13,564.74,561.37,563.86,12193.0
2018-06-01 11:00:00,563.69,564.78,562.79,562.8,14485.0,563.69,564.78,562.79,562.8,14485.0
2018-06-01 11:30:00,563.08,564.58,563.0,564.21,15946.0,563.08,564.58,563.0,564.21,15946.0
2018-06-01 12:00:00,564.21,564.21,563.13,564.0,4158.0,564.21,564.21,563.13,564.0,4158.0
2018-06-01 12:30:00,563.83,565.89,563.83,565.51,7257.0,563.83,565.89,563.83,565.51,7257.0
2018-06-01 13:00:00,565.86,566.61,565.1,566.39,7378.0,565.86,566.61,565.1,566.39,7378.0
2018-06-01 13:30:00,566.6,566.78,565.35,565.35,8600.0,566.6,566.78,565.35,565.35,8600.0
2018-06-01 14:00:00,564.95,566.03,564.09,565.52,11413.0,564.95,566.03,564.09,565.52,11413.0
2018-06-01 14:30:00,565.38,567.43,564.76,567.16,23665.0,565.38,567.43,564.76,567.16,23665.0
2018-06-01 15:00:00,567.25,567.63,565.29,566.62,22088.0,567.25,567.63,565.29,566.62,22088.0
2018-06-01 15:30:00,566.8,569.51,566.27,568.85,40812.0,566.8,569.51,566.27,568.85,40812.0
2018-06-04 09:30:00,567.4,569.51,564.81,568.8,20447.0,567.4,569.51,564.81,568.8,20447.0
2018-06-04 10:00:00,569.14,572.84,568.46,572.29,7280.0,569.14,572.84,568.46,572.29,7280.0
2018-06-04 10:30:00,571.98,572.46,570.67,572.45,13045.0,571.98,572.46,570.67,572.45,13045.0
2018-06-04 11:00:00,572.14,573.29,571.48,573.29,14602.0,572.14,573.29,571.48,573.29,14602.0
2018-06-04 11:30:00,572.8,574.71,572.59,573.61,12150.0,572.8,574.71,572.59,573.61,12150.0
2018-06-04 12:00:00,573.39,573.39,571.5,572.94,14136.0,573.39,573.39,571.5,572.94,14136.0
2018-06-04 12:30:00,573.12,573.66,572.53,573.3,4942.0,573.12,573.66,572.53,573.3,4942.0
2018-06-04 13:00:00,573.6,574.42,572.94,572.95,8873.0,573.6,574.42,572.94,572.95,8873.0
2018-06-04 13:30:00,573.3,573.3,571.31,572.24,19106.0,573.3,573.3,571.31,572.24,19106.0
2018-06-04 14:00:00,572.38,572.38,569.65,570.61,19714.0,572.38,572.38,569.65,570.61,19714.0
2018-06-04 14:30:00,570.43,573.22,570.38,572.44,15294.0,570.43,573.22,570.38,572.44,15294.0
2018-06-04 15:00:00,573.15,573.97,572.58,573.82,11480.0,573.15,573.97,572.58,573.82,11480.0
2018-06-04 15:30:00,573.78,574.18,571.78,572.47,33388.0,573.78,574.18,571.78,572.47,33388.0
2018-06-05 09:30:00,572.42,582.65,572.42,581.7,21323.0,572.42,582.65,572.42,581.7,21323.0
2018-06-05 10:00:00,582.0,582.65,575.34,576.0,24045.0,582.0,582.65,575.34,576.0,24045.0
2018-06-05 10:30:00,575.95,576.3,573.07,573.97,10932.0,575.95,576.3,573.07,573.97,10932.0
2018-06-05 11:00:00,573.25,573.25,569.58,571.05,17553.0,573.25,573.25,569.58,571.05,17553.0
2018-06-05 11:30:00,571.08,571.41,570.46,570.5,11510.0,571.08,571.41,570.46,570.5,11510.0
2018-06-05 12:00:00,570.49,571.82,570.47,570.86,5612.0,570.49,571.82,570.47,570.86,5612.0
2018-06-05 12:30:00,570.76,572.47,570.75,572.26,6641.0,570.76,572.47,570.75,572.26,6641.0
2018-06-05 13:00:00,572.49,574.63,571.93,573.92,6626.0,572.49,574.63,571.93,573.92,6626.0
2018-06-05 13:30:00,574.12,574.31,571.98,572.29,13791.0,574.12,574.31,571.98,572.29,13791.0
2018-06-05 14:00:00,572.26,573.51,571.73,573.49,9560.0,572.26,573.51,571.73,573.49,9560.0
2018-06-05 14:30:00,573.25,573.51,572.15,572.51,12243.0,573.25,573.51,572.15,572.51,12243.0
2018-06-05 15:00:00,572.67,572.86,571.84,572.37,7823.0,572.67,572.86,571.84,572.37,7823.0
2018-06-05 15:30:00,572.34,574.37,572.33,574.19,18538.0,572.34,574.37,572.33,574.19,18538.0
2018-06-06 09:30:00,573.79,574.74,572.18,573.87,9099.0,573.79,574.74,572.18,573.87,9099.0
2018-06-06 10:00:00,573.81,576.66,573.33,576.21,17824.0,573.81,576.66,573.33,576.21,17824.0
2018-06-06 10:30:00,575.84,576.26,575.03,575.72,11192.0,575.84,576.26,575.03,575.72,11192.0
2018-06-06 11:00:00,576.05,577.65,575.59,577.56,4819.0,576.05,577.65,575.59,577.56,4819.0
2018-06-06 11:30:00,578.01,579.98,578.01,579.98,3037.0,578.01,579.98,578.01,579.98,3037.0
2018-06-06 12:00:00,579.69,581.56,579.65,580.95,11768.0,579.69,581.56,579.65,580.95,11768.0
2018-06-06 12:30:00,580.87,581.7,580.87,581.68,2500.0,580.87,581.7,580.87,581.68,2500.0
2018-06-06 13:00:00,581.83,582.49,581.53,582.38,4511.0,581.83,582.49,581.53,582.38,4511.0
2018-06-06 13:30:00,582.94,585.28,581.98,581.98,31992.0,582.94,585.28,581.98,581.98,31992.0
2018-06-06 14:00:00,582.54,583.35,581.69,583.35,8412.0,582.54,583.35,581.69,583.35,8412.0
2018-06-06 14:30:00,583.71,585.0,583.71,584.67,7522.0,583.71,585.0,583.71,584.67,7522.0
2018-06-06 15:00:00,584.52,584.8,582.97,584.09,10034.0,584.52,584.8,582.97,584.09,10034.0
2018-06-06 15:30:00,583.96,584.87,583.11,584.59,17088.0,583.96,584.87,583.11,584.59,17088.0
2018-06-07 09:30:00,585.0,589.77,583.88,587.78,12154.0,585.0,589.77,583.88,587.78,12154.0
2018-06-07 10:00:00,588.78,589.75,585.03,588.57,22585.0,588.78,589.75,585.03,588.57,22585.0
2018-06-07 10:30:00,588.08,588.49,586.89,588.0,16260.0,588.08,588.49,586.89,588.0,16260.0
2018-06-07 11:00:00,587.61,590.71,586.42,589.51,36208.0,587.61,590.71,586.42,589.51,36208.0
2018-06-07 11:30:00,589.29,590.38,588.0,588.79,17281.0,589.29,590.38,588.0,588.79,17281.0
2018-06-07 12:00:00,588.54,588.96,586.9,588.63,23498.0,588.54,588.96,586.9,588.63,23498.0
2018-06-07 12:30:00,588.58,589.0,586.96,589.0,11413.0,588.58,589.0,586.96,589.0,11413.0
2018-06-07 13:00:00,588.98,589.64,586.98,587.04,14945.0,588.98,589.64,586.98,587.04,14945.0
2018-06-07 13:30:00,586.65,588.14,586.4,586.94,11421.0,586.65,588.14,586.4,586.94,11421.0
2018-06-07 14:00:00,587.25,588.81,586.52,588.27,9291.0,587.25,588.81,586.52,588.27,9291.0
2018-06-07 14:30:00,588.54,589.87,588.22,589.45,17410.0,588.54,589.87,588.22,589.45,17410.0
2018-06-07 15:00:00,589.15,589.79,588.54,589.42,10935.0,589.15,589.79,588.54,589.42,10935.0
2018-06-07 15:30:00,589.68,590.85,588.93,590.61,28518.0,589.68,590.85,588.93,590.61,28518.0
2018-06-08 09:30:00,590.78,594.17,588.97,590.83,9392.0,590.78,594.17,588.97,590.83,9392.0
2018-06-08 10:00:00,591.0,591.22,589.62,591.01,7144.0,591.0,591.22,589.62,591.01,7144.0
2018-06-08 10:30:00,591.58,591.62,589.14,591.27,25636.0,591.58,591.62,589.14,591.27,25636.0
2018-06-08 11:00:00,591.05,591.75,589.99,590.0,5560.0,591.05,591.75,589.99,590.0,5560.0
2018-06-08 11:30:00,590.0,591.01,589.98,590.57,14425.0,590.0,591.01,589.98,590.57,14425.0
2018-06-08 12:00:00,590.65,591.21,590.17,590.71,7656.0,590.65,591.21,590.17,590.71,7656.0
2018-06-08 12:30:00,591.06,591.64,590.0,590.16,3850.0,591.06,591.64,590.0,590.16,3850.0
2018-06-08 13:00:00,590.6,592.73,590.6,592.04,6118.0,590.6,592.73,590.6,592.04,6118.0
2018-06-08 13:30:00,592.56,593.36,591.97,592.19,19872.0,592.56,593.36,591.97,592.19,19872.0
2018-06-08 14:00:00,592.1,594.81,591.71,594.74,20435.0,592.1,594.81,591.71,594.74,20435.0
2018-06-08 14:30:00,594.1,594.61,593.92,594.02,8152.0,594.1,594.61,593.92,594.02,8152.0
2018-06-08 15:00:00,594.22,595.03,594.0,595.0,11124.0,594.22,595.03,594.0,595.0,11124.0
2018-06-08 15:30:00,595.11,595.31,594.22,594.35,31902.0,595.11,595.31,594.22,594.35,31902.0
2018-06-11 09:30:00,594.8,594.82,589.65,590.71,10996.0,594.8,594.82,589.65,590.71,10996.0
2018-06-11 10:00:00,590.92,593.51,590.92,593.5,13731.0,590.92,593.51,590.92,593.5,13731.0
2018-06-11 10:30:00,593.44,595.14,591.97,595.13,9275.0,593.44,595.14,591.97,595.13,9275.0
2018-06-11 11:00:00,595.43,595.97,593.75,593.75,5888.0,595.43,595.97,593.75,593.75,5888.0
2018-06-11 11:30:00,593.71,595.03,592.77,592.77,5203.0,593.71,595.03,592.77,592.77,5203.0
2018-06-11 12:00:00,592.39,593.37,591.71,593.37,5960.0,592.39,593.37,591.71,593.37,5960.0
2018-06-11 12:30:00,593.56,593.78,592.45,593.21,3852.0,593.56,593.78,592.45,593.21,3852.0
2018-06-11 13:00:00,592.95,593.32,592.72,593.32,3930.0,592.95,593.32,592.72,593.32,3930.0
2018-06-11 13:30:00,593.62,593.93,592.72,593.43,4843.0,593.62,593.93,592.72,593.43,4843.0
2018-06-11 14:00:00,593.79,595.0,593.3,594.53,6628.0,593.79,595.0,593.3,594.53,6628.0
2018-06-11 14:30:00,594.59,594.88,593.0,593.71,5155.0,594.59,594.88,593.0,593.71,5155.0
2018-06-11 15:00:00,593.45,593.97,593.0,593.35,5747.0,593.45,593.97,593.0,593.35,5747.0
2018-06-11 15:30:00,593.37,593.63,591.42,592.34,24561.0,593.37,593.63,591.42,592.34,24561.0
2018-06-12 09:30:00,595.37,595.37,590.09,592.13,6394.0,595.37,595.37,590.09,592.13,6394.0
2018-06-12 10:00:00,592.64,593.55,591.39,592.28,6660.0,592.64,593.55,591.39,592.28,6660.0
2018-06-12 10:30:00,592.09,593.45,591.88,593.08,13440.0,592.09,593.45,591.88,593.08,13440.0
2018-06-12 11:00:00,592.63,593.25,591.27,592.6,11240.0,592.63,593.25,591.27,592.6,11240.0
2018-06-12 11:30:00,592.25,593.62,591.81,593.49,16723.0,592.25,593.62,591.81,593.49,16723.0
2018-06-12 12:00:00,593.51,595.84,592.54,595.7,13538.0,593.51,595.84,592.54,595.7,13538.0
2018-06-12 12:30:00,595.8,596.24,594.86,595.34,6421.0,595.8,596.24,594.86,595.34,6421.0
2018-06-12 13:00:00,595.45,595.69,594.33,595.65,8388.0,595.45,595.69,594.33,595.65,8388.0
2018-06-12 13:30:00,595.95,596.28,595.0,596.28,7381.0,595.95,596.28,595.0,596.28,7381.0
2018-06-12 14:00:00,596.05,596.05,593.14,593.38,6957.0,596.05,596.05,593.14,593.38,6957.0
2018-06-12 14:30:00,593.11,594.0,592.84,593.5,6967.0,593.11,594.0,592.84,593.5,6967.0
2018-06-12 15:00:00,593.3,595.26,593.21,594.56,8229.0,593.3,595.26,593.21,594.56,8229.0
2018-06-12 15:30:00,594.42,595.48,593.76,595.41,18386.0,594.42,595.48,593.76,595.41,18386.0
2018-06-13 09:30:00,594.8,596.26,591.76,594.3,14530.0,594.8,596.26,591.76,594.3,14530.0
2018-06-13 10:00:00,593.59,594.11,592.41,594.11,18169.0,593.59,594.11,592.41,594.11,18169.0
2018-06-13 10:30:00,593.81,595.19,593.41,595.16,9556.0,593.81,595.19,593.41,595.16,9556.0
2018-06-13 11:00:00,595.5,595.64,595.0,595.32,1700.0,595.5,595.64,595.0,595.32,1700.0
2018-06-13 11:30:00,595.64,595.7,594.01,594.58,4797.0,595.64,595.7,594.01,594.58,4797.0
2018-06-13 12:00:00,594.54,594.54,593.0,593.44,13785.0,594.54,594.54,593.0,593.44,13785.0
2018-06-13 12:30:00,593.61,594.5,593.44,594.33,7391.0,593.61,594.5,593.44,594.33,7391.0
2018-06-13 13:00:00,594.2,594.49,593.29,593.29,3983.0,594.2,594.49,593.29,593.29,3983.0
2018-06-13 13:30:00,593.48,593.76,593.29,593.3,2500.0,593.48,593.76,593.29,593.3,2500.0
2018-06-13 14:00:00,593.19,593.95,591.61,593.0,14613.0,593.19,593.95,591.61,593.0,14613.0
2018-06-13 14:30:00,593.0,593.83,592.57,593.83,8032.0,593.0,593.83,592.57,593.83,8032.0
2018-06-13 15:00:00,593.76,594.24,592.46,592.88,7115.0,593.76,594.24,592.46,592.88,7115.0
2018-06-13 15:30:00,592.53,593.68,592.53,593.05,18586.0,592.53,593.68,592.53,593.05,18586.0
2018-06-14 09:30:00,594.94,594.94,590.76,591.64,19070.0,594.94,594.94,590.76,591.64,19070.0
2018-06-14 10:00:00,591.81,593.27,591.81,592.2,8424.0,591.81,593.27,591.81,592.2,8424.0
2018-06-14 10:30:00,592.24,592.27,590.96,591.59,10613.0,592.24,592.27,590.96,591.59,10613.0
2018-06-14 11:00:00,591.37,592.45,591.37,592.19,6602.0,591.37,592.45,591.37,592.19,6602.0
2018-06-14 11:30:00,591.99,592.43,591.73,592.43,4243.0,591.99,592.43,591.73,592.43,4243.0
2018-06-14 12:00:00,592.23,592.56,592.03,592.24,3100.0,592.23,592.56,592.03,592.24,3100.0
2018-06-14 12:30:00,591.95,592.23,591.52,591.97,3988.0,591.95,592.23,591.52,591.97,3988.0
2018-06-14 13:00:00,591.59,592.74,591.59,592.74,4625.0,591.59,592.74,591.59,592.74,4625.0
2018-06-14 13:30:00,592.56,593.19,592.16,592.16,5411.0,592.56,593.19,592.16,592.16,5411.0
2018-06-14 14:00:00,592.5,592.51,591.47,592.48,5558.0,592.5,592.51,591.47,592.48,5558.0
2018-06-14 14:30:00,592.24,592.98,591.58,591.9,4912.0,592.24,592.98,591.58,591.9,4912.0
2018-06-14 15:00:00,591.73,592.56,591.5,592.56,6603.0,591.73,592.56,591.5,592.56,6603.0
2018-06-14 15:30:00,592.5,592.8,591.5,592.7,30334.0,592.5,592.8,591.5,592.7,30334.0
2018-06-15 09:30:00,592.78,594.7,587.46,589.54,35613.0,592.78,594.7,587.46,589.54,35613.0
2018-06-15 10:00:00,589.24,589.24,585.49,585.5,8631.0,589.24,589.24,585.49,585.5,8631.0
2018-06-15 10:30:00,585.13,585.34,583.25,584.98,24210.0,585.13,585.34,583.25,584.98,24210.0
2018-06-15 11:00:00,584.93,585.78,584.57,584.69,6405.0,584.93,585.78,584.57,584.69,6405.0
2018-06-15 11:30:00,584.6,585.44,584.25,585.34,8627.0,584.6,585.44,584.25,585.34,8627.0
2018-06-15 12:00:00,585.5,585.57,584.6,585.31,6082.0,585.5,585.57,584.6,585.31,6082.0
2018-06-15 12:30:00,585.35,585.9,584.68,585.65,6266.0,585.35,585.9,584.68,585.65,6266.0
2018-06-15 13:00:00,585.76,585.77,584.81,585.72,2400.0,585.76,585.77,584.81,585.72,2400.0
2018-06-15 13:30:00,585.75,585.75,584.83,584.85,4013.0,585.75,585.75,584.83,584.85,4013.0
2018-06-15 14:00:00,585.29,587.43,585.0,587.21,2494.0,585.29,587.43,585.0,587.21,2494.0
2018-06-15 14:30:00,587.47,588.48,586.85,588.36,4820.0,587.47,588.48,586.85,588.36,4820.0
2018-06-15 15:00:00,588.3,588.79,587.24,588.79,10091.0,588.3,588.79,587.24,588.79,10091.0
2018-06-15 15:30:00,589.0,590.17,588.1,589.19,23852.0,589.0,590.17,588.1,589.19,23852.0
2018-06-18 09:30:00,585.85,585.86,579.29,579.32,7611.0,585.85,585.86,579.29,579.32,7611.0
2018-06-18 10:00:00,579.03,580.75,578.64,580.08,15433.0,579.03,580.75,578.64,580.08,15433.0
2018-06-18 10:30:00,580.31,583.65,579.75,583.15,12950.0,580.31,583.65,579.75,583.15,12950.0
2018-06-18 11:00:00,583.12,583.94,583.1,583.65,2626.0,583.12,583.94,583.1,583.65,2626.0
2018-06-18 11:30:00,583.83,583.86,582.37,582.8,7112.0,583.83,583.86,582.37,582.8,7112.0
2018-06-18 12:00:00,583.07,583.69,582.55,582.55,1346.0,583.07,583.69,582.55,582.55,1346.0
2018-06-18 12:30:00,582.8,583.41,582.34,583.41,1100.0,582.8,583.41,582.34,583.41,1100.0
2018-06-18 13:00:00,584.22,584.8,583.73,584.8,4300.0,584.22,584.8,583.73,584.8,4300.0
2018-06-18 13:30:00,584.68,585.31,584.0,584.28,5658.0,584.68,585.31,584.0,584.28,5658.0
2018-06-18 14:00:00,584.37,585.31,583.93,585.31,5539.0,584.37,585.31,583.93,585.31,5539.0
2018-06-18 14:30:00,585.7,586.38,584.19,584.21,2129.0,585.7,586.38,584.19,584.21,2129.0
2018-06-18 15:00:00,584.19,585.67,584.15,585.2,3323.0,584.19,585.67,584.15,585.2,3323.0
2018-06-18 15:30:00,585.35,585.95,584.91,585.47,28729.0,585.35,585.95,584.91,585.47,28729.0
2018-06-19 09:30:00,579.45,580.23,575.55,576.69,27500.0,579.45,580.23,575.55,576.69,27500.0
2018-06-19 10:00:00,576.47,577.56,576.04,576.34,34840.0,576.47,577.56,576.04,576.34,34840.0
2018-06-19 10:30:00,576.4,578.17,576.27,577.06,12337.0,576.4,578.17,576.27,577.06,12337.0
2018-06-19 11:00:00,576.95,577.27,575.67,576.5,28180.0,576.95,577.27,575.67,576.5,28180.0
2018-06-19 11:30:00,576.83,577.59,576.31,576.99,8499.0,576.83,577.59,576.31,576.99,8499.0
2018-06-19 12:00:00,577.0,577.95,576.88,577.5,27662.0,577.0,577.95,576.88,577.5,27662.0
2018-06-19 12:30:00,577.52,577.82,576.78,577.82,17363.0,577.52,577.82,576.78,577.82,17363.0
2018-06-19 13:00:00,577.65,578.57,577.17,578.57,3534.0,577.65,578.57,577.17,578.57,3534.0
2018-06-19 13:30:00,578.21,580.57,578.13,580.12,4847.0,578.21,580.57,578.13,580.12,4847.0
2018-06-19 14:00:00,580.47,580.72,579.9,580.1,3878.0,580.47,580.72,579.9,580.1,3878.0
2018-06-19 14:30:00,579.74,579.82,578.24,579.54,40573.0,579.74,579.82,578.24,579.54,40573.0
2018-06-19 15:00:00,579.67,580.89,579.25,580.52,9170.0,579.67,580.89,579.25,580.52,9170.0
2018-06-19 15:30:00,580.33,581.77,580.0,581.11,18719.0,580.33,581.77,580.0,581.11,18719.0
2018-06-20 09:30:00,583.63,584.56,577.17,577.67,5136.0,583.63,584.56,577.17,577.67,5136.0
2018-06-20 10:00:00,577.84,578.78,573.96,573.96,3732.0,577.84,578.78,573.96,573.96,3732.0
2018-06-20 10:30:00,574.0,576.64,572.65,576.5,19164.0,574.0,576.64,572.65,576.5,19164.0
2018-06-20 11:00:00,576.5,576.5,573.97,575.17,6775.0,576.5,576.5,573.97,575.17,6775.0
2018-06-20 11:30:00,575.34,575.34,573.78,574.48,4324.0,575.34,575.34,573.78,574.48,4324.0
2018-06-20 12:00:00,574.12,576.22,574.09,576.22,11949.0,574.12,576.22,574.09,576.22,11949.0
2018-06-20 12:30:00,576.14,578.34,576.14,578.34,1800.0,576.14,578.34,576.14,578.34,1800.0
2018-06-20 13:00:00,578.25,578.79,577.56,577.71,3876.0,578.25,578.79,577.56,577.71,3876.0
2018-06-20 13:30:00,577.64,577.65,576.37,576.69,1930.0,577.64,577.65,576.37,576.69,1930.0
2018-06-20 14:00:00,576.64,578.52,576.41,578.09,12073.0,576.64,578.52,576.41,578.09,12073.0
2018-06-20 14:30:00,578.5,578.68,577.69,578.57,7044.0,578.5,578.68,577.69,578.57,7044.0
2018-06-20 15:00:00,578.05,579.9,578.05,579.13,3018.0,578.05,579.9,578.05,579.13,3018.0
2018-06-20 15:30:00,579.27,580.39,578.88,579.89,25857.0,579.27,580.39,578.88,579.89,25857.0
2018-06-21 09:30:00,580.26,581.33,576.78,577.22,7054.0,580.26,581.33,576.78,577.22,7054.0
2018-06-21 10:00:00,577.97,579.6,575.72,576.56,11420.0,577.97,579.6,575.72,576.56,11420.0
2018-06-21 10:30:00,576.5,577.19,575.5,576.59,9200.0,576.5,577.19,575.5,576.59,9200.0
2018-06-21 11:00:00,577.32,577.46,575.99,576.32,9614.0,577.32,577.46,575.99,576.32,9614.0
2018-06-21 11:30:00,576.5,577.16,576.1,576.64,4850.0,576.5,577.16,576.1,576.64,4850.0
2018-06-21 12:00:00,576.0,576.63,575.98,576.37,11171.0,576.0,576.63,575.98,576.37,11171.0
2018-06-21 12:30:00,576.16,576.8,575.59,575.9,7017.0,576.16,576.8,575.59,575.9,7017.0
2018-06-21 13:00:00,575.85,577.09,574.74,577.09,17439.0,575.85,577.09,574.74,577.09,17439.0
2018-06-21 13:30:00,576.9,576.91,575.54,575.86,15778.0,576.9,576.91,575.54,575.86,15778.0
2018-06-21 14:00:00,575.82,576.7,575.29,575.94,17606.0,575.82,576.7,575.29,575.94,17606.0
2018-06-21 14:30:00,575.96,576.58,575.61,576.05,17934.0,575.96,576.58,575.61,576.05,17934.0
2018-06-21 15:00:00,575.72,576.63,575.46,576.46,23578.0,575.72,576.63,575.46,576.46,23578.0
2018-06-21 15:30:00,576.35,576.63,575.73,576.33,29862.0,576.35,576.63,575.73,576.33,29862.0
2018-06-22 09:30:00,578.99,579.03,574.57,574.85,3338.0,578.99,579.03,574.57,574.85,3338.0
2018-06-22 10:00:00,574.36,576.3,574.25,575.51,26782.0,574.36,576.3,574.25,575.51,26782.0
2018-06-22 10:30:00,575.49,577.76,575.49,576.57,2400.0,575.49,577.76,575.49,576.57,2400.0
2018-06-22 11:00:00,577.25,577.96,576.49,577.96,2214.0,577.25,577.96,576.49,577.96,2214.0
2018-06-22 11:30:00,577.37,578.03,577.32,577.54,2600.0,577.37,578.03,577.32,577.54,2600.0
2018-06-22 12:00:00,577.84,579.48,577.77,579.39,3015.0,577.84,579.48,577.77,579.39,3015.0
2018-06-22 12:30:00,579.96,580.54,579.54,580.54,4313.0,579.96,580.54,579.54,580.54,4313.0
2018-06-22 13:00:00,580.78,581.4,580.57,580.7,3726.0,580.78,581.4,580.57,580.7,3726.0
2018-06-22 13:30:00,580.9,581.16,580.51,580.54,4040.0,580.9,581.16,580.51,580.54,4040.0
2018-06-22 14:00:00,580.8,581.98,580.8,581.79,12394.0,580.8,581.98,580.8,581.79,12394.0
2018-06-22 14:30:00,581.32,583.16,581.32,582.87,7146.0,581.32,583.16,581.32,582.87,7146.0
2018-06-22 15:00:00,582.87,584.84,582.7,584.84,6698.0,582.87,584.84,582.7,584.84,6698.0
2018-06-22 15:30:00,584.73,584.74,582.0,582.45,26482.0,584.73,584.74,582.0,582.45,26482.0
2018-06-25 09:30:00,575.52,580.0,572.58,574.05,10375.0,575.52,580.0,572.58,574.05,10375.0
2018-06-25 10:00:00,572.94,575.76,572.94,575.76,24748.0,572.94,575.76,572.94,575.76,24748.0
2018-06-25 10:30:00,575.58,576.14,574.89,574.99,14270.0,575.58,576.14,574.89,574.99,14270.0
2018-06-25 11:00:00,575.13,575.81,575.0,575.81,5082.0,575.13,575.81,575.0,575.81,5082.0
2018-06-25 11:30:00,575.02,576.85,574.9,576.62,9071.0,575.02,576.85,574.9,576.62,9071.0
2018-06-25 12:00:00,576.37,576.48,574.28,575.39,12123.0,576.37,576.48,574.28,575.39,12123.0
2018-06-25 12:30:00,575.45,575.45,573.96,574.73,3372.0,575.45,575.45,573.96,574.73,3372.0
2018-06-25 13:00:00,574.71,575.12,573.74,574.69,31187.0,574.71,575.12,573.74,574.69,31187.0
2018-06-25 13:30:00,574.54,575.41,574.37,574.4,12612.0,574.54,575.41,574.37,574.4,12612.0
2018-06-25 14:00:00,574.38,574.57,568.88,569.0,20248.0,574.38,574.57,568.88,569.0,20248.0
2018-06-25 14:30:00,568.99,569.44,563.82,564.16,23922.0,568.99,569.44,563.82,564.16,23922.0
2018-06-25 15:00:00,564.52,568.97,564.52,567.83,15356.0,564.52,568.97,564.52,567.83,15356.0
2018-06-25 15:30:00,567.96,572.06,567.54,570.44,23816.0,567.96,572.06,567.54,570.44,23816.0
2018-06-26 09:30:00,571.52,572.56,566.1,572.34,12856.0,571.52,572.56,566.1,572.34,12856.0
2018-06-26 10:00:00,571.65,572.4,568.57,568.57,9163.0,571.65,572.4,568.57,568.57,9163.0
2018-06-26 10:30:00,568.36,570.11,566.38,570.07,5435.0,568.36,570.11,566.38,570.07,5435.0
2018-06-26 11:00:00,570.06,571.85,570.0,570.89,4838.0,570.06,571.85,570.0,570.89,4838.0
2018-06-26 11:30:00,570.77,571.62,569.99,571.48,6208.0,570.77,571.62,569.99,571.48,6208.0
2018-06-26 12:00:00,571.47,573.57,571.47,572.07,4608.0,571.47,573.57,571.47,572.07,4608.0
2018-06-26 12:30:00,572.89,573.39,572.37,573.22,2890.0,572.89,573.39,572.37,573.22,2890.0
2018-06-26 13:00:00,573.03,574.69,573.01,574.69,8622.0,573.03,574.69,573.01,574.69,8622.0
2018-06-26 13:30:00,574.4,575.53,574.35,575.53,4529.0,574.4,575.53,574.35,575.53,4529.0
2018-06-26 14:00:00,575.06,575.3,572.94,574.08,6901.0,575.06,575.3,572.94,574.08,6901.0
2018-06-26 14:30:00,574.28,574.46,572.59,572.98,9533.0,574.28,574.46,572.59,572.98,9533.0
2018-06-26 15:00:00,573.21,573.21,570.93,572.85,4517.0,573.21,573.21,570.93,572.85,4517.0
2018-06-26 15:30:00,573.07,575.36,573.01,574.02,26802.0,573.07,575.36,573.01,574.02,26802.0
2018-06-27 09:30:00,573.31,574.99,569.04,574.08,6505.0,573.31,574.99,569.04,574.08,6505.0
2018-06-27 10:00:00,574.94,575.77,574.57,574.96,3300.0,574.94,575.77,574.57,574.96,3300.0
2018-06-27 10:30:00,574.94,575.42,573.62,573.62,4227.0,574.94,575.42,573.62,573.62,4227.0
2018-06-27 11:00:00,573.09,574.2,571.68,571.68,7373.0,573.09,574.2,571.68,571.68,7373.0
2018-06-27 11:30:00,571.67,573.41,571.14,573.05,5783.0,571.67,573.41,571.14,573.05,5783.0
2018-06-27 12:00:00,573.34,574.18,572.65,573.88,6023.0,573.34,574.18,572.65,573.88,6023.0
2018-06-27 12:30:00,573.7,573.91,570.68,570.75,7377.0,573.7,573.91,570.68,570.75,7377.0
2018-06-27 13:00:00,570.76,571.57,566.59,567.75,3630.0,570.76,571.57,566.59,567.75,3630.0
2018-06-27 13:30:00,567.36,568.72,567.0,568.24,11320.0,567.36,568.72,567.0,568.24,11320.0
2018-06-27 14:00:00,568.05,569.0,566.24,567.21,4232.0,568.05,569.0,566.24,567.21,4232.0
2018-06-27 14:30:00,566.5,568.03,565.47,565.69,4115.0,566.5,568.03,565.47,565.69,4115.0
2018-06-27 15:00:00,565.3,566.73,564.41,566.5,5349.0,565.3,566.73,564.41,566.5,5349.0
2018-06-27 15:30:00,566.44,566.67,564.06,564.3,10318.0,566.44,566.67,564.06,564.3,10318.0
2018-06-28 09:30:00,564.88,565.97,560.43,562.44,10735.0,564.88,565.97,560.43,562.44,10735.0
2018-06-28 10:00:00,562.94,564.34,561.07,563.53,6125.0,562.94,564.34,561.07,563.53,6125.0
2018-06-28 10:30:00,563.3,566.53,562.99,566.5,10792.0,563.3,566.53,562.99,566.5,10792.0
2018-06-28 11:00:00,565.97,569.48,565.61,568.85,11694.0,565.97,569.48,565.61,568.85,11694.0
2018-06-28 11:30:00,569.0,570.22,569.0,569.56,3308.0,569.0,570.22,569.0,569.56,3308.0
2018-06-28 12:00:00,569.51,569.8,567.32,567.91,3715.0,569.51,569.8,567.32,567.91,3715.0
2018-06-28 12:30:00,567.53,568.88,566.62,568.5,6401.0,567.53,568.88,566.62,568.5,6401.0
2018-06-28 13:00:00,568.29,570.3,568.29,570.3,4940.0,568.29,570.3,568.29,570.3,4940.0
2018-06-28 13:30:00,570.1,570.26,569.46,569.64,1200.0,570.1,570.26,569.46,569.64,1200.0
2018-06-28 14:00:00,569.52,570.88,569.3,570.76,3796.0,569.52,570.88,569.3,570.76,3796.0
2018-06-28 14:30:00,570.68,572.03,570.53,572.03,2300.0,570.68,572.03,570.53,572.03,2300.0
2018-06-28 15:00:00,572.38,573.87,571.92,573.34,5100.0,572.38,573.87,571.92,573.34,5100.0
2018-06-28 15:30:00,573.27,573.49,571.95,572.78,16115.0,573.27,573.49,571.95,572.78,16115.0
2018-06-29 09:30:00,575.07,579.14,573.64,579.14,6015.0,575.07,579.14,573.64,579.14,6015.0
2018-06-29 10:00:00,579.84,581.11,578.51,578.73,13520.0,579.84,581.11,578.51,578.73,13520.0
2018-06-29 10:30:00,578.97,581.62,578.67,581.62,7731.0,578.97,581.62,578.67,581.62,7731.0
2018-06-29 11:00:00,582.11,584.16,581.62,582.25,5917.0,582.11,584.16,581.62,582.25,5917.0
2018-06-29 11:30:00,582.25,582.89,580.74,581.41,5705.0,582.25,582.89,580.74,581.41,5705.0
2018-06-29 12:00:00,581.4,583.95,581.39,582.01,6021.0,581.4,583.95,581.39,582.01,6021.0
2018-06-29 12:30:00,582.38,582.39,580.66,581.08,3105.0,582.38,582.39,580.66,581.08,3105.0
2018-06-29 13:00:00,581.49,583.54,581.31,583.44,2300.0,581.49,583.54,581.31,583.44,2300.0
2018-06-29 13:30:00,583.43,583.51,581.76,582.0,3647.0,583.43,583.51,581.76,582.0,3647.0
2018-06-29 14:00:00,581.98,583.24,581.58,583.24,4060.0,581.98,583.24,581.58,583.24,4060.0
2018-06-29 14:30:00,583.45,584.65,582.04,584.32,11062.0,583.45,584.65,582.04,584.32,11062.0
2018-06-29 15:00:00,584.26,584.26,580.16,580.78,21154.0,584.26,584.26,580.16,580.78,21154.0
2018-06-29 15:30:00,581.0,581.0,578.32,579.02,29352.0,581.0,581.0,578.32,579.02,29352.0
2018-07-02 09:30:00,574.38,576.46,568.27,568.61,7219.0,574.38,576.46,568.27,568.61,7219.0
2018-07-02 10:00:00,569.24,569.8,566.05,566.05,7852.0,569.24,569.8,566.05,566.05,7852.0
2018-07-02 10:30:00,566.32,568.89,566.31,568.54,7606.0,566.32,568.89,566.31,568.54,7606.0
2018-07-02 11:00:00,569.42,571.7,568.59,571.03,8020.0,569.42,571.7,568.59,571.03,8020.0
2018-07-02 11:30:00,571.0,572.03,570.1,571.26,6647.0,571.0,572.03,570.1,571.26,6647.0
2018-07-02 12:00:00,571.31,571.31,568.59,568.96,3864.0,571.31,571.31,568.59,568.96,3864.0
2018-07-02 12:30:00,568.94,569.55,568.38,569.38,3200.0,568.94,569.55,568.38,569.38,3200.0
2018-07-02 13:00:00,569.15,569.15,566.83,567.0,3392.0,569.15,569.15,566.83,567.0,3392.0
2018-07-02 13:30:00,566.88,568.49,566.78,568.49,5441.0,566.88,568.49,566.78,568.49,5441.0
2018-07-02 14:00:00,568.28,569.88,568.2,569.88,5348.0,568.28,569.88,568.2,569.88,5348.0
2018-07-02 14:30:00,570.02,570.02,568.59,568.87,3330.0,570.02,570.02,568.59,568.87,3330.0
2018-07-02 15:00:00,568.9,570.66,568.33,570.49,7522.0,568.9,570.66,568.33,570.49,7522.0
2018-07-02 15:30:00,570.44,571.45,569.34,570.43,13362.0,570.44,571.45,569.34,570.43,13362.0
2018-07-03 09:30:00,576.26,583.26,576.25,579.55,32493.0,576.26,583.26,576.25,579.55,32493.0
2018-07-03 10:00:00,581.82,584.49,581.22,584.04,9532.0,581.82,584.49,581.22,584.04,9532.0
2018-07-03 10:30:00,584.03,584.14,581.23,581.48,8296.0,584.03,584.14,581.23,581.48,8296.0
2018-07-03 11:00:00,581.19,583.75,578.48,583.1,25676.0,581.19,583.75,578.48,583.1,25676.0
2018-07-03 11:30:00,583.31,590.78,583.01,586.86,18549.0,583.31,590.78,583.01,586.86,18549.0
2018-07-03 12:00:00,585.71,585.97,581.18,581.84,14559.0,585.71,585.97,581.18,581.84,14559.0
2018-07-03 12:30:00,581.6,581.6,579.45,580.58,16694.0,581.6,581.6,579.45,580.58,16694.0
2018-07-05 09:30:00,582.84,587.9,577.73,581.38,10691.0,582.84,587.9,577.73,581.38,10691.0
2018-07-05 10:00:00,579.91,582.33,579.91,581.52,5700.0,579.91,582.33,579.91,581.52,5700.0
2018-07-05 10:30:00,581.7,582.01,578.05,578.5,3946.0,581.7,582.01,578.05,578.5,3946.0
2018-07-05 11:00:00,578.48,580.8,578.48,579.01,5000.0,578.48,580.8,578.48,579.01,5000.0
2018-07-05 11:30:00,579.37,582.09,579.22,581.38,7032.0,579.37,582.09,579.22,581.38,7032.0
2018-07-05 12:00:00,580.29,582.86,580.29,582.62,5618.0,580.29,582.86,580.29,582.62,5618.0
2018-07-05 12:30:00,581.65,582.7,581.2,581.36,3894.0,581.65,582.7,581.2,581.36,3894.0
2018-07-05 13:00:00,581.13,582.1,580.89,581.02,2268.0,581.13,582.1,580.89,581.02,2268.0
2018-07-05 13:30:00,580.93,581.14,580.14,580.63,2909.0,580.93,581.14,580.14,580.63,2909.0
2018-07-05 14:00:00,580.67,581.92,579.43,580.77,4753.0,580.67,581.92,579.43,580.77,4753.0
2018-07-05 14:30:00,580.93,582.31,580.06,580.87,4559.0,580.93,582.31,580.06,580.87,4559.0
2018-07-05 15:00:00,580.69,582.89,580.56,582.76,5572.0,580.69,582.89,580.56,582.76,5572.0
2018-07-05 15:30:00,583.29,585.19,582.75,583.97,18080.0,583.29,585.19,582.75,583.97,18080.0
2018-07-06 09:30:00,583.75,585.87,580.75,585.24,10337.0,583.75,585.87,580.75,585.24,10337.0
2018-07-06 10:00:00,585.8,585.8,582.9,583.22,4559.0,585.8,585.8,582.9,583.22,4559.0
2018-07-06 10:30:00,582.91,583.62,582.2,583.06,2510.0,582.91,583.62,582.2,583.06,2510.0
2018-07-06 11:00:00,583.03,584.67,582.88,582.88,3102.0,583.03,584.67,582.88,582.88,3102.0
2018-07-06 11:30:00,583.37,585.41,583.25,584.8,8943.0,583.37,585.41,583.25,584.8,8943.0
2018-07-06 12:00:00,584.98,586.4,584.98,585.43,3802.0,584.98,586.4,584.98,585.43,3802.0
2018-07-06 12:30:00,585.72,585.81,584.49,584.76,1300.0,585.72,585.81,584.49,584.76,1300.0
2018-07-06 13:00:00,585.29,585.83,585.04,585.32,1800.0,585.29,585.83,585.04,585.32,1800.0
2018-07-06 13:30:00,585.6,585.98,585.02,585.02,2597.0,585.6,585.98,585.02,585.02,2597.0
2018-07-06 14:00:00,584.96,584.97,584.39,584.63,1676.0,584.96,584.97,584.39,584.63,1676.0
2018-07-06 14:30:00,584.75,585.22,583.89,585.22,3555.0,584.75,585.22,583.89,585.22,3555.0
2018-07-06 15:00:00,584.58,585.71,584.53,585.71,2490.0,584.58,585.71,584.53,585.71,2490.0
2018-07-06 15:30:00,585.46,585.46,583.06,583.71,9512.0,585.46,585.46,583.06,583.71,9512.0
2018-07-09 09:30:00,585.02,592.36,584.64,592.36,4219.0,585.02,592.36,584.64,592.36,4219.0
2018-07-09 10:00:00,592.22,592.79,590.49,592.07,3185.0,592.22,592.79,590.49,592.07,3185.0
2018-07-09 10:30:00,591.45,593.45,590.38,593.45,4188.0,591.45,593.45,590.38,593.45,4188.0
2018-07-09 11:00:00,593.24,593.73,592.78,592.8,2772.0,593.24,593.73,592.78,592.8,2772.0
2018-07-09 11:30:00,592.56,593.36,592.18,593.3,7717.0,592.56,593.36,592.18,593.3,7717.0
2018-07-09 12:00:00,593.94,594.32,593.23,593.91,4751.0,593.94,594.32,593.23,593.91,4751.0
2018-07-09 12:30:00,593.75,594.7,593.18,594.7,10012.0,593.75,594.7,593.18,594.7,10012.0
2018-07-09 13:00:00,594.67,595.25,594.2,594.51,5957.0,594.67,595.25,594.2,594.51,5957.0
2018-07-09 13:30:00,594.55,595.62,594.38,595.62,3219.0,594.55,595.62,594.38,595.62,3219.0
2018-07-09 14:00:00,595.24,595.81,594.49,595.15,2801.0,595.24,595.81,594.49,595.15,2801.0
2018-07-09 14:30:00,595.1,595.29,593.4,593.4,4518.0,595.1,595.29,593.4,593.4,4518.0
2018-07-09 15:00:00,594.01,594.18,593.01,593.23,3855.0,594.01,594.18,593.01,593.23,3855.0
2018-07-09 15:30:00,593.15,595.17,593.14,594.84,15621.0,593.15,595.17,593.14,594.84,15621.0
2018-07-10 09:30:00,592.45,595.26,592.43,593.52,6937.0,592.45,595.26,592.43,593.52,6937.0
2018-07-10 10:00:00,594.13,594.71,592.96,593.3,5493.0,594.13,594.71,592.96,593.3,5493.0
2018-07-10 10:30:00,593.64,596.13,593.64,595.7,3630.0,593.64,596.13,593.64,595.7,3630.0
2018-07-10 11:00:00,595.7,595.89,593.81,594.07,3578.0,595.7,595.89,593.81,594.07,3578.0
2018-07-10 11:30:00,594.51,594.93,593.65,594.0,9094.0,594.51,594.93,593.65,594.0,9094.0
2018-07-10 12:00:00,594.09,594.2,592.93,592.93,6300.0,594.09,594.2,592.93,592.93,6300.0
2018-07-10 12:30:00,592.93,592.93,591.79,592.28,7808.0,592.93,592.93,591.79,592.28,7808.0
2018-07-10 13:00:00,591.97,593.29,591.97,592.87,3036.0,591.97,593.29,591.97,592.87,3036.0
2018-07-10 13:30:00,593.05,593.76,592.84,593.76,2955.0,593.05,593.76,592.84,593.76,2955.0
2018-07-10 14:00:00,593.81,593.99,593.35,593.35,3702.0,593.81,593.99,593.35,593.35,3702.0
2018-07-10 14:30:00,592.95,593.86,592.29,593.86,4771.0,592.95,593.86,592.29,593.86,4771.0
2018-07-10 15:00:00,593.71,593.84,592.84,593.2,8290.0,593.71,593.84,592.84,593.2,8290.0
2018-07-10 15:30:00,593.36,594.58,592.85,593.46,18722.0,593.36,594.58,592.85,593.46,18722.0
2018-07-11 09:30:00,588.69,589.98,584.91,585.65,6119.0,588.69,589.98,584.91,585.65,6119.0
2018-07-11 10:00:00,585.83,587.51,585.55,586.1,10214.0,585.83,587.51,585.55,586.1,10214.0
2018-07-11 10:30:00,586.31,586.31,583.75,584.62,3354.0,586.31,586.31,583.75,584.62,3354.0
2018-07-11 11:00:00,585.14,585.83,582.35,582.43,5677.0,585.14,585.83,582.35,582.43,5677.0
2018-07-11 11:30:00,582.43,582.99,579.87,581.83,12851.0,582.43,582.99,579.87,581.83,12851.0
2018-07-11 12:00:00,581.72,582.83,581.72,582.83,4952.0,581.72,582.83,581.72,582.83,4952.0
2018-07-11 12:30:00,583.64,583.85,582.28,582.45,4805.0,583.64,583.85,582.28,582.45,4805.0
2018-07-11 13:00:00,582.87,583.49,582.1,583.49,3282.0,582.87,583.49,582.1,583.49,3282.0
2018-07-11 13:30:00,583.73,583.75,582.97,583.02,2360.0,583.73,583.75,582.97,583.02,2360.0
2018-07-11 14:00:00,582.9,583.33,582.08,583.01,2130.0,582.9,583.33,582.08,583.01,2130.0
2018-07-11 14:30:00,583.58,583.7,583.11,583.17,1599.0,583.58,583.7,583.11,583.17,1599.0
2018-07-11 15:00:00,583.11,583.85,582.57,582.97,3300.0,583.11,583.85,582.57,582.97,3300.0
2018-07-11 15:30:00,583.12,583.61,581.47,581.99,12921.0,583.12,583.61,581.47,581.99,12921.0
2018-07-12 09:30:00,588.39,592.11,587.02,587.92,6784.0,588.39,592.11,587.02,587.92,6784.0
2018-07-12 10:00:00,587.82,587.82,585.43,586.86,3002.0,587.82,587.82,585.43,586.86,3002.0
2018-07-12 10:30:00,587.14,588.04,586.45,587.45,2461.0,587.14,588.04,586.45,587.45,2461.0
2018-07-12 11:00:00,588.57,589.25,588.04,589.25,1549.0,588.57,589.25,588.04,589.25,1549.0
2018-07-12 11:30:00,589.43,590.43,588.98,590.2,6047.0,589.43,590.43,588.98,590.2,6047.0
2018-07-12 12:00:00,590.21,590.72,588.59,588.96,6380.0,590.21,590.72,588.59,588.96,6380.0
2018-07-12 12:30:00,588.59,589.69,588.46,589.67,3927.0,588.59,589.69,588.46,589.67,3927.0
2018-07-12 13:00:00,589.65,589.76,587.69,588.94,4051.0,589.65,589.76,587.69,588.94,4051.0
2018-07-12 13:30:00,588.69,588.7,587.51,587.62,2504.0,588.69,588.7,587.51,587.62,2504.0
2018-07-12 14:00:00,587.32,587.94,587.05,587.94,3823.0,587.32,587.94,587.05,587.94,3823.0
2018-07-12 14:30:00,587.48,588.69,587.28,587.6,7469.0,587.48,588.69,587.28,587.6,7469.0
2018-07-12 15:00:00,587.34,588.49,587.27,587.98,8218.0,587.34,588.49,587.27,587.98,8218.0
2018-07-12 15:30:00,587.75,588.02,585.72,586.93,22269.0,587.75,588.02,585.72,586.93,22269.0
2018-07-13 09:30:00,583.91,585.54,582.37,584.69,5909.0,583.91,585.54,582.37,584.69,5909.0
2018-07-13 10:00:00,584.37,585.72,583.78,585.45,11401.0,584.37,585.72,583.78,585.45,11401.0
2018-07-13 10:30:00,585.27,585.38,584.03,584.65,2929.0,585.27,585.38,584.03,584.65,2929.0
2018-07-13 11:00:00,584.63,584.63,583.74,584.37,4766.0,584.63,584.63,583.74,584.37,4766.0
2018-07-13 11:30:00,583.79,584.19,583.05,583.45,4617.0,583.79,584.19,583.05,583.45,4617.0
2018-07-13 12:00:00,583.48,583.97,582.15,582.52,3116.0,583.48,583.97,582.15,582.52,3116.0
2018-07-13 12:30:00,582.29,583.15,582.13,582.9,2411.0,582.29,583.15,582.13,582.9,2411.0
2018-07-13 13:00:00,582.8,583.6,582.18,583.31,4500.0,582.8,583.6,582.18,583.31,4500.0
2018-07-13 13:30:00,583.48,583.48,581.8,581.92,11999.0,583.48,583.48,581.8,581.92,11999.0
2018-07-13 14:00:00,581.73,582.35,581.28,582.09,5214.0,581.73,582.35,581.28,582.09,5214.0
2018-07-13 14:30:00,582.29,584.01,581.88,583.57,18624.0,582.29,584.01,581.88,583.57,18624.0
2018-07-13 15:00:00,583.58,584.07,583.2,584.04,10055.0,583.58,584.07,583.2,584.04,10055.0
2018-07-13 15:30:00,584.01,584.96,582.6,582.9,37197.0,584.01,584.96,582.6,582.9,37197.0
2018-07-16 09:30:00,581.94,582.99,577.37,577.37,8323.0,581.94,582.99,577.37,577.37,8323.0
2018-07-16 10:00:00,578.07,579.48,576.92,578.45,9699.0,578.07,579.48,576.92,578.45,9699.0
2018-07-16 10:30:00,578.09,579.25,577.49,577.6,6913.0,578.09,579.25,577.49,577.6,6913.0
2018-07-16 11:00:00,577.11,578.16,576.95,578.16,2429.0,577.11,578.16,576.95,578.16,2429.0
2018-07-16 11:30:00,578.84,580.8,578.84,580.76,8341.0,578.84,580.8,578.84,580.76,8341.0
2018-07-16 12:00:00,580.42,581.73,579.93,581.55,8177.0,580.42,581.73,579.93,581.55,8177.0
2018-07-16 12:30:00,581.81,581.81,579.5,580.28,3750.0,581.81,581.81,579.5,580.28,3750.0
2018-07-16 13:00:00,580.45,580.45,579.01,579.44,1398.0,580.45,580.45,579.01,579.44,1398.0
2018-07-16 13:30:00,579.55,579.58,578.02,578.02,4660.0,579.55,579.58,578.02,578.02,4660.0
2018-07-16 14:00:00,577.8,578.17,576.7,577.6,5620.0,577.8,578.17,576.7,577.6,5620.0
2018-07-16 14:30:00,577.62,577.62,576.12,576.88,11306.0,577.62,577.62,576.12,576.88,11306.0
2018-07-16 15:00:00,576.71,577.22,576.51,576.82,5654.0,576.71,577.22,576.51,576.82,5654.0
2018-07-16 15:30:00,576.83,577.1,574.72,574.95,23050.0,576.83,577.1,574.72,574.95,23050.0
2018-07-17 09:30:00,573.8,578.9,573.8,577.25,5306.0,573.8,578.9,573.8,577.25,5306.0
2018-07-17 10:00:00,577.65,579.2,576.77,576.96,10592.0,577.65,579.2,576.77,576.96,10592.0
2018-07-17 10:30:00,576.45,579.56,576.45,579.31,12895.0,576.45,579.56,576.45,579.31,12895.0
2018-07-17 11:00:00,580.0,581.25,579.05,580.07,12545.0,580.0,581.25,579.05,580.07,12545.0
2018-07-17 11:30:00,580.69,582.16,580.04,581.69,2300.0,580.69,582.16,580.04,581.69,2300.0
2018-07-17 12:00:00,582.01,582.71,581.21,582.71,3600.0,582.01,582.71,581.21,582.71,3600.0
2018-07-17 12:30:00,582.6,584.04,582.01,583.58,6756.0,582.6,584.04,582.01,583.58,6756.0
2018-07-17 13:00:00,583.94,584.69,583.25,583.25,3925.0,583.94,584.69,583.25,583.25,3925.0
2018-07-17 13:30:00,583.26,584.01,583.26,583.58,3023.0,583.26,584.01,583.26,583.58,3023.0
2018-07-17 14:00:00,583.66,585.23,583.32,585.21,3900.0,583.66,585.23,583.32,585.21,3900.0
2018-07-17 14:30:00,584.74,585.19,583.29,583.29,3408.0,584.74,585.19,583.29,583.29,3408.0
2018-07-17 15:00:00,583.22,585.86,583.2,585.22,6481.0,583.22,585.86,583.2,585.22,6481.0
2018-07-17 15:30:00,585.05,585.71,584.07,584.98,18835.0,585.05,585.71,584.07,584.98,18835.0
2018-07-18 09:30:00,585.45,585.45,583.16,585.14,3184.0,585.45,585.45,583.16,585.14,3184.0
2018-07-18 10:00:00,585.55,585.95,580.88,581.39,3555.0,585.55,585.95,580.88,581.39,3555.0
2018-07-18 10:30:00,580.51,581.89,580.37,580.97,2803.0,580.51,581.89,580.37,580.97,2803.0
2018-07-18 11:00:00,581.65,583.11,581.21,582.75,3402.0,581.65,583.11,581.21,582.75,3402.0
2018-07-18 11:30:00,582.97,583.8,582.88,583.5,3370.0,582.97,583.8,582.88,583.5,3370.0
2018-07-18 12:00:00,583.49,583.49,581.78,582.7,8152.0,583.49,583.49,581.78,582.7,8152.0
2018-07-18 12:30:00,582.74,584.33,582.35,584.33,8822.0,582.74,584.33,582.35,584.33,8822.0
2018-07-18 13:00:00,584.05,585.04,584.0,584.44,7102.0,584.05,585.04,584.0,584.44,7102.0
2018-07-18 13:30:00,584.22,584.75,583.54,584.54,4500.0,584.22,584.75,583.54,584.54,4500.0
2018-07-18 14:00:00,584.47,585.29,584.38,584.87,2047.0,584.47,585.29,584.38,584.87,2047.0
2018-07-18 14:30:00,585.09,585.66,584.65,585.35,2323.0,585.09,585.66,584.65,585.35,2323.0
2018-07-18 15:00:00,585.67,586.31,585.4,585.71,4747.0,585.67,586.31,585.4,585.71,4747.0
2018-07-18 15:30:00,585.69,586.48,585.29,585.98,13101.0,585.69,586.48,585.29,585.98,13101.0
2018-07-19 09:30:00,587.0,596.47,583.91,589.69,8788.0,587.0,596.47,583.91,589.69,8788.0
2018-07-19 10:00:00,590.47,593.02,590.45,591.32,4579.0,590.47,593.02,590.45,591.32,4579.0
2018-07-19 10:30:00,591.19,591.63,589.57,591.26,3055.0,591.19,591.63,589.57,591.26,3055.0
2018-07-19 11:00:00,590.91,592.47,590.85,592.47,3310.0,590.91,592.47,590.85,592.47,3310.0
2018-07-19 11:30:00,592.6,595.44,592.6,595.43,7532.0,592.6,595.44,592.6,595.43,7532.0
2018-07-19 12:00:00,595.13,596.02,594.96,595.72,4906.0,595.13,596.02,594.96,595.72,4906.0
2018-07-19 12:30:00,595.98,596.2,595.07,596.2,3292.0,595.98,596.2,595.07,596.2,3292.0
2018-07-19 13:00:00,596.22,596.82,594.33,595.36,7629.0,596.22,596.82,594.33,595.36,7629.0
2018-07-19 13:30:00,595.49,596.94,595.37,596.76,5656.0,595.49,596.94,595.37,596.76,5656.0
2018-07-19 14:00:00,597.19,598.13,597.19,598.13,5351.0,597.19,598.13,597.19,598.13,5351.0
2018-07-19 14:30:00,598.22,598.58,597.44,598.05,7443.0,598.22,598.58,597.44,598.05,7443.0
2018-07-19 15:00:00,598.24,599.04,596.24,596.3,6750.0,598.24,599.04,596.24,596.3,6750.0
2018-07-19 15:30:00,596.13,599.65,595.93,598.19,25857.0,596.13,599.65,595.93,598.19,25857.0
2018-07-20 09:30:00,595.01,597.82,594.54,595.74,10279.0,595.01,597.82,594.54,595.74,10279.0
2018-07-20 10:00:00,595.81,596.56,594.81,595.28,4872.0,595.81,596.56,594.81,595.28,4872.0
2018-07-20 10:30:00,594.64,596.91,594.64,596.89,4514.0,594.64,596.91,594.64,596.89,4514.0
2018-07-20 11:00:00,597.0,600.43,597.0,599.88,8661.0,597.0,600.43,597.0,599.88,8661.0
2018-07-20 11:30:00,599.88,601.2,599.41,601.15,11721.0,599.88,601.2,599.41,601.15,11721.0
2018-07-20 12:00:00,601.07,602.18,600.77,600.77,6046.0,601.07,602.18,600.77,600.77,6046.0
2018-07-20 12:30:00,600.67,601.47,600.42,600.94,3644.0,600.67,601.47,600.42,600.94,3644.0
2018-07-20 13:00:00,600.96,601.77,600.71,600.76,3866.0,600.96,601.77,600.71,600.76,3866.0
2018-07-20 13:30:00,600.76,601.87,600.21,601.53,4135.0,600.76,601.87,600.21,601.53,4135.0
2018-07-20 14:00:00,601.81,602.11,601.27,601.56,3300.0,601.81,602.11,601.27,601.56,3300.0
2018-07-20 14:30:00,602.16,602.63,601.59,601.7,4197.0,602.16,602.63,601.59,601.7,4197.0
2018-07-20 15:00:00,601.93,602.16,601.49,601.64,6596.0,601.93,602.16,601.49,601.64,6596.0
2018-07-20 15:30:00,602.01,603.19,601.58,602.56,25261.0,602.01,603.19,601.58,602.56,25261.0
2018-07-23 09:30:00,602.11,602.6,596.18,598.45,12414.0,602.11,602.6,596.18,598.45,12414.0
2018-07-23 10:00:00,599.07,600.5,597.95,600.33,9130.0,599.07,600.5,597.95,600.33,9130.0
2018-07-23 10:30:00,600.3,601.47,598.95,600.75,6832.0,600.3,601.47,598.95,600.75,6832.0
2018-07-23 11:00:00,600.23,600.53,598.25,599.4,6100.0,600.23,600.53,598.25,599.4,6100.0
2018-07-23 11:30:00,599.28,600.78,599.07,600.77,5890.0,599.28,600.78,599.07,600.77,5890.0
2018-07-23 12:00:00,600.78,600.78,598.23,598.74,7025.0,600.78,600.78,598.23,598.74,7025.0
2018-07-23 12:30:00,598.39,598.86,597.59,598.04,3400.0,598.39,598.86,597.59,598.04,3400.0
2018-07-23 13:00:00,596.8,597.55,595.25,595.52,7320.0,596.8,597.55,595.25,595.52,7320.0
2018-07-23 13:30:00,595.67,595.67,594.27,594.89,2580.0,595.67,595.67,594.27,594.89,2580.0
2018-07-23 14:00:00,594.26,594.66,593.83,593.9,4314.0,594.26,594.66,593.83,593.9,4314.0
2018-07-23 14:30:00,593.47,594.08,593.17,593.68,6748.0,593.47,594.08,593.17,593.68,6748.0
2018-07-23 15:00:00,593.93,594.84,593.5,593.88,4393.0,593.93,594.84,593.5,593.88,4393.0
2018-07-23 15:30:00,593.94,595.06,593.64,594.6,9212.0,593.94,595.06,593.64,594.6,9212.0
2018-07-24 09:30:00,594.75,602.54,594.75,595.5,2185.0,594.75,602.54,594.75,595.5,2185.0
2018-07-24 10:00:00,597.67,606.86,594.64,605.88,10061.0,597.67,606.86,594.64,605.88,10061.0
2018-07-24 10:30:00,605.55,608.35,601.35,601.35,18102.0,605.55,608.35,601.35,601.35,18102.0
2018-07-24 11:00:00,602.45,607.83,601.92,607.35,9656.0,602.45,607.83,601.92,607.35,9656.0
2018-07-24 11:30:00,607.69,607.79,601.76,603.9,9600.0,607.69,607.79,601.76,603.9,9600.0
2018-07-24 12:00:00,604.57,606.25,604.01,606.0,8414.0,604.57,606.25,604.01,606.0,8414.0
2018-07-24 12:30:00,606.0,606.11,601.59,601.6,8842.0,606.0,606.11,601.59,601.6,8842.0
2018-07-24 13:00:00,601.63,602.38,600.58,600.59,1846.0,601.63,602.38,600.58,600.59,1846.0
2018-07-24 13:30:00,600.69,602.45,600.01,600.51,9340.0,600.69,602.45,600.01,600.51,9340.0
2018-07-24 14:00:00,600.86,601.07,599.42,600.76,2712.0,600.86,601.07,599.42,600.76,2712.0
2018-07-24 14:30:00,600.36,601.99,599.75,601.74,4353.0,600.36,601.99,599.75,601.74,4353.0
2018-07-24 15:00:00,601.75,602.98,601.34,602.27,5360.0,601.75,602.98,601.34,602.27,5360.0
2018-07-24 15:30:00,602.49,603.3,601.04,602.55,10893.0,602.49,603.3,601.04,602.55,10893.0
2018-07-25 09:30:00,603.38,608.84,601.85,604.35,19387.0,603.38,608.84,601.85,604.35,19387.0
2018-07-25 10:00:00,604.36,604.79,600.57,603.43,12021.0,604.36,604.79,600.57,603.43,12021.0
2018-07-25 10:30:00,603.8,605.15,603.64,604.86,4190.0,603.8,605.15,603.64,604.86,4190.0
2018-07-25 11:00:00,604.94,606.0,604.63,606.0,3837.0,604.94,606.0,604.63,606.0,3837.0
2018-07-25 11:30:00,606.14,608.52,606.14,608.42,4972.0,606.14,608.52,606.14,608.42,4972.0
2018-07-25 12:00:00,607.83,608.5,607.5,608.34,6108.0,607.83,608.5,607.5,608.34,6108.0
2018-07-25 12:30:00,608.37,608.58,607.0,607.4,16597.0,608.37,608.58,607.0,607.4,16597.0
2018-07-25 13:00:00,607.4,607.85,607.0,607.52,2699.0,607.4,607.85,607.0,607.52,2699.0
2018-07-25 13:30:00,607.0,608.85,607.0,608.54,3137.0,607.0,608.85,607.0,608.54,3137.0
2018-07-25 14:00:00,608.25,608.83,607.22,607.54,4100.0,608.25,608.83,607.22,607.54,4100.0
2018-07-25 14:30:00,608.1,608.82,607.85,608.27,4119.0,608.1,608.82,607.85,608.27,4119.0
2018-07-25 15:00:00,608.42,608.72,607.51,608.5,6424.0,608.42,608.72,607.51,608.5,6424.0
2018-07-25 15:30:00,608.74,613.68,608.01,612.41,17135.0,608.74,613.68,608.01,612.41,17135.0
2018-07-26 09:30:00,612.59,616.32,609.28,613.28,15424.0,612.59,616.32,609.28,613.28,15424.0
2018-07-26 10:00:00,614.48,614.88,612.11,614.73,10610.0,614.48,614.88,612.11,614.73,10610.0
2018-07-26 10:30:00,614.71,619.67,614.37,619.43,14041.0,614.71,619.67,614.37,619.43,14041.0
2018-07-26 11:00:00,618.69,618.8,617.08,617.99,16080.0,618.69,618.8,617.08,617.99,16080.0
2018-07-26 11:30:00,617.83,617.83,616.98,617.14,2000.0,617.83,617.83,616.98,617.14,2000.0
2018-07-26 12:00:00,617.62,618.91,615.39,615.39,6077.0,617.62,618.91,615.39,615.39,6077.0
2018-07-26 12:30:00,614.98,614.98,612.47,613.72,3654.0,614.98,614.98,612.47,613.72,3654.0
2018-07-26 13:00:00,613.21,615.32,613.21,615.32,4202.0,613.21,615.32,613.21,615.32,4202.0
2018-07-26 13:30:00,614.93,614.93,613.83,613.83,2237.0,614.93,614.93,613.83,613.83,2237.0
2018-07-26 14:00:00,613.87,615.14,613.23,614.89,7100.0,613.87,615.14,613.23,614.89,7100.0
2018-07-26 14:30:00,614.92,617.0,614.91,616.95,8489.0,614.92,617.0,614.91,616.95,8489.0
2018-07-26 15:00:00,616.96,618.3,616.52,617.22,9117.0,616.96,618.3,616.52,617.22,9117.0
2018-07-26 15:30:00,617.37,620.35,617.15,617.94,23481.0,617.37,620.35,617.15,617.94,23481.0
2018-07-27 09:30:00,611.94,611.94,586.4,590.25,41024.0,611.94,611.94,586.4,590.25,41024.0
2018-07-27 10:00:00,594.38,598.54,590.21,597.92,27535.0,594.38,598.54,590.21,597.92,27535.0
2018-07-27 10:30:00,600.71,602.93,596.46,598.15,10985.0,600.71,602.93,596.46,598.15,10985.0
2018-07-27 11:00:00,598.09,600.05,592.95,596.4,11639.0,598.09,600.05,592.95,596.4,11639.0
2018-07-27 11:30:00,595.9,597.0,594.69,594.83,35699.0,595.9,597.0,594.69,594.83,35699.0
2018-07-27 12:00:00,595.12,595.12,592.99,594.81,9924.0,595.12,595.12,592.99,594.81,9924.0
2018-07-27 12:30:00,594.46,594.79,590.56,590.56,9894.0,594.46,594.79,590.56,590.56,9894.0
2018-07-27 13:00:00,590.05,592.75,589.59,590.46,5300.0,590.05,592.75,589.59,590.46,5300.0
2018-07-27 13:30:00,590.27,590.72,587.92,588.4,10785.0,590.27,590.72,587.92,588.4,10785.0
2018-07-27 14:00:00,588.89,590.08,586.46,588.22,10871.0,588.89,590.08,586.46,588.22,10871.0
2018-07-27 14:30:00,589.28,591.12,588.83,589.88,4972.0,589.28,591.12,588.83,589.88,4972.0
2018-07-27 15:00:00,589.46,592.52,589.11,592.14,6609.0,589.46,592.52,589.11,592.14,6609.0
2018-07-27 15:30:00,591.7,592.1,588.6,589.79,17829.0,591.7,592.1,588.6,589.79,17829.0
2018-07-30 09:30:00,589.2,591.06,584.91,585.0,10925.0,589.2,591.06,584.91,585.0,10925.0
2018-07-30 10:00:00,585.3,585.3,581.73,584.13,11608.0,585.3,585.3,581.73,584.13,11608.0
2018-07-30 10:30:00,583.6,585.41,582.74,584.67,8140.0,583.6,585.41,582.74,584.67,8140.0
2018-07-30 11:00:00,585.27,587.46,584.95,587.46,7421.0,585.27,587.46,584.95,587.46,7421.0
2018-07-30 11:30:00,587.48,587.59,585.05,585.53,11489.0,587.48,587.59,585.05,585.53,11489.0
2018-07-30 12:00:00,585.19,585.57,582.51,583.92,7350.0,585.19,585.57,582.51,583.92,7350.0
2018-07-30 12:30:00,583.16,583.76,581.98,582.68,4269.0,583.16,583.76,581.98,582.68,4269.0
2018-07-30 13:00:00,583.47,584.81,582.77,583.46,8700.0,583.47,584.81,582.77,583.46,8700.0
2018-07-30 13:30:00,583.07,583.8,582.59,583.8,5819.0,583.07,583.8,582.59,583.8,5819.0
2018-07-30 14:00:00,583.12,583.67,581.25,581.89,5810.0,583.12,583.67,581.25,581.89,5810.0
2018-07-30 14:30:00,581.51,582.81,581.39,582.16,5881.0,581.51,582.81,581.39,582.16,5881.0
2018-07-30 15:00:00,583.0,583.13,582.08,582.36,6420.0,583.0,583.13,582.08,582.36,6420.0
2018-07-30 15:30:00,582.38,583.1,580.55,581.81,25806.0,582.38,583.1,580.55,581.81,25806.0
2018-07-31 09:30:00,585.43,595.92,585.43,588.37,11525.0,585.43,595.92,585.43,588.37,11525.0
2018-07-31 10:00:00,588.29,591.67,587.52,590.87,7355.0,588.29,591.67,587.52,590.87,7355.0
2018-07-31 10:30:00,590.99,593.87,590.7,592.89,11471.0,590.99,593.87,590.7,592.89,11471.0
2018-07-31 11:00:00,592.77,595.12,592.77,593.35,18311.0,592.77,595.12,592.77,593.35,18311.0
2018-07-31 11:30:00,593.74,595.35,593.56,594.59,4305.0,593.74,595.35,593.56,594.59,4305.0
2018-07-31 12:00:00,594.83,595.96,594.67,595.42,5208.0,594.83,595.96,594.67,595.42,5208.0
2018-07-31 12:30:00,595.43,595.58,593.64,593.64,7635.0,595.43,595.58,593.64,593.64,7635.0
2018-07-31 13:00:00,593.13,593.17,592.25,593.17,1923.0,593.13,593.17,592.25,593.17,1923.0
2018-07-31 13:30:00,593.21,593.89,592.45,593.89,6759.0,593.21,593.89,592.45,593.89,6759.0
2018-07-31 14:00:00,593.55,593.81,592.24,592.88,5386.0,593.55,593.81,592.24,592.88,5386.0
2018-07-31 14:30:00,592.76,593.42,592.48,592.96,3883.0,592.76,593.42,592.48,592.96,3883.0
2018-07-31 15:00:00,592.91,592.91,591.14,591.9,11658.0,592.91,592.91,591.14,591.9,11658.0
2018-07-31 15:30:00,591.89,593.67,591.06,592.32,28005.0,591.89,593.67,591.06,592.32,28005.0
2018-08-01 09:30:00,589.97,594.09,588.04,588.04,5680.0,589.97,594.09,588.04,588.04,5680.0
2018-08-01 10:00:00,589.51,591.92,586.46,591.92,8104.0,589.51,591.92,586.46,591.92,8104.0
2018-08-01 10:30:00,590.64,591.97,588.79,589.52,9100.0,590.64,591.97,588.79,589.52,9100.0
2018-08-01 11:00:00,589.76,591.13,588.88,589.92,4256.0,589.76,591.13,588.88,589.92,4256.0
2018-08-01 11:30:00,589.99,589.99,587.47,587.78,7509.0,589.99,589.99,587.47,587.78,7509.0
2018-08-01 12:00:00,586.8,587.92,586.34,586.47,4707.0,586.8,587.92,586.34,586.47,4707.0
2018-08-01 12:30:00,586.42,586.63,585.15,585.44,4200.0,586.42,586.63,585.15,585.44,4200.0
2018-08-01 13:00:00,585.3,587.15,585.3,586.13,3300.0,585.3,587.15,585.3,586.13,3300.0
2018-08-01 13:30:00,586.21,586.78,585.24,586.63,4125.0,586.21,586.78,585.24,586.63,4125.0
2018-08-01 14:00:00,586.59,588.18,586.09,587.02,7326.0,586.59,588.18,586.09,587.02,7326.0
2018-08-01 14:30:00,586.44,588.66,585.7,588.28,4893.0,586.44,588.66,585.7,588.28,4893.0
2018-08-01 15:00:00,588.08,589.41,587.92,589.14,5294.0,588.08,589.41,587.92,589.14,5294.0
2018-08-01 15:30:00,588.8,589.42,587.73,588.07,13303.0,588.8,589.42,587.73,588.07,13303.0
2018-08-02 09:30:00,586.08,590.17,585.42,588.83,20236.0,586.08,590.17,585.42,588.83,20236.0
2018-08-02 10:00:00,589.2,589.2,585.37,585.37,6591.0,589.2,589.2,585.37,585.37,6591.0
2018-08-02 10:30:00,585.52,585.52,582.84,584.36,3580.0,585.52,585.52,582.84,584.36,3580.0
2018-08-02 11:00:00,584.58,585.06,582.02,582.57,9856.0,584.58,585.06,582.02,582.57,9856.0
2018-08-02 11:30:00,583.89,585.72,583.4,583.8,9142.0,583.89,585.72,583.4,583.8,9142.0
2018-08-02 12:00:00,583.94,586.71,583.93,586.67,1900.0,583.94,586.71,583.93,586.67,1900.0
2018-08-02 12:30:00,587.74,587.98,586.88,587.33,1700.0,587.74,587.98,586.88,587.33,1700.0
2018-08-02 13:00:00,587.4,589.2,587.4,588.79,4617.0,587.4,589.2,587.4,588.79,4617.0
2018-08-02 13:30:00,587.51,588.05,585.88,586.69,3207.0,587.51,588.05,585.88,586.69,3207.0
2018-08-02 14:00:00,585.95,588.8,585.95,587.43,3539.0,585.95,588.8,585.95,587.43,3539.0
2018-08-02 14:30:00,587.89,588.58,586.91,586.91,1400.0,587.89,588.58,586.91,586.91,1400.0
2018-08-02 15:00:00,587.57,589.58,586.87,588.75,3700.0,587.57,589.58,586.87,588.75,3700.0
2018-08-02 15:30:00,589.13,589.93,588.77,589.38,10560.0,589.13,589.93,588.77,589.38,10560.0
2018-08-03 09:30:00,590.26,593.0,587.57,589.84,6907.0,590.26,593.0,587.57,589.84,6907.0
2018-08-03 10:00:00,590.39,590.8,588.07,588.75,4700.0,590.39,590.8,588.07,588.75,4700.0
2018-08-03 10:30:00,588.14,589.52,587.62,587.66,6200.0,588.14,589.52,587.62,587.66,6200.0
2018-08-03 11:00:00,587.17,587.94,586.18,587.37,2822.0,587.17,587.94,586.18,587.37,2822.0
2018-08-03 11:30:00,587.13,587.54,585.45,585.45,2207.0,587.13,587.54,585.45,585.45,2207.0
2018-08-03 12:00:00,584.83,586.25,584.83,584.94,1404.0,584.83,586.25,584.83,584.94,1404.0
2018-08-03 12:30:00,585.21,585.32,582.38,582.94,12424.0,585.21,585.32,582.38,582.94,12424.0
2018-08-03 13:00:00,584.76,585.59,584.76,585.32,1100.0,584.76,585.59,584.76,585.32,1100.0
2018-08-03 13:30:00,584.84,585.27,582.72,583.5,1600.0,584.84,585.27,582.72,583.5,1600.0
2018-08-03 14:00:00,584.44,584.76,584.11,584.61,1000.0,584.44,584.76,584.11,584.61,1000.0
2018-08-03 14:30:00,584.93,585.48,584.93,585.15,1607.0,584.93,585.48,584.93,585.15,1607.0
2018-08-03 15:00:00,585.36,585.81,585.01,585.81,2411.0,585.36,585.81,585.01,585.81,2411.0
2018-08-03 15:30:00,585.68,587.28,585.61,586.34,9507.0,585.68,587.28,585.61,586.34,9507.0
2018-08-06 09:30:00,585.04,588.23,582.81,587.2,3757.0,585.04,588.23,582.81,587.2,3757.0
2018-08-06 10:00:00,587.76,588.11,586.27,586.72,1900.0,587.76,588.11,586.27,586.72,1900.0
2018-08-06 10:30:00,587.38,588.24,587.04,587.48,1070.0,587.38,588.24,587.04,587.48,1070.0
2018-08-06 11:00:00,588.2,589.59,587.93,589.29,3442.0,588.2,589.59,587.93,589.29,3442.0
2018-08-06 11:30:00,589.0,590.41,588.85,589.92,4886.0,589.0,590.41,588.85,589.92,4886.0
2018-08-06 12:00:00,589.26,591.08,589.18,591.0,5722.0,589.26,591.08,589.18,591.0,5722.0
2018-08-06 12:30:00,590.86,590.86,588.0,588.11,4600.0,590.86,590.86,588.0,588.11,4600.0
2018-08-06 13:00:00,587.97,588.72,585.06,585.65,10653.0,587.97,588.72,585.06,585.65,10653.0
2018-08-06 13:30:00,585.63,586.0,583.98,584.67,3081.0,585.63,586.0,583.98,584.67,3081.0
2018-08-06 14:00:00,585.23,585.63,584.63,585.62,3744.0,585.23,585.63,584.63,585.62,3744.0
2018-08-06 14:30:00,585.63,587.0,585.44,586.6,3278.0,585.63,587.0,585.44,586.6,3278.0
2018-08-06 15:00:00,586.42,587.75,585.57,587.75,11621.0,586.42,587.75,585.57,587.75,11621.0
2018-08-06 15:30:00,587.44,587.97,586.07,586.9,7302.0,587.44,587.97,586.07,586.9,7302.0
2018-08-07 09:30:00,589.0,589.0,585.5,587.38,2608.0,589.0,589.0,585.5,587.38,2608.0
2018-08-07 10:00:00,587.87,589.51,587.51,588.01,9651.0,587.87,589.51,587.51,588.01,9651.0
2018-08-07 10:30:00,588.46,588.51,585.74,586.17,7562.0,588.46,588.51,585.74,586.17,7562.0
2018-08-07 11:00:00,586.0,586.0,584.33,585.53,2900.0,586.0,586.0,584.33,585.53,2900.0
2018-08-07 11:30:00,585.4,585.4,584.3,584.3,1950.0,585.4,585.4,584.3,584.3,1950.0
2018-08-07 12:00:00,584.56,586.46,584.29,586.46,2320.0,584.56,586.46,584.29,586.46,2320.0
2018-08-07 12:30:00,585.9,585.9,584.53,585.2,3497.0,585.9,585.9,584.53,585.2,3497.0
2018-08-07 13:00:00,585.03,586.02,585.03,585.61,700.0,585.03,586.02,585.03,585.61,700.0
2018-08-07 13:30:00,585.33,585.98,584.99,585.98,600.0,585.33,585.98,584.99,585.98,600.0
2018-08-07 14:00:00,585.58,586.01,585.33,585.33,900.0,585.58,586.01,585.33,585.33,900.0
2018-08-07 14:30:00,585.26,585.85,584.43,584.43,4535.0,585.26,585.85,584.43,584.43,4535.0
2018-08-07 15:00:00,584.26,585.09,584.25,584.51,800.0,584.26,585.09,584.25,584.51,800.0
2018-08-07 15:30:00,584.38,585.1,583.79,583.95,10066.0,584.38,585.1,583.79,583.95,10066.0
2018-08-08 09:30:00,583.23,583.23,581.2,581.74,2198.0,583.23,583.23,581.2,581.74,2198.0
2018-08-08 10:00:00,582.4,583.25,577.98,577.98,4870.0,582.4,583.25,577.98,577.98,4870.0
2018-08-08 10:30:00,577.99,580.11,576.28,577.89,4169.0,577.99,580.11,576.28,577.89,4169.0
2018-08-08 11:00:00,578.29,579.69,577.87,578.05,2900.0,578.29,579.69,577.87,578.05,2900.0
2018-08-08 11:30:00,579.2,579.82,577.75,578.86,4400.0,579.2,579.82,577.75,578.86,4400.0
2018-08-08 12:00:00,579.31,580.07,578.66,579.97,9366.0,579.31,580.07,578.66,579.97,9366.0
2018-08-08 12:30:00,580.42,581.33,580.42,581.26,1000.0,580.42,581.33,580.42,581.26,1000.0
2018-08-08 13:00:00,581.47,583.15,581.47,582.65,1307.0,581.47,583.15,581.47,582.65,1307.0
2018-08-08 13:30:00,583.14,584.67,583.14,584.67,2341.0,583.14,584.67,583.14,584.67,2341.0
2018-08-08 14:00:00,584.99,585.56,584.21,584.59,2756.0,584.99,585.56,584.21,584.59,2756.0
2018-08-08 14:30:00,584.59,585.24,584.03,584.03,2712.0,584.59,585.24,584.03,584.03,2712.0
2018-08-08 15:00:00,584.0,584.5,583.03,584.5,2450.0,584.0,584.5,583.03,584.5,2450.0
2018-08-08 15:30:00,584.62,585.23,583.07,583.11,14134.0,584.62,585.23,583.07,583.11,14134.0
2018-08-09 09:30:00,584.57,585.71,583.59,583.59,1566.0,584.57,585.71,583.59,583.59,1566.0
2018-08-09 10:00:00,584.0,585.42,581.22,581.22,4201.0,584.0,585.42,581.22,581.22,4201.0
2018-08-09 10:30:00,581.09,583.11,580.58,582.75,2304.0,581.09,583.11,580.58,582.75,2304.0
2018-08-09 11:00:00,583.11,584.26,583.03,583.88,2100.0,583.11,584.26,583.03,583.88,2100.0
2018-08-09 11:30:00,583.88,584.1,581.73,582.04,1300.0,583.88,584.1,581.73,582.04,1300.0
2018-08-09 12:00:00,582.37,582.93,582.12,582.12,1100.0,582.37,582.93,582.12,582.12,1100.0
2018-08-09 12:30:00,581.92,583.06,581.48,582.55,2001.0,581.92,583.06,581.48,582.55,2001.0
2018-08-09 13:00:00,582.08,582.08,581.87,582.05,800.0,582.08,582.08,581.87,582.05,800.0
2018-08-09 13:30:00,581.87,582.39,581.87,582.0,1547.0,581.87,582.39,581.87,582.0,1547.0
2018-08-09 14:00:00,582.36,582.36,579.96,580.01,2789.0,582.36,582.36,579.96,580.01,2789.0
2018-08-09 14:30:00,580.46,580.65,578.65,578.98,1246.0,580.46,580.65,578.65,578.98,1246.0
2018-08-09 15:00:00,579.31,579.31,576.99,577.3,6906.0,579.31,579.31,576.99,577.3,6906.0
2018-08-09 15:30:00,577.32,577.63,574.49,575.6,10508.0,577.32,577.63,574.49,575.6,10508.0
2018-08-10 09:30:00,572.28,575.19,571.46,571.46,4648.0,572.28,575.19,571.46,571.46,4648.0
2018-08-10 10:00:00,571.45,573.03,571.45,573.03,709.0,571.45,573.03,571.45,573.03,709.0
2018-08-10 10:30:00,572.52,573.04,571.53,572.07,1611.0,572.52,573.04,571.53,572.07,1611.0
2018-08-10 11:00:00,572.96,574.28,572.91,574.28,1903.0,572.96,574.28,572.91,574.28,1903.0
2018-08-10 11:30:00,574.68,574.94,574.02,574.2,1101.0,574.68,574.94,574.02,574.2,1101.0
2018-08-10 12:00:00,574.14,576.07,574.05,575.81,2650.0,574.14,576.07,574.05,575.81,2650.0
2018-08-10 12:30:00,575.78,576.2,573.49,574.57,2372.0,575.78,576.2,573.49,574.57,2372.0
2018-08-10 13:00:00,574.5,574.5,573.02,573.02,2030.0,574.5,574.5,573.02,573.02,2030.0
2018-08-10 13:30:00,573.77,573.8,571.79,571.96,1854.0,573.77,573.8,571.79,571.96,1854.0
2018-08-10 14:00:00,572.01,573.0,572.01,572.2,1912.0,572.01,573.0,572.01,572.2,1912.0
2018-08-10 14:30:00,570.63,572.1,570.62,572.1,1414.0,570.63,572.1,570.62,572.1,1414.0
2018-08-10 15:00:00,572.13,573.0,570.8,572.55,5000.0,572.13,573.0,570.8,572.55,5000.0
2018-08-10 15:30:00,571.93,572.54,571.13,571.76,6292.0,571.93,572.54,571.13,571.76,6292.0
2018-08-13 09:30:00,574.28,578.6,571.7,573.02,19004.0,574.28,578.6,571.7,573.02,19004.0
2018-08-13 10:00:00,572.57,572.57,570.89,571.0,2055.0,572.57,572.57,570.89,571.0,2055.0
2018-08-13 10:30:00,570.3,570.3,569.32,569.32,1646.0,570.3,570.3,569.32,569.32,1646.0
2018-08-13 11:00:00,569.17,570.07,567.66,570.07,3074.0,569.17,570.07,567.66,570.07,3074.0
2018-08-13 11:30:00,569.71,570.63,568.22,568.22,2614.0,569.71,570.63,568.22,568.22,2614.0
2018-08-13 12:00:00,568.59,569.42,566.47,566.47,1400.0,568.59,569.42,566.47,566.47,1400.0
2018-08-13 12:30:00,566.44,567.71,566.43,567.71,400.0,566.44,567.71,566.43,567.71,400.0
2018-08-13 13:00:00,567.33,567.98,565.84,566.99,2448.0,567.33,567.98,565.84,566.99,2448.0
2018-08-13 13:30:00,568.62,568.63,566.84,566.84,1400.0,568.62,568.63,566.84,566.84,1400.0
2018-08-13 14:00:00,568.34,570.35,567.88,570.17,2900.0,568.34,570.35,567.88,570.17,2900.0
2018-08-13 14:30:00,570.28,570.29,568.74,568.8,1000.0,570.28,570.29,568.74,568.8,1000.0
2018-08-13 15:00:00,568.49,569.59,568.25,568.93,2167.0,568.49,569.59,568.25,568.93,2167.0
2018-08-13 15:30:00,568.09,568.14,566.0,567.16,7920.0,568.09,568.14,566.0,567.16,7920.0
2018-08-14 09:30:00,567.38,570.0,567.37,568.42,1785.0,567.38,570.0,567.37,568.42,1785.0
2018-08-14 10:00:00,566.52,567.53,565.42,566.82,1842.0,566.52,567.53,565.42,566.82,1842.0
2018-08-14 10:30:00,567.36,569.26,567.36,568.75,3007.0,567.36,569.26,567.36,568.75,3007.0
2018-08-14 11:00:00,568.65,568.97,567.42,567.82,1800.0,568.65,568.97,567.42,567.82,1800.0
2018-08-14 11:30:00,567.77,569.12,565.84,566.05,2953.0,567.77,569.12,565.84,566.05,2953.0
2018-08-14 12:00:00,566.37,568.11,565.88,568.11,2028.0,566.37,568.11,565.88,568.11,2028.0
2018-08-14 12:30:00,568.02,568.15,567.26,567.26,2114.0,568.02,568.15,567.26,567.26,2114.0
2018-08-14 13:00:00,566.71,566.71,566.03,566.03,1400.0,566.71,566.71,566.03,566.03,1400.0
2018-08-14 13:30:00,565.66,565.89,565.16,565.47,1267.0,565.66,565.89,565.16,565.47,1267.0
2018-08-14 14:00:00,565.19,565.76,564.01,564.5,3119.0,565.19,565.76,564.01,564.5,3119.0
2018-08-14 14:30:00,564.68,565.65,564.62,564.62,1600.0,564.68,565.65,564.62,564.62,1600.0
2018-08-14 15:00:00,564.83,564.83,563.2,563.5,3968.0,564.83,564.83,563.2,563.5,3968.0
2018-08-14 15:30:00,563.33,563.59,561.51,562.08,14631.0,563.33,563.59,561.51,562.08,14631.0
2018-08-15 09:30:00,559.38,559.48,552.87,557.32,9254.0,559.38,559.48,552.87,557.32,9254.0
2018-08-15 10:00:00,556.51,559.38,554.91,558.07,3446.0,556.51,559.38,554.91,558.07,3446.0
2018-08-15 10:30:00,557.54,558.34,555.14,555.81,3873.0,557.54,558.34,555.14,555.81,3873.0
2018-08-15 11:00:00,556.65,560.26,556.37,559.62,4396.0,556.65,560.26,556.37,559.62,4396.0
2018-08-15 11:30:00,559.3,559.3,557.46,557.64,2455.0,559.3,559.3,557.46,557.64,2455.0
2018-08-15 12:00:00,556.88,558.51,556.88,557.99,5320.0,556.88,558.51,556.88,557.99,5320.0
2018-08-15 12:30:00,558.45,559.0,558.4,559.0,5810.0,558.45,559.0,558.4,559.0,5810.0
2018-08-15 13:00:00,558.93,559.21,557.39,557.77,4090.0,558.93,559.21,557.39,557.77,4090.0
2018-08-15 13:30:00,557.38,558.37,557.1,558.33,2658.0,557.38,558.37,557.1,558.33,2658.0
2018-08-15 14:00:00,558.47,558.47,556.25,557.34,4326.0,558.47,558.47,556.25,557.34,4326.0
2018-08-15 14:30:00,556.74,557.66,556.55,557.64,3205.0,556.74,557.66,556.55,557.64,3205.0
2018-08-15 15:00:00,557.93,558.64,557.93,558.44,1527.0,557.93,558.64,557.93,558.44,1527.0
2018-08-15 15:30:00,558.82,560.75,558.81,559.47,18156.0,558.82,560.75,558.81,559.47,18156.0
2018-08-16 09:30:00,563.16,566.22,561.8,564.87,8472.0,563.16,566.22,561.8,564.87,8472.0
2018-08-16 10:00:00,564.97,567.15,564.96,567.15,3800.0,564.97,567.15,564.96,567.15,3800.0
2018-08-16 10:30:00,566.81,568.25,566.71,567.74,4761.0,566.81,568.25,566.71,567.74,4761.0
2018-08-16 11:00:00,568.57,569.0,567.83,568.17,3552.0,568.57,569.0,567.83,568.17,3552.0
2018-08-16 11:30:00,567.99,568.6,567.56,568.51,2699.0,567.99,568.6,567.56,568.51,2699.0
2018-08-16 12:00:00,568.89,570.94,568.89,570.53,2350.0,568.89,570.94,568.89,570.53,2350.0
2018-08-16 12:30:00,570.53,570.85,569.25,569.25,4021.0,570.53,570.85,569.25,569.25,4021.0
2018-08-16 13:00:00,569.66,569.67,568.15,568.66,4700.0,569.66,569.67,568.15,568.66,4700.0
2018-08-16 13:30:00,568.06,568.26,567.52,567.82,1251.0,568.06,568.26,567.52,567.82,1251.0
2018-08-16 14:00:00,568.02,569.2,567.85,568.15,2616.0,568.02,569.2,567.85,568.15,2616.0
2018-08-16 14:30:00,567.74,568.09,565.92,568.03,3798.0,567.74,568.09,565.92,568.03,3798.0
2018-08-16 15:00:00,568.17,568.66,567.79,568.66,3121.0,568.17,568.66,567.79,568.66,3121.0
2018-08-16 15:30:00,568.74,568.81,566.5,567.81,8673.0,568.74,568.81,566.5,567.81,8673.0
2018-08-17 09:30:00,568.25,570.17,564.41,565.19,5323.0,568.25,570.17,564.41,565.19,5323.0
2018-08-17 10:00:00,564.26,564.26,562.46,562.71,1965.0,564.26,564.26,562.46,562.71,1965.0
2018-08-17 10:30:00,563.51,564.79,563.02,563.73,5602.0,563.51,564.79,563.02,563.73,5602.0
2018-08-17 11:00:00,563.79,565.17,563.28,564.13,5649.0,563.79,565.17,563.28,564.13,5649.0
2018-08-17 11:30:00,564.21,564.44,562.84,562.96,2900.0,564.21,564.44,562.84,562.96,2900.0
2018-08-17 12:00:00,562.89,563.32,562.67,563.13,2200.0,562.89,563.32,562.67,563.13,2200.0
2018-08-17 12:30:00,562.94,563.52,562.11,563.21,2600.0,562.94,563.52,562.11,563.21,2600.0
2018-08-17 13:00:00,563.26,564.09,563.03,563.28,2556.0,563.26,564.09,563.03,563.28,2556.0
2018-08-17 13:30:00,563.27,564.03,562.91,564.03,2400.0,563.27,564.03,562.91,564.03,2400.0
2018-08-17 14:00:00,564.62,566.3,564.62,566.3,6102.0,564.62,566.3,564.62,566.3,6102.0
2018-08-17 14:30:00,565.93,566.56,565.59,566.25,4406.0,565.93,566.56,565.59,566.25,4406.0
2018-08-17 15:00:00,565.7,566.29,564.46,564.46,3440.0,565.7,566.29,564.46,564.46,3440.0
2018-08-17 15:30:00,564.59,565.35,563.16,564.68,8515.0,564.59,565.35,563.16,564.68,8515.0
2018-08-20 09:30:00,564.06,568.22,563.1,565.27,2006.0,564.06,568.22,563.1,565.27,2006.0
2018-08-20 10:00:00,566.29,566.29,562.6,563.83,3246.0,566.29,566.29,562.6,563.83,3246.0
2018-08-20 10:30:00,563.24,564.16,563.22,563.52,3463.0,563.24,564.16,563.22,563.52,3463.0
2018-08-20 11:00:00,561.71,563.88,561.7,562.37,4194.0,561.71,563.88,561.7,562.37,4194.0
2018-08-20 11:30:00,562.01,564.23,560.68,563.84,5518.0,562.01,564.23,560.68,563.84,5518.0
2018-08-20 12:00:00,565.3,565.71,565.03,565.25,1900.0,565.3,565.71,565.03,565.25,1900.0
2018-08-20 12:30:00,564.8,565.39,564.55,565.39,800.0,564.8,565.39,564.55,565.39,800.0
2018-08-20 13:00:00,565.65,566.25,564.94,566.25,3017.0,565.65,566.25,564.94,566.25,3017.0
2018-08-20 13:30:00,566.12,566.12,563.98,565.13,3217.0,566.12,566.12,563.98,565.13,3217.0
2018-08-20 14:00:00,565.13,565.17,564.38,564.64,1800.0,565.13,565.17,564.38,564.64,1800.0
2018-08-20 14:30:00,565.09,565.52,564.38,565.51,1300.0,565.09,565.52,564.38,565.51,1300.0
2018-08-20 15:00:00,565.48,567.4,565.18,566.58,5213.0,565.48,567.4,565.18,566.58,5213.0
2018-08-20 15:30:00,566.55,566.55,564.34,564.96,9243.0,566.55,566.55,564.34,564.96,9243.0
2018-08-21 09:30:00,566.54,568.28,565.77,565.77,3175.0,566.54,568.28,565.77,565.77,3175.0
2018-08-21 10:00:00,565.25,566.81,563.21,566.81,11751.0,565.25,566.81,563.21,566.81,11751.0
2018-08-21 10:30:00,566.97,567.6,566.11,566.12,5676.0,566.97,567.6,566.11,566.12,5676.0
2018-08-21 11:00:00,566.17,566.17,564.21,564.34,3646.0,566.17,566.17,564.21,564.34,3646.0
2018-08-21 11:30:00,563.96,566.81,563.96,566.8,10778.0,563.96,566.81,563.96,566.8,10778.0
2018-08-21 12:00:00,566.57,567.7,566.55,567.44,4445.0,566.57,567.7,566.55,567.44,4445.0
2018-08-21 12:30:00,567.43,568.2,567.05,567.38,9121.0,567.43,568.2,567.05,567.38,9121.0
2018-08-21 13:00:00,567.67,567.67,567.06,567.61,2406.0,567.67,567.67,567.06,567.61,2406.0
2018-08-21 13:30:00,568.12,568.2,567.64,567.64,4015.0,568.12,568.2,567.64,567.64,4015.0
2018-08-21 14:00:00,567.04,567.04,564.61,565.86,4013.0,567.04,567.04,564.61,565.86,4013.0
2018-08-21 14:30:00,565.32,565.65,564.07,564.81,2405.0,565.32,565.65,564.07,564.81,2405.0
2018-08-21 15:00:00,564.97,565.47,563.54,564.58,2940.0,564.97,565.47,563.54,564.58,2940.0
2018-08-21 15:30:00,564.2,564.53,563.35,563.72,8074.0,564.2,564.53,563.35,563.72,8074.0
2018-08-22 09:30:00,563.96,564.9,561.3,563.04,3205.0,563.96,564.9,561.3,563.04,3205.0
2018-08-22 10:00:00,561.92,564.04,561.88,563.63,3500.0,561.92,564.04,561.88,563.63,3500.0
2018-08-22 10:30:00,563.65,564.89,563.65,564.78,900.0,563.65,564.89,563.65,564.78,900.0
2018-08-22 11:00:00,565.05,565.42,563.25,563.25,10849.0,565.05,565.42,563.25,563.25,10849.0
2018-08-22 11:30:00,563.61,563.96,563.16,563.45,2401.0,563.61,563.96,563.16,563.45,2401.0
2018-08-22 12:00:00,563.26,563.58,563.22,563.55,1700.0,563.26,563.58,563.22,563.55,1700.0
2018-08-22 12:30:00,563.57,563.99,563.13,563.9,2101.0,563.57,563.99,563.13,563.9,2101.0
2018-08-22 13:00:00,563.86,564.84,563.67,564.84,2000.0,563.86,564.84,563.67,564.84,2000.0
2018-08-22 13:30:00,565.03,565.75,565.0,565.61,1823.0,565.03,565.75,565.0,565.61,1823.0
2018-08-22 14:00:00,565.62,565.94,565.01,565.47,2600.0,565.62,565.94,565.01,565.47,2600.0
2018-08-22 14:30:00,565.74,565.89,565.47,565.87,3495.0,565.74,565.89,565.47,565.87,3495.0
2018-08-22 15:00:00,565.95,567.31,565.95,567.27,2802.0,565.95,567.31,565.95,567.27,2802.0
2018-08-22 15:30:00,567.07,567.48,566.34,566.34,5692.0,567.07,567.48,566.34,566.34,5692.0
2018-08-23 09:30:00,567.04,567.04,564.85,565.4,3349.0,567.04,567.04,564.85,565.4,3349.0
2018-08-23 10:00:00,565.68,567.09,565.24,565.25,5132.0,565.68,567.09,565.24,565.25,5132.0
2018-08-23 10:30:00,565.63,565.81,564.33,564.96,1500.0,565.63,565.81,564.33,564.96,1500.0
2018-08-23 11:00:00,564.56,564.56,563.09,564.25,4452.0,564.56,564.56,563.09,564.25,4452.0
2018-08-23 11:30:00,564.51,564.51,562.77,562.77,5618.0,564.51,564.51,562.77,562.77,5618.0
2018-08-23 12:00:00,562.72,563.03,561.72,563.0,9357.0,562.72,563.03,561.72,563.0,9357.0
2018-08-23 12:30:00,563.43,564.3,563.42,563.58,2400.0,563.43,564.3,563.42,563.58,2400.0
2018-08-23 13:00:00,563.89,564.85,563.37,564.42,2408.0,563.89,564.85,563.37,564.42,2408.0
2018-08-23 13:30:00,564.47,564.73,563.63,563.63,900.0,564.47,564.73,563.63,563.63,900.0
2018-08-23 14:00:00,564.04,564.49,563.81,564.2,3700.0,564.04,564.49,563.81,564.2,3700.0
2018-08-23 14:30:00,564.51,564.97,563.93,564.97,3600.0,564.51,564.97,563.93,564.97,3600.0
2018-08-23 15:00:00,564.58,565.83,564.01,564.25,10635.0,564.58,565.83,564.01,564.25,10635.0
2018-08-23 15:30:00,564.24,564.24,562.35,563.06,12376.0,564.24,564.24,562.35,563.06,12376.0
2018-08-24 09:30:00,564.32,564.65,562.75,562.91,4183.0,564.32,564.65,562.75,562.91,4183.0
2018-08-24 10:00:00,563.1,565.4,563.09,565.35,3035.0,563.1,565.4,563.09,565.35,3035.0
2018-08-24 10:30:00,565.45,568.82,565.45,568.26,2400.0,565.45,568.82,565.45,568.26,2400.0
2018-08-24 11:00:00,568.42,568.77,567.28,567.68,2641.0,568.42,568.77,567.28,567.68,2641.0
2018-08-24 11:30:00,567.79,569.45,567.79,569.08,4171.0,567.79,569.45,567.79,569.08,4171.0
2018-08-24 12:00:00,569.22,569.52,568.61,568.71,4758.0,569.22,569.52,568.61,568.71,4758.0
2018-08-24 12:30:00,568.6,569.22,568.14,568.51,2080.0,568.6,569.22,568.14,568.51,2080.0
2018-08-24 13:00:00,568.82,568.94,567.83,568.4,3446.0,568.82,568.94,567.83,568.4,3446.0
2018-08-24 13:30:00,568.34,569.47,568.34,568.81,2800.0,568.34,569.47,568.34,568.81,2800.0
2018-08-24 14:00:00,569.34,569.38,568.6,569.32,2500.0,569.34,569.38,568.6,569.32,2500.0
2018-08-24 14:30:00,568.74,569.47,567.93,569.02,4490.0,568.74,569.47,567.93,569.02,4490.0
2018-08-24 15:00:00,569.27,569.27,568.41,568.67,3303.0,569.27,569.27,568.41,568.67,3303.0
2018-08-24 15:30:00,569.07,569.34,567.83,568.0,15406.0,569.07,569.34,567.83,568.0,15406.0
2018-08-27 09:30:00,570.0,570.73,567.99,568.56,3430.0,570.0,570.73,567.99,568.56,3430.0
2018-08-27 10:00:00,568.78,569.24,568.11,569.24,3074.0,568.78,569.24,568.11,569.24,3074.0
2018-08-27 10:30:00,568.42,569.25,567.71,569.04,2123.0,568.42,569.25,567.71,569.04,2123.0
2018-08-27 11:00:00,569.25,570.34,568.76,570.21,3915.0,569.25,570.34,568.76,570.21,3915.0
2018-08-27 11:30:00,570.12,570.23,567.8,570.23,10380.0,570.12,570.23,567.8,570.23,10380.0
2018-08-27 12:00:00,570.67,571.14,570.25,571.14,2586.0,570.67,571.14,570.25,571.14,2586.0
2018-08-27 12:30:00,571.31,571.6,570.9,571.03,3520.0,571.31,571.6,570.9,571.03,3520.0
2018-08-27 13:00:00,571.59,571.71,570.29,571.18,3900.0,571.59,571.71,570.29,571.18,3900.0
2018-08-27 13:30:00,571.04,572.0,571.04,571.75,1600.0,571.04,572.0,571.04,571.75,1600.0
2018-08-27 14:00:00,571.58,571.58,570.61,571.39,2000.0,571.58,571.58,570.61,571.39,2000.0
2018-08-27 14:30:00,571.39,572.8,571.39,572.08,2497.0,571.39,572.8,571.39,572.08,2497.0
2018-08-27 15:00:00,572.45,572.69,571.84,572.56,2024.0,572.45,572.69,571.84,572.56,2024.0
2018-08-27 15:30:00,572.72,573.52,572.58,572.97,9404.0,572.72,573.52,572.58,572.97,9404.0
2018-08-28 09:30:00,575.28,575.94,571.13,571.88,6824.0,575.28,575.94,571.13,571.88,6824.0
2018-08-28 10:00:00,572.22,574.71,572.18,574.5,8223.0,572.22,574.71,572.18,574.5,8223.0
2018-08-28 10:30:00,574.44,575.0,573.25,574.79,14326.0,574.44,575.0,573.25,574.79,14326.0
2018-08-28 11:00:00,574.5,575.14,573.66,573.67,3100.0,574.5,575.14,573.66,573.67,3100.0
2018-08-28 11:30:00,573.35,574.63,572.91,574.2,5495.0,573.35,574.63,572.91,574.2,5495.0
2018-08-28 12:00:00,574.77,576.22,574.77,575.92,920.0,574.77,576.22,574.77,575.92,920.0
2018-08-28 12:30:00,576.04,576.04,574.32,574.42,3673.0,576.04,576.04,574.32,574.42,3673.0
2018-08-28 13:00:00,574.37,574.43,573.74,573.9,4793.0,574.37,574.43,573.74,573.9,4793.0
2018-08-28 13:30:00,574.01,574.57,574.01,574.15,2013.0,574.01,574.57,574.01,574.15,2013.0
2018-08-28 14:00:00,574.12,574.42,574.0,574.01,2985.0,574.12,574.42,574.0,574.01,2985.0
2018-08-28 14:30:00,574.26,574.39,574.0,574.37,2200.0,574.26,574.39,574.0,574.37,2200.0
2018-08-28 15:00:00,574.35,574.49,573.73,574.49,8287.0,574.35,574.49,573.73,574.49,8287.0
2018-08-28 15:30:00,574.5,575.6,574.49,575.5,8684.0,574.5,575.6,574.49,575.5,8684.0
2018-08-29 09:30:00,578.27,579.09,575.68,576.29,10592.0,578.27,579.09,575.68,576.29,10592.0
2018-08-29 10:00:00,576.61,577.43,575.98,577.15,2212.0,576.61,577.43,575.98,577.15,2212.0
2018-08-29 10:30:00,576.59,580.0,576.53,579.49,3728.0,576.59,580.0,576.53,579.49,3728.0
2018-08-29 11:00:00,579.44,580.64,579.1,580.23,2338.0,579.44,580.64,579.1,580.23,2338.0
2018-08-29 11:30:00,580.18,580.57,578.0,580.55,8820.0,580.18,580.57,578.0,580.55,8820.0
2018-08-29 12:00:00,580.25,580.95,579.45,580.95,7519.0,580.25,580.95,579.45,580.95,7519.0
2018-08-29 12:30:00,580.98,580.98,580.01,580.84,3458.0,580.98,580.98,580.01,580.84,3458.0
2018-08-29 13:00:00,580.3,580.6,579.45,580.16,9330.0,580.3,580.6,579.45,580.16,9330.0
2018-08-29 13:30:00,580.0,580.69,579.61,580.24,8048.0,580.0,580.69,579.61,580.24,8048.0
2018-08-29 14:00:00,580.03,580.57,579.32,579.94,9479.0,580.03,580.57,579.32,579.94,9479.0
2018-08-29 14:30:00,580.13,581.0,580.13,580.5,4255.0,580.13,581.0,580.13,580.5,4255.0
2018-08-29 15:00:00,580.68,581.31,580.45,580.81,4402.0,580.68,581.31,580.45,580.81,4402.0
2018-08-29 15:30:00,580.94,581.52,580.72,581.29,31311.0,580.94,581.52,580.72,581.29,31311.0
2018-08-30 09:30:00,581.8,582.65,578.77,580.17,5553.0,581.8,582.65,578.77,580.17,5553.0
2018-08-30 10:00:00,579.72,582.61,579.72,582.07,6200.0,579.72,582.61,579.72,582.07,6200.0
2018-08-30 10:30:00,581.71,581.99,580.71,581.57,7849.0,581.71,581.99,580.71,581.57,7849.0
2018-08-30 11:00:00,581.46,582.48,580.72,580.98,5800.0,581.46,582.48,580.72,580.98,5800.0
2018-08-30 11:30:00,580.83,580.84,580.36,580.78,1400.0,580.83,580.84,580.36,580.78,1400.0
2018-08-30 12:00:00,580.9,581.07,580.44,580.45,7426.0,580.9,581.07,580.44,580.45,7426.0
2018-08-30 12:30:00,580.42,582.36,580.09,582.0,9208.0,580.42,582.36,580.09,582.0,9208.0
2018-08-30 13:00:00,581.98,582.03,581.37,581.37,2038.0,581.98,582.03,581.37,581.37,2038.0
2018-08-30 13:30:00,581.69,581.95,581.53,581.75,1900.0,581.69,581.95,581.53,581.75,1900.0
2018-08-30 14:00:00,581.54,582.18,579.37,580.74,12200.0,581.54,582.18,579.37,580.74,12200.0
2018-08-30 14:30:00,580.54,580.84,578.08,578.11,12893.0,580.54,580.84,578.08,578.11,12893.0
2018-08-30 15:00:00,578.17,580.4,577.47,580.06,14500.0,578.17,580.4,577.47,580.06,14500.0
2018-08-30 15:30:00,580.12,580.34,579.37,580.0,20307.0,580.12,580.34,579.37,580.0,20307.0
2018-08-31 09:30:00,578.49,582.16,576.12,581.41,8582.0,578.49,582.16,576.12,581.41,8582.0
2018-08-31 10:00:00,581.75,583.64,581.32,582.71,10602.0,581.75,583.64,581.32,582.71,10602.0
2018-08-31 10:30:00,582.61,583.61,582.33,582.89,1600.0,582.61,583.61,582.33,582.89,1600.0
2018-08-31 11:00:00,582.95,584.0,581.6,582.66,9381.0,582.95,584.0,581.6,582.66,9381.0
2018-08-31 11:30:00,582.65,583.03,581.77,582.68,7212.0,582.65,583.03,581.77,582.68,7212.0
2018-08-31 12:00:00,582.32,582.98,582.04,582.75,4016.0,582.32,582.98,582.04,582.75,4016.0
2018-08-31 12:30:00,582.58,583.13,581.96,582.76,3700.0,582.58,583.13,581.96,582.76,3700.0
2018-08-31 13:00:00,582.51,582.85,582.03,582.16,5399.0,582.51,582.85,582.03,582.16,5399.0
2018-08-31 13:30:00,582.1,582.56,581.51,582.06,4704.0,582.1,582.56,581.51,582.06,4704.0
2018-08-31 14:00:00,581.84,581.84,579.34,580.51,7641.0,581.84,581.84,579.34,580.51,7641.0
2018-08-31 14:30:00,580.55,582.94,580.55,582.94,5200.0,580.55,582.94,580.55,582.94,5200.0
2018-08-31 15:00:00,582.86,583.34,581.96,582.0,8635.0,582.86,583.34,581.96,582.0,8635.0
2018-08-31 15:30:00,582.03,585.44,582.03,584.46,30358.0,582.03,585.44,582.03,584.46,30358.0
2018-09-04 09:30:00,580.59,581.02,579.9,580.09,9815.0,580.59,581.02,579.9,580.09,9815.0
2018-09-04 10:00:00,580.15,581.26,579.43,580.88,6169.0,580.15,581.26,579.43,580.88,6169.0
2018-09-04 10:30:00,580.5,581.77,578.48,579.39,8286.0,580.5,581.77,578.48,579.39,8286.0
2018-09-04 11:00:00,579.25,581.21,578.73,579.98,5900.0,579.25,581.21,578.73,579.98,5900.0
2018-09-04 11:30:00,579.92,580.91,578.97,578.97,5629.0,579.92,580.91,578.97,578.97,5629.0
2018-09-04 12:00:00,578.89,579.29,576.28,576.72,5000.0,578.89,579.29,576.28,576.72,5000.0
2018-09-04 12:30:00,577.21,578.28,577.19,577.65,2602.0,577.21,578.28,577.19,577.65,2602.0
2018-09-04 13:00:00,577.59,578.82,577.59,578.05,4522.0,577.59,578.82,577.59,578.05,4522.0
2018-09-04 13:30:00,578.1,579.07,577.85,578.25,6603.0,578.1,579.07,577.85,578.25,6603.0
2018-09-04 14:00:00,578.39,579.4,577.78,579.4,5702.0,578.39,579.4,577.78,579.4,5702.0
2018-09-04 14:30:00,579.48,580.59,579.2,580.54,7328.0,579.48,580.59,579.2,580.54,7328.0
2018-09-04 15:00:00,580.29,581.54,580.29,581.52,5000.0,580.29,581.54,580.29,581.52,5000.0
2018-09-04 15:30:00,581.85,582.09,580.07,580.45,23530.0,581.85,582.09,580.07,580.45,23530.0
2018-09-05 09:30:00,583.0,583.0,579.16,579.32,8179.0,583.0,583.0,579.16,579.32,8179.0
2018-09-05 10:00:00,578.99,578.99,575.13,577.38,3700.0,578.99,578.99,575.13,577.38,3700.0
2018-09-05 10:30:00,577.63,579.72,577.1,578.92,9000.0,577.63,579.72,577.1,578.92,9000.0
2018-09-05 11:00:00,579.26,582.79,579.04,582.2,7201.0,579.26,582.79,579.04,582.2,7201.0
2018-09-05 11:30:00,581.92,584.44,581.77,583.75,4217.0,581.92,584.44,581.77,583.75,4217.0
2018-09-05 12:00:00,583.73,585.03,583.72,584.45,4202.0,583.73,585.03,583.72,584.45,4202.0
2018-09-05 12:30:00,584.37,584.87,583.85,584.29,6992.0,584.37,584.87,583.85,584.29,6992.0
2018-09-05 13:00:00,584.21,586.38,583.98,585.8,7101.0,584.21,586.38,583.98,585.8,7101.0
2018-09-05 13:30:00,586.11,586.92,586.0,586.0,7267.0,586.11,586.92,586.0,586.0,7267.0
2018-09-05 14:00:00,586.0,586.0,583.82,585.16,6975.0,586.0,586.0,583.82,585.16,6975.0
2018-09-05 14:30:00,585.09,586.46,585.09,586.39,5067.0,585.09,586.46,585.09,586.39,5067.0
2018-09-05 15:00:00,586.06,586.73,585.58,586.36,8991.0,586.06,586.73,585.58,586.36,8991.0
2018-09-05 15:30:00,586.36,587.87,586.28,586.84,44921.0,586.36,587.87,586.28,586.84,44921.0
2018-09-06 09:30:00,583.61,590.0,583.07,590.0,10335.0,583.61,590.0,583.07,590.0,10335.0
2018-09-06 10:00:00,590.62,590.63,587.21,587.7,5760.0,590.62,590.63,587.21,587.7,5760.0
2018-09-06 10:30:00,587.69,588.2,585.53,586.51,4224.0,587.69,588.2,585.53,586.51,4224.0
2018-09-06 11:00:00,586.35,588.24,585.05,587.56,4339.0,586.35,588.24,585.05,587.56,4339.0
2018-09-06 11:30:00,587.81,589.42,587.28,589.42,5778.0,587.81,589.42,587.28,589.42,5778.0
2018-09-06 12:00:00,588.76,588.99,586.95,586.95,3000.0,588.76,588.99,586.95,586.95,3000.0
2018-09-06 12:30:00,587.22,588.71,587.04,588.59,2002.0,587.22,588.71,587.04,588.59,2002.0
2018-09-06 13:00:00,588.44,589.0,588.13,588.51,3917.0,588.44,589.0,588.13,588.51,3917.0
2018-09-06 13:30:00,588.19,588.93,588.18,588.93,1951.0,588.19,588.93,588.18,588.93,1951.0
2018-09-06 14:00:00,588.19,588.49,587.57,588.15,4323.0,588.19,588.49,587.57,588.15,4323.0
2018-09-06 14:30:00,588.1,589.52,588.0,588.63,5919.0,588.1,589.52,588.0,588.63,5919.0
2018-09-06 15:00:00,588.0,588.5,587.82,588.32,3349.0,588.0,588.5,587.82,588.32,3349.0
2018-09-06 15:30:00,588.35,588.67,587.37,588.07,21905.0,588.35,588.67,587.37,588.07,21905.0
2018-09-07 09:30:00,586.48,588.71,585.13,587.1,3721.0,586.48,588.71,585.13,587.1,3721.0
2018-09-07 10:00:00,586.89,586.9,585.52,586.22,8304.0,586.89,586.9,585.52,586.22,8304.0
2018-09-07 10:30:00,585.83,587.83,585.57,587.05,7400.0,585.83,587.83,585.57,587.05,7400.0
2018-09-07 11:00:00,587.05,588.22,586.86,587.8,8445.0,587.05,588.22,586.86,587.8,8445.0
2018-09-07 11:30:00,588.0,591.12,587.65,588.41,13779.0,588.0,591.12,587.65,588.41,13779.0
2018-09-07 12:00:00,588.55,588.63,586.86,587.18,6592.0,588.55,588.63,586.86,587.18,6592.0
2018-09-07 12:30:00,587.17,588.14,586.34,587.54,6015.0,587.17,588.14,586.34,587.54,6015.0
2018-09-07 13:00:00,587.6,588.23,587.09,588.21,5394.0,587.6,588.23,587.09,588.21,5394.0
2018-09-07 13:30:00,588.77,588.77,587.3,587.3,3400.0,588.77,588.77,587.3,587.3,3400.0
2018-09-07 14:00:00,587.68,589.14,587.68,589.09,4403.0,587.68,589.14,587.68,589.09,4403.0
2018-09-07 14:30:00,588.68,589.27,588.17,589.13,5617.0,588.68,589.27,588.17,589.13,5617.0
2018-09-07 15:00:00,589.08,589.22,587.19,587.93,9626.0,589.08,589.22,587.19,587.93,9626.0
2018-09-07 15:30:00,587.74,589.59,587.69,588.89,17014.0,587.74,589.59,587.69,588.89,17014.0
2018-09-10 09:30:00,596.35,598.97,591.99,598.97,13209.0,596.35,598.97,591.99,598.97,13209.0
2018-09-10 10:00:00,598.51,598.51,595.34,596.1,20652.0,598.51,598.51,595.34,596.1,20652.0
2018-09-10 10:30:00,596.29,596.35,594.57,595.75,12992.0,596.29,596.35,594.57,595.75,12992.0
2018-09-10 11:00:00,596.0,599.37,595.23,597.77,21805.0,596.0,599.37,595.23,597.77,21805.0
2018-09-10 11:30:00,598.0,599.19,597.07,597.67,9302.0,598.0,599.19,597.07,597.67,9302.0
2018-09-10 12:00:00,597.57,600.0,597.52,598.33,15771.0,597.57,600.0,597.52,598.33,15771.0
2018-09-10 12:30:00,598.45,599.61,598.38,598.8,8619.0,598.45,599.61,598.38,598.8,8619.0
2018-09-10 13:00:00,598.99,600.0,598.63,599.6,15627.0,598.99,600.0,598.63,599.6,15627.0
2018-09-10 13:30:00,599.3,599.55,596.01,596.99,8297.0,599.3,599.55,596.01,596.99,8297.0
2018-09-10 14:00:00,596.99,597.52,596.04,596.55,4200.0,596.99,597.52,596.04,596.55,4200.0
2018-09-10 14:30:00,596.52,597.15,596.51,596.63,4603.0,596.52,597.15,596.51,596.63,4603.0
2018-09-10 15:00:00,596.93,596.98,595.06,595.43,8196.0,596.93,596.98,595.06,595.43,8196.0
2018-09-10 15:30:00,595.43,596.15,594.61,595.43,22151.0,595.43,596.15,594.61,595.43,22151.0
2018-09-11 09:30:00,594.37,594.37,588.3,589.44,9178.0,594.37,594.37,588.3,589.44,9178.0
2018-09-11 10:00:00,589.03,594.14,589.03,593.33,12859.0,589.03,594.14,589.03,593.33,12859.0
2018-09-11 10:30:00,593.36,595.58,592.92,594.2,12666.0,593.36,595.58,592.92,594.2,12666.0
2018-09-11 11:00:00,594.57,595.28,593.73,594.75,10597.0,594.57,595.28,593.73,594.75,10597.0
2018-09-11 11:30:00,594.6,598.23,594.29,598.08,7480.0,594.6,598.23,594.29,598.08,7480.0
2018-09-11 12:00:00,598.34,598.34,596.08,596.09,8570.0,598.34,598.34,596.08,596.09,8570.0
2018-09-11 12:30:00,596.01,597.27,594.95,596.73,11320.0,596.01,597.27,594.95,596.73,11320.0
2018-09-11 13:00:00,597.18,597.65,596.05,596.05,13094.0,597.18,597.65,596.05,596.05,13094.0
2018-09-11 13:30:00,595.77,596.14,594.05,594.05,2872.0,595.77,596.14,594.05,594.05,2872.0
2018-09-11 14:00:00,594.69,594.69,593.67,593.97,3300.0,594.69,594.69,593.67,593.97,3300.0
2018-09-11 14:30:00,593.9,594.1,593.11,593.33,2900.0,593.9,594.1,593.11,593.33,2900.0
2018-09-11 15:00:00,593.18,593.32,591.2,591.51,3600.0,593.18,593.32,591.2,591.51,3600.0
2018-09-11 15:30:00,591.52,592.71,591.25,592.56,18069.0,591.52,592.71,591.25,592.56,18069.0
2018-09-12 09:30:00,596.0,596.7,592.84,595.94,14412.0,596.0,596.7,592.84,595.94,14412.0
2018-09-12 10:00:00,596.44,598.28,595.33,595.6,10803.0,596.44,598.28,595.33,595.6,10803.0
2018-09-12 10:30:00,595.69,597.13,595.06,596.79,5595.0,595.69,597.13,595.06,596.79,5595.0
2018-09-12 11:00:00,595.78,600.16,595.78,599.8,12412.0,595.78,600.16,595.78,599.8,12412.0
2018-09-12 11:30:00,600.26,600.26,598.88,599.18,7345.0,600.26,600.26,598.88,599.18,7345.0
2018-09-12 12:00:00,598.86,600.82,598.84,600.82,3986.0,598.86,600.82,598.84,600.82,3986.0
2018-09-12 12:30:00,600.66,601.19,600.49,600.84,1300.0,600.66,601.19,600.49,600.84,1300.0
2018-09-12 13:00:00,600.24,600.98,599.75,599.97,3224.0,600.24,600.98,599.75,599.97,3224.0
2018-09-12 13:30:00,599.76,600.22,599.27,599.39,3965.0,599.76,600.22,599.27,599.39,3965.0
2018-09-12 14:00:00,599.52,601.56,599.42,601.56,3589.0,599.52,601.56,599.42,601.56,3589.0
2018-09-12 14:30:00,601.52,605.0,601.52,604.49,10147.0,601.52,605.0,601.52,604.49,10147.0
2018-09-12 15:00:00,604.42,604.42,603.52,604.32,3428.0,604.42,604.42,603.52,604.32,3428.0
2018-09-12 15:30:00,604.68,604.95,603.06,603.49,11683.0,604.68,604.95,603.06,603.49,11683.0
2018-09-13 09:30:00,603.78,608.52,603.21,608.51,5373.0,603.78,608.52,603.21,608.51,5373.0
2018-09-13 10:00:00,608.04,610.96,608.03,610.96,6469.0,608.04,610.96,608.03,610.96,6469.0
2018-09-13 10:30:00,610.53,610.64,605.02,605.69,7972.0,610.53,610.64,605.02,605.69,7972.0
2018-09-13 11:00:00,606.41,608.04,605.54,605.89,5740.0,606.41,608.04,605.54,605.89,5740.0
2018-09-13 11:30:00,606.01,607.1,605.85,606.74,4736.0,606.01,607.1,605.85,606.74,4736.0
2018-09-13 12:00:00,606.86,607.07,605.36,606.33,4990.0,606.86,607.07,605.36,606.33,4990.0
2018-09-13 12:30:00,605.99,608.72,605.77,608.67,6022.0,605.99,608.72,605.77,608.67,6022.0
2018-09-13 13:00:00,608.82,609.01,605.3,606.59,8000.0,608.82,609.01,605.3,606.59,8000.0
2018-09-13 13:30:00,605.92,606.52,605.9,606.28,5704.0,605.92,606.52,605.9,606.28,5704.0
2018-09-13 14:00:00,606.17,606.49,605.3,606.1,10703.0,606.17,606.49,605.3,606.1,10703.0
2018-09-13 14:30:00,605.98,608.42,605.83,608.42,6824.0,605.98,608.42,605.83,608.42,6824.0
2018-09-13 15:00:00,607.86,608.73,607.25,608.64,2606.0,607.86,608.73,607.25,608.64,2606.0
2018-09-13 15:30:00,608.63,609.75,607.47,609.1,7929.0,608.63,609.75,607.47,609.1,7929.0
2018-09-14 09:30:00,610.0,612.9,606.37,606.48,5856.0,610.0,612.9,606.37,606.48,5856.0
2018-09-14 10:00:00,607.9,610.03,607.5,610.03,15750.0,607.9,610.03,607.5,610.03,15750.0
2018-09-14 10:30:00,609.42,610.94,608.73,610.26,11128.0,609.42,610.94,608.73,610.26,11128.0
2018-09-14 11:00:00,610.15,612.47,608.9,610.98,13406.0,610.15,612.47,608.9,610.98,13406.0
2018-09-14 11:30:00,610.81,612.4,610.81,611.42,9946.0,610.81,612.4,610.81,611.42,9946.0
2018-09-14 12:00:00,611.55,611.55,607.97,609.01,6834.0,611.55,611.55,607.97,609.01,6834.0
2018-09-14 12:30:00,608.86,608.86,607.5,608.45,2900.0,608.86,608.86,607.5,608.45,2900.0
2018-09-14 13:00:00,608.5,609.24,607.79,608.89,5012.0,608.5,609.24,607.79,608.89,5012.0
2018-09-14 13:30:00,608.96,610.21,608.96,609.92,2800.0,608.96,610.21,608.96,609.92,2800.0
2018-09-14 14:00:00,610.23,610.36,608.71,608.83,2822.0,610.23,610.36,608.71,608.83,2822.0
2018-09-14 14:30:00,609.2,610.37,609.2,610.14,2400.0,609.2,610.37,609.2,610.14,2400.0
2018-09-14 15:00:00,610.2,610.91,610.02,610.17,4759.0,610.2,610.91,610.02,610.17,4759.0
2018-09-14 15:30:00,610.16,610.41,609.04,609.67,11147.0,610.16,610.41,609.04,609.67,11147.0
2018-09-17 09:30:00,611.77,611.77,608.17,609.44,9625.0,611.77,611.77,608.17,609.44,9625.0
2018-09-17 10:00:00,608.96,611.7,607.93,610.66,12579.0,608.96,611.7,607.93,610.66,12579.0
2018-09-17 10:30:00,610.7,613.18,608.15,608.79,7047.0,610.7,613.18,608.15,608.79,7047.0
2018-09-17 11:00:00,608.89,610.24,607.88,609.12,10422.0,608.89,610.24,607.88,609.12,10422.0
2018-09-17 11:30:00,609.35,611.22,609.35,610.15,22473.0,609.35,611.22,609.35,610.15,22473.0
2018-09-17 12:00:00,610.13,610.91,609.45,610.35,12318.0,610.13,610.91,609.45,610.35,12318.0
2018-09-17 12:30:00,610.33,611.13,609.57,610.28,4188.0,610.33,611.13,609.57,610.28,4188.0
2018-09-17 13:00:00,610.69,611.13,609.61,609.63,12741.0,610.69,611.13,609.61,609.63,12741.0
2018-09-17 13:30:00,609.62,610.27,609.14,609.14,5090.0,609.62,610.27,609.14,609.14,5090.0
2018-09-17 14:00:00,609.14,610.54,608.81,609.71,4870.0,609.14,610.54,608.81,609.71,4870.0
2018-09-17 14:30:00,610.25,610.54,609.67,610.14,7156.0,610.25,610.54,609.67,610.14,7156.0
2018-09-17 15:00:00,609.97,610.6,609.73,610.5,11636.0,609.97,610.6,609.73,610.5,11636.0
2018-09-17 15:30:00,610.44,611.06,609.07,610.34,21466.0,610.44,611.06,609.07,610.34,21466.0
2018-09-18 09:30:00,611.43,611.43,608.2,609.0,8428.0,611.43,611.43,608.2,609.0,8428.0
2018-09-18 10:00:00,608.0,608.53,605.59,607.33,12325.0,608.0,608.53,605.59,607.33,12325.0
2018-09-18 10:30:00,605.41,605.96,603.71,604.32,11245.0,605.41,605.96,603.71,604.32,11245.0
2018-09-18 11:00:00,605.06,605.06,603.23,604.25,12800.0,605.06,605.06,603.23,604.25,12800.0
2018-09-18 11:30:00,604.16,605.41,604.0,604.63,9271.0,604.16,605.41,604.0,604.63,9271.0
2018-09-18 12:00:00,604.95,605.92,604.57,604.93,10432.0,604.95,605.92,604.57,604.93,10432.0
2018-09-18 12:30:00,604.8,605.36,604.8,605.08,4601.0,604.8,605.36,604.8,605.08,4601.0
2018-09-18 13:00:00,605.0,605.55,603.32,603.32,2208.0,605.0,605.55,603.32,603.32,2208.0
2018-09-18 13:30:00,603.54,606.15,602.8,604.28,4771.0,603.54,606.15,602.8,604.28,4771.0
2018-09-18 14:00:00,604.79,606.67,604.49,606.67,3876.0,604.79,606.67,604.49,606.67,3876.0
2018-09-18 14:30:00,606.58,606.96,605.95,606.22,4889.0,606.58,606.96,605.95,606.22,4889.0
2018-09-18 15:00:00,605.74,606.17,605.41,605.8,5660.0,605.74,606.17,605.41,605.8,5660.0
2018-09-18 15:30:00,605.54,606.53,605.19,606.04,12126.0,605.54,606.53,605.19,606.04,12126.0
2018-09-19 09:30:00,610.0,610.04,604.03,609.15,11043.0,610.0,610.04,604.03,609.15,11043.0
2018-09-19 10:00:00,608.6,612.08,608.49,611.91,10953.0,608.6,612.08,608.49,611.91,10953.0
2018-09-19 10:30:00,612.38,612.39,609.73,612.07,7574.0,612.38,612.39,609.73,612.07,7574.0
2018-09-19 11:00:00,612.0,613.0,611.36,612.0,4984.0,612.0,613.0,611.36,612.0,4984.0
2018-09-19 11:30:00,611.87,613.31,611.17,613.31,4500.0,611.87,613.31,611.17,613.31,4500.0
2018-09-19 12:00:00,613.71,613.72,612.85,613.36,4524.0,613.71,613.72,612.85,613.36,4524.0
2018-09-19 12:30:00,613.37,614.6,612.39,614.26,3500.0,613.37,614.6,612.39,614.26,3500.0
2018-09-19 13:00:00,614.38,614.66,613.43,614.07,6716.0,614.38,614.66,613.43,614.07,6716.0
2018-09-19 13:30:00,613.85,614.64,613.67,614.27,5500.0,613.85,614.64,613.67,614.27,5500.0
2018-09-19 14:00:00,614.05,614.86,613.42,613.88,14750.0,614.05,614.86,613.42,613.88,14750.0
2018-09-19 14:30:00,613.92,614.51,613.87,614.22,7783.0,613.92,614.51,613.87,614.22,7783.0
2018-09-19 15:00:00,614.17,615.0,614.16,614.66,7358.0,614.17,615.0,614.16,614.66,7358.0
2018-09-19 15:30:00,614.75,615.65,614.67,615.3,13285.0,614.75,615.65,614.67,615.3,13285.0
2018-09-20 09:30:00,616.78,619.93,615.74,617.61,9826.0,616.78,619.93,615.74,617.61,9826.0
2018-09-20 10:00:00,617.0,619.1,617.0,617.01,5834.0,617.0,619.1,617.0,617.01,5834.0
2018-09-20 10:30:00,616.18,616.63,613.17,614.4,13467.0,616.18,616.63,613.17,614.4,13467.0
2018-09-20 11:00:00,614.35,616.69,614.35,616.6,4564.0,614.35,616.69,614.35,616.6,4564.0
2018-09-20 11:30:00,617.1,617.1,615.55,615.56,2600.0,617.1,617.1,615.55,615.56,2600.0
2018-09-20 12:00:00,615.51,616.26,615.09,616.26,1700.0,615.51,616.26,615.09,616.26,1700.0
2018-09-20 12:30:00,616.0,617.4,615.99,617.4,1400.0,616.0,617.4,615.99,617.4,1400.0
2018-09-20 13:00:00,617.61,618.68,617.54,618.36,3900.0,617.61,618.68,617.54,618.36,3900.0
2018-09-20 13:30:00,618.29,618.36,617.95,618.0,1900.0,618.29,618.36,617.95,618.0,1900.0
2018-09-20 14:00:00,617.66,618.39,617.65,617.65,11708.0,617.66,618.39,617.65,617.65,11708.0
2018-09-20 14:30:00,618.13,618.82,618.09,618.58,2499.0,618.13,618.82,618.09,618.58,2499.0
2018-09-20 15:00:00,618.74,619.35,618.33,618.5,4763.0,618.74,619.35,618.33,618.5,4763.0
2018-09-20 15:30:00,618.73,618.73,615.78,616.2,19070.0,618.73,618.73,615.78,616.2,19070.0
2018-09-21 09:30:00,619.13,626.07,619.13,621.75,34168.0,619.13,626.07,619.13,621.75,34168.0
2018-09-21 10:00:00,621.23,621.76,617.24,617.24,3500.0,621.23,621.76,617.24,617.24,3500.0
2018-09-21 10:30:00,617.25,617.36,614.78,615.04,5743.0,617.25,617.36,614.78,615.04,5743.0
2018-09-21 11:00:00,614.84,616.21,614.52,616.21,2465.0,614.84,616.21,614.52,616.21,2465.0
2018-09-21 11:30:00,616.08,616.48,614.19,616.48,9244.0,616.08,616.48,614.19,616.48,9244.0
2018-09-21 12:00:00,616.97,617.51,615.42,615.85,7223.0,616.97,617.51,615.42,615.85,7223.0
2018-09-21 12:30:00,616.15,617.26,615.96,616.67,1100.0,616.15,617.26,615.96,616.67,1100.0
2018-09-21 13:00:00,617.2,617.6,617.04,617.56,1800.0,617.2,617.6,617.04,617.56,1800.0
2018-09-21 13:30:00,617.65,617.7,616.28,616.63,4000.0,617.65,617.7,616.28,616.63,4000.0
2018-09-21 14:00:00,617.1,617.1,615.76,616.76,2942.0,617.1,617.1,615.76,616.76,2942.0
2018-09-21 14:30:00,616.68,616.71,614.74,614.74,4695.0,616.68,616.71,614.74,614.74,4695.0
2018-09-21 15:00:00,614.78,615.85,611.83,612.18,8350.0,614.78,615.85,611.83,612.18,8350.0
2018-09-21 15:30:00,612.28,613.96,611.37,612.06,28942.0,612.28,613.96,611.37,612.06,28942.0
2018-09-24 09:30:00,611.24,611.24,606.91,607.37,4421.0,611.24,611.24,606.91,607.37,4421.0
2018-09-24 10:00:00,606.81,609.9,606.81,608.0,8254.0,606.81,609.9,606.81,608.0,8254.0
2018-09-24 10:30:00,607.27,608.43,606.53,607.57,3047.0,607.27,608.43,606.53,607.57,3047.0
2018-09-24 11:00:00,607.47,609.26,607.47,608.25,9340.0,607.47,609.26,607.47,608.25,9340.0
2018-09-24 11:30:00,608.56,608.89,607.32,607.34,3720.0,608.56,608.89,607.32,607.34,3720.0
2018-09-24 12:00:00,607.98,607.98,606.22,607.0,1102.0,607.98,607.98,606.22,607.0,1102.0
2018-09-24 12:30:00,606.46,607.08,605.7,606.59,16292.0,606.46,607.08,605.7,606.59,16292.0
2018-09-24 13:00:00,606.78,606.99,605.62,606.99,1800.0,606.78,606.99,605.62,606.99,1800.0
2018-09-24 13:30:00,607.17,608.3,606.68,608.02,3203.0,607.17,608.3,606.68,608.02,3203.0
2018-09-24 14:00:00,608.39,608.51,607.31,607.31,4429.0,608.39,608.51,607.31,607.31,4429.0
2018-09-24 14:30:00,607.58,609.42,607.58,609.42,4475.0,607.58,609.42,607.58,609.42,4475.0
2018-09-24 15:00:00,609.75,609.9,609.62,609.9,1500.0,609.75,609.9,609.62,609.9,1500.0
2018-09-24 15:30:00,610.14,610.25,608.98,609.82,7417.0,610.14,610.25,608.98,609.82,7417.0
2018-09-25 09:30:00,612.34,612.34,608.37,609.13,14227.0,612.34,612.34,608.37,609.13,14227.0
2018-09-25 10:00:00,608.87,610.31,605.1,606.36,13526.0,608.87,610.31,605.1,606.36,13526.0
2018-09-25 10:30:00,606.75,609.19,606.2,608.78,23764.0,606.75,609.19,606.2,608.78,23764.0
2018-09-25 11:00:00,608.78,611.01,608.63,610.66,28788.0,608.78,611.01,608.63,610.66,28788.0
2018-09-25 11:30:00,610.85,611.86,609.5,609.74,4800.0,610.85,611.86,609.5,609.74,4800.0
2018-09-25 12:00:00,609.49,610.94,608.8,610.94,14016.0,609.49,610.94,608.8,610.94,14016.0
2018-09-25 12:30:00,610.28,610.79,609.63,609.95,5973.0,610.28,610.79,609.63,609.95,5973.0
2018-09-25 13:00:00,610.03,610.03,608.67,608.67,15353.0,610.03,610.03,608.67,608.67,15353.0
2018-09-25 13:30:00,608.84,609.12,607.67,608.83,3424.0,608.84,609.12,607.67,608.83,3424.0
2018-09-25 14:00:00,608.68,609.24,608.31,608.86,5631.0,608.68,609.24,608.31,608.86,5631.0
2018-09-25 14:30:00,608.96,609.55,608.74,609.55,13549.0,608.96,609.55,608.74,609.55,13549.0
2018-09-25 15:00:00,609.56,610.65,609.56,610.0,4471.0,609.56,610.65,609.56,610.0,4471.0
2018-09-25 15:30:00,610.1,610.8,609.58,610.23,18825.0,610.1,610.8,609.58,610.23,18825.0
2018-09-26 09:30:00,611.54,613.77,611.54,612.66,3893.0,611.54,613.77,611.54,612.66,3893.0
2018-09-26 10:00:00,613.17,613.61,612.21,613.14,3981.0,613.17,613.61,612.21,613.14,3981.0
2018-09-26 10:30:00,612.96,615.69,612.96,615.69,2626.0,612.96,615.69,612.96,615.69,2626.0
2018-09-26 11:00:00,615.75,616.03,612.64,614.15,7640.0,615.75,616.03,612.64,614.15,7640.0
2018-09-26 11:30:00,615.22,615.98,614.52,615.27,6204.0,615.22,615.98,614.52,615.27,6204.0
2018-09-26 12:00:00,614.5,614.91,614.22,614.84,2304.0,614.5,614.91,614.22,614.84,2304.0
2018-09-26 12:30:00,615.41,615.65,614.46,615.43,7308.0,615.41,615.65,614.46,615.43,7308.0
2018-09-26 13:00:00,615.68,616.63,615.68,616.62,1300.0,615.68,616.63,615.68,616.62,1300.0
2018-09-26 13:30:00,616.27,616.43,615.24,616.06,2700.0,616.27,616.43,615.24,616.06,2700.0
2018-09-26 14:00:00,616.59,618.51,616.59,617.41,4010.0,616.59,618.51,616.59,617.41,4010.0
2018-09-26 14:30:00,617.69,617.87,613.6,614.77,3700.0,617.69,617.87,613.6,614.77,3700.0
2018-09-26 15:00:00,613.83,615.32,612.91,615.26,3597.0,613.83,615.32,612.91,615.26,3597.0
2018-09-26 15:30:00,614.85,615.32,610.25,611.3,12218.0,614.85,615.32,610.25,611.3,12218.0
2018-09-27 09:30:00,613.02,619.28,604.17,610.63,1548.0,613.02,619.28,604.17,610.63,1548.0
2018-09-27 10:00:00,610.66,611.87,610.63,611.52,3592.0,610.66,611.87,610.63,611.52,3592.0
2018-09-27 10:30:00,610.9,611.42,610.73,611.42,900.0,610.9,611.42,610.73,611.42,900.0
2018-09-27 11:00:00,610.66,610.66,610.11,610.4,1019.0,610.66,610.66,610.11,610.4,1019.0
2018-09-27 11:30:00,610.59,610.96,609.77,610.96,2502.0,610.59,610.96,609.77,610.96,2502.0
2018-09-27 12:00:00,611.26,611.26,611.18,611.18,306.0,611.26,611.26,611.18,611.18,306.0
2018-09-27 12:30:00,611.69,613.54,611.69,612.9,1400.0,611.69,613.54,611.69,612.9,1400.0
2018-09-27 13:00:00,612.77,612.77,611.9,611.9,1612.0,612.77,612.77,611.9,611.9,1612.0
2018-09-27 13:30:00,611.87,611.9,610.84,610.84,1795.0,611.87,611.9,610.84,610.84,1795.0
2018-09-27 14:00:00,610.78,611.66,610.29,611.45,2681.0,610.78,611.66,610.29,611.45,2681.0
2018-09-27 14:30:00,610.78,610.81,610.47,610.5,1141.0,610.78,610.81,610.47,610.5,1141.0
2018-09-27 15:00:00,610.72,612.63,610.17,612.01,6541.0,610.72,612.63,610.17,612.01,6541.0
2018-09-27 15:30:00,612.06,612.2,609.83,610.0,40960.0,612.06,612.2,609.83,610.0,40960.0
2018-09-28 09:30:00,610.0,612.66,608.41,610.54,6841.0,610.0,612.66,608.41,610.54,6841.0
2018-09-28 10:00:00,613.87,614.9,611.02,612.48,6302.0,613.87,614.9,611.02,612.48,6302.0
2018-09-28 10:30:00,612.77,612.89,609.04,609.35,20968.0,612.77,612.89,609.04,609.35,20968.0
2018-09-28 11:00:00,609.66,613.39,609.66,612.85,10323.0,609.66,613.39,609.66,612.85,10323.0
2018-09-28 11:30:00,612.09,612.09,610.51,610.82,2003.0,612.09,612.09,610.51,610.82,2003.0
2018-09-28 12:00:00,610.68,610.84,608.86,608.86,843.0,610.68,610.84,608.86,608.86,843.0
2018-09-28 12:30:00,608.84,608.84,606.61,608.16,2400.0,608.84,608.84,606.61,608.16,2400.0
2018-09-28 13:00:00,608.54,609.4,608.48,609.39,1961.0,608.54,609.4,608.48,609.39,1961.0
2018-09-28 13:30:00,609.5,610.63,609.47,609.64,3100.0,609.5,610.63,609.47,609.64,3100.0
2018-09-28 14:00:00,609.08,609.08,608.13,608.19,400.0,609.08,609.08,608.13,608.19,400.0
2018-09-28 14:30:00,609.0,609.45,608.47,608.93,2600.0,609.0,609.45,608.47,608.93,2600.0
2018-09-28 15:00:00,608.65,609.08,608.25,608.99,1536.0,608.65,609.08,608.25,608.99,1536.0
2018-09-28 15:30:00,609.08,609.72,608.49,609.03,11145.0,609.08,609.72,608.49,609.03,11145.0
2018-10-01 09:30:00,611.59,618.19,611.59,617.23,5167.0,611.59,618.19,611.59,617.23,5167.0
2018-10-01 10:00:00,617.27,618.1,616.42,616.96,5590.0,617.27,618.1,616.42,616.96,5590.0
2018-10-01 10:30:00,616.34,616.87,614.85,616.37,1700.0,616.34,616.87,614.85,616.37,1700.0
2018-10-01 11:00:00,616.97,617.89,615.67,615.7,5665.0,616.97,617.89,615.67,615.7,5665.0
2018-10-01 11:30:00,616.55,617.02,615.48,615.53,6864.0,616.55,617.02,615.48,615.53,6864.0
2018-10-01 12:00:00,616.29,616.29,615.02,615.02,2400.0,616.29,616.29,615.02,615.02,2400.0
2018-10-01 12:30:00,615.73,615.76,614.96,614.96,2000.0,615.73,615.76,614.96,614.96,2000.0
2018-10-01 13:00:00,615.37,617.48,615.37,616.29,4000.0,615.37,617.48,615.37,616.29,4000.0
2018-10-01 13:30:00,616.4,616.74,615.85,616.49,1300.0,616.4,616.74,615.85,616.49,1300.0
2018-10-01 14:00:00,616.62,617.37,615.62,617.35,3650.0,616.62,617.37,615.62,617.35,3650.0
2018-10-01 14:30:00,617.01,617.17,615.08,616.88,4304.0,617.01,617.17,615.08,616.88,4304.0
2018-10-01 15:00:00,616.87,617.54,614.06,614.38,4400.0,616.87,617.54,614.06,614.38,4400.0
2018-10-01 15:30:00,614.03,616.18,613.45,615.83,11176.0,614.03,616.18,613.45,615.83,11176.0
2018-10-02 09:30:00,613.26,615.79,611.16,611.46,8684.0,613.26,615.79,611.16,611.46,8684.0
2018-10-02 10:00:00,613.87,614.96,611.69,614.96,3761.0,613.87,614.96,611.69,614.96,3761.0
2018-10-02 10:30:00,615.02,615.43,612.81,614.55,3200.0,615.02,615.43,612.81,614.55,3200.0
2018-10-02 11:00:00,614.42,615.3,614.3,614.4,900.0,614.42,615.3,614.3,614.4,900.0
2018-10-02 11:30:00,614.23,615.15,613.51,613.51,4202.0,614.23,615.15,613.51,613.51,4202.0
2018-10-02 12:00:00,613.64,615.34,613.62,615.34,1500.0,613.64,615.34,613.62,615.34,1500.0
2018-10-02 12:30:00,615.38,615.51,614.66,614.67,1900.0,615.38,615.51,614.66,614.67,1900.0
2018-10-02 13:00:00,615.09,616.02,614.97,614.97,2400.0,615.09,616.02,614.97,614.97,2400.0
2018-10-02 13:30:00,614.54,616.2,614.54,616.2,2021.0,614.54,616.2,614.54,616.2,2021.0
2018-10-02 14:00:00,616.3,616.73,615.8,616.73,1300.0,616.3,616.73,615.8,616.73,1300.0
2018-10-02 14:30:00,616.36,616.57,615.92,615.92,1400.0,616.36,616.57,615.92,615.92,1400.0
2018-10-02 15:00:00,615.38,616.14,614.89,614.94,2731.0,615.38,616.14,614.89,614.94,2731.0
2018-10-02 15:30:00,615.4,617.19,615.4,616.34,9607.0,615.4,617.19,615.4,616.34,9607.0
2018-10-03 09:30:00,618.76,618.76,615.46,615.47,1278.0,618.76,618.76,615.46,615.47,1278.0
2018-10-03 10:00:00,616.75,618.09,616.74,616.9,2824.0,616.75,618.09,616.74,616.9,2824.0
2018-10-03 10:30:00,617.02,617.11,616.0,616.67,1860.0,617.02,617.11,616.0,616.67,1860.0
2018-10-03 11:00:00,616.64,617.45,615.91,617.2,7282.0,616.64,617.45,615.91,617.2,7282.0
2018-10-03 11:30:00,617.15,618.35,616.95,618.35,13895.0,617.15,618.35,616.95,618.35,13895.0
2018-10-03 12:00:00,618.23,618.23,616.48,617.17,12173.0,618.23,618.23,616.48,617.17,12173.0
2018-10-03 12:30:00,616.95,617.3,615.23,615.4,9605.0,616.95,617.3,615.23,615.4,9605.0
2018-10-03 13:00:00,615.16,616.9,615.16,616.7,4108.0,615.16,616.9,615.16,616.7,4108.0
2018-10-03 13:30:00,615.79,615.79,615.41,615.51,814.0,615.79,615.79,615.41,615.51,814.0
2018-10-03 14:00:00,615.62,618.0,615.62,618.0,1400.0,615.62,618.0,615.62,618.0,1400.0
2018-10-03 14:30:00,617.09,617.12,614.07,614.07,2704.0,617.09,617.12,614.07,614.07,2704.0
2018-10-03 15:00:00,614.47,614.67,613.48,613.48,2904.0,614.47,614.67,613.48,613.48,2904.0
2018-10-03 15:30:00,614.0,614.6,613.53,613.91,8951.0,614.0,614.6,613.53,613.91,8951.0
2018-10-04 09:30:00,611.52,612.95,609.59,611.7,5577.0,611.52,612.95,609.59,611.7,5577.0
2018-10-04 10:00:00,612.27,613.25,611.33,611.39,32786.0,612.27,613.25,611.33,611.39,32786.0
2018-10-04 10:30:00,611.7,612.33,609.06,609.06,30229.0,611.7,612.33,609.06,609.06,30229.0
2018-10-04 11:00:00,609.14,610.68,608.71,610.15,17462.0,609.14,610.68,608.71,610.15,17462.0
2018-10-04 11:30:00,610.1,612.51,609.67,611.86,10997.0,610.1,612.51,609.67,611.86,10997.0
2018-10-04 12:00:00,610.83,611.85,608.83,610.01,5100.0,610.83,611.85,608.83,610.01,5100.0
2018-10-04 12:30:00,610.13,610.99,610.13,610.55,9709.0,610.13,610.99,610.13,610.55,9709.0
2018-10-04 13:00:00,610.55,611.42,609.67,610.93,20703.0,610.55,611.42,609.67,610.93,20703.0
2018-10-04 13:30:00,610.66,611.1,609.69,609.69,8310.0,610.66,611.1,609.69,609.69,8310.0
2018-10-04 14:00:00,610.26,610.75,608.79,609.25,26399.0,610.26,610.75,608.79,609.25,26399.0
2018-10-04 14:30:00,609.02,611.51,609.02,611.17,7769.0,609.02,611.51,609.02,611.17,7769.0
2018-10-04 15:00:00,611.17,612.94,610.43,610.43,6822.0,611.17,612.94,610.43,610.43,6822.0
2018-10-04 15:30:00,610.45,612.29,609.39,611.79,17584.0,610.45,612.29,609.39,611.79,17584.0
2018-10-05 09:30:00,611.79,613.09,607.62,607.62,6964.0,611.79,613.09,607.62,607.62,6964.0
2018-10-05 10:00:00,608.64,609.22,608.0,609.18,4165.0,608.64,609.22,608.0,609.18,4165.0
2018-10-05 10:30:00,608.63,609.3,608.14,608.33,9181.0,608.63,609.3,608.14,608.33,9181.0
2018-10-05 11:00:00,608.33,608.57,607.0,607.54,5826.0,608.33,608.57,607.0,607.54,5826.0
2018-10-05 11:30:00,607.25,607.25,602.17,602.27,5428.0,607.25,607.25,602.17,602.27,5428.0
2018-10-05 12:00:00,601.31,601.85,596.3,599.05,11556.0,601.31,601.85,596.3,599.05,11556.0
2018-10-05 12:30:00,599.12,599.42,597.31,598.48,14384.0,599.12,599.42,597.31,598.48,14384.0
2018-10-05 13:00:00,598.6,600.48,598.6,598.77,2600.0,598.6,600.48,598.6,598.77,2600.0
2018-10-05 13:30:00,600.02,602.11,599.59,601.59,3450.0,600.02,602.11,599.59,601.59,3450.0
2018-10-05 14:00:00,601.38,603.34,600.73,602.56,5090.0,601.38,603.34,600.73,602.56,5090.0
2018-10-05 14:30:00,603.26,604.66,602.1,603.76,4710.0,603.26,604.66,602.1,603.76,4710.0
2018-10-05 15:00:00,603.59,605.56,603.49,603.49,3450.0,603.59,605.56,603.49,603.49,3450.0
2018-10-05 15:30:00,603.4,605.67,601.87,604.02,9848.0,603.4,605.67,601.87,604.02,9848.0
2018-10-08 09:30:00,603.92,603.92,597.41,600.28,5257.0,603.92,603.92,597.41,600.28,5257.0
2018-10-08 10:00:00,597.03,598.4,595.97,596.61,8777.0,597.03,598.4,595.97,596.61,8777.0
2018-10-08 10:30:00,597.25,597.97,597.0,597.78,2100.0,597.25,597.97,597.0,597.78,2100.0
2018-10-08 11:00:00,597.88,597.88,595.95,596.26,4900.0,597.88,597.88,595.95,596.26,4900.0
2018-10-08 11:30:00,596.12,596.83,594.55,595.43,5800.0,596.12,596.83,594.55,595.43,5800.0
2018-10-08 12:00:00,594.8,594.99,593.75,594.54,900.0,594.8,594.99,593.75,594.54,900.0
2018-10-08 12:30:00,594.72,594.74,591.14,591.14,3104.0,594.72,594.74,591.14,591.14,3104.0
2018-10-08 13:00:00,591.22,594.54,591.22,592.15,4644.0,591.22,594.54,591.22,592.15,4644.0
2018-10-08 13:30:00,591.86,592.49,591.15,591.15,5100.0,591.86,592.49,591.15,591.15,5100.0
2018-10-08 14:00:00,590.83,591.43,590.23,590.72,7494.0,590.83,591.43,590.23,590.72,7494.0
2018-10-08 14:30:00,591.01,593.46,591.01,593.0,6220.0,591.01,593.46,591.01,593.0,6220.0
2018-10-08 15:00:00,592.67,594.15,591.96,592.12,8450.0,592.67,594.15,591.96,592.12,8450.0
2018-10-08 15:30:00,592.32,592.6,591.29,591.48,15619.0,592.32,592.6,591.29,591.48,15619.0
2018-10-09 09:30:00,589.73,591.81,585.33,589.51,8032.0,589.73,591.81,585.33,589.51,8032.0
2018-10-09 10:00:00,590.0,591.3,588.35,589.39,16835.0,590.0,591.3,588.35,589.39,16835.0
2018-10-09 10:30:00,589.67,589.94,583.46,585.66,8602.0,589.67,589.94,583.46,585.66,8602.0
2018-10-09 11:00:00,585.9,588.29,585.86,587.95,6400.0,585.9,588.29,585.86,587.95,6400.0
2018-10-09 11:30:00,588.26,589.33,587.55,589.25,5631.0,588.26,589.33,587.55,589.25,5631.0
2018-10-09 12:00:00,589.15,591.59,589.0,589.42,2775.0,589.15,591.59,589.0,589.42,2775.0
2018-10-09 12:30:00,589.36,589.92,587.72,588.27,4947.0,589.36,589.92,587.72,588.27,4947.0
2018-10-09 13:00:00,588.41,589.81,587.5,589.81,4200.0,588.41,589.81,587.5,589.81,4200.0
2018-10-09 13:30:00,590.03,591.43,588.84,591.08,7256.0,590.03,591.43,588.84,591.08,7256.0
2018-10-09 14:00:00,590.73,591.15,589.95,590.43,2503.0,590.73,591.15,589.95,590.43,2503.0
2018-10-09 14:30:00,590.54,592.63,590.41,592.63,3900.0,590.54,592.63,590.41,592.63,3900.0
2018-10-09 15:00:00,592.94,593.57,590.49,591.33,6121.0,592.94,593.57,590.49,591.33,6121.0
2018-10-09 15:30:00,591.57,591.9,590.49,591.33,9241.0,591.57,591.9,590.49,591.33,9241.0
2018-10-10 09:30:00,591.49,591.87,578.93,579.53,13261.0,591.49,591.87,578.93,579.53,13261.0
2018-10-10 10:00:00,580.08,581.8,578.4,581.63,19613.0,580.08,581.8,578.4,581.63,19613.0
2018-10-10 10:30:00,581.03,582.14,579.34,579.57,4618.0,581.03,582.14,579.34,579.57,4618.0
2018-10-10 11:00:00,579.32,580.16,576.14,579.12,13192.0,579.32,580.16,576.14,579.12,13192.0
2018-10-10 11:30:00,579.16,579.16,577.5,577.64,2600.0,579.16,579.16,577.5,577.64,2600.0
2018-10-10 12:00:00,577.4,579.96,577.2,578.54,3800.0,577.4,579.96,577.2,578.54,3800.0
2018-10-10 12:30:00,577.65,579.15,577.06,577.06,7707.0,577.65,579.15,577.06,577.06,7707.0
2018-10-10 13:00:00,576.57,576.95,574.71,574.99,11671.0,576.57,576.95,574.71,574.99,11671.0
2018-10-10 13:30:00,574.97,576.5,574.49,575.17,4874.0,574.97,576.5,574.49,575.17,4874.0
2018-10-10 14:00:00,574.62,575.69,570.39,571.48,16104.0,574.62,575.69,570.39,571.48,16104.0
2018-10-10 14:30:00,572.09,572.25,569.63,572.09,7692.0,572.09,572.25,569.63,572.09,7692.0
2018-10-10 15:00:00,571.95,574.48,570.52,574.28,16951.0,571.95,574.48,570.52,574.28,16951.0
2018-10-10 15:30:00,574.27,574.27,566.97,567.85,15559.0,574.27,574.27,566.97,567.85,15559.0
2018-10-11 09:30:00,567.82,571.07,563.52,571.07,6837.0,567.82,571.07,563.52,571.07,6837.0
2018-10-11 10:00:00,570.16,570.16,564.6,566.24,9989.0,570.16,570.16,564.6,566.24,9989.0
2018-10-11 10:30:00,566.71,567.03,561.97,563.47,4300.0,566.71,567.03,561.97,563.47,4300.0
2018-10-11 11:00:00,561.69,562.07,555.5,556.98,5125.0,561.69,562.07,555.5,556.98,5125.0
2018-10-11 11:30:00,556.24,560.7,555.01,558.85,9600.0,556.24,560.7,555.01,558.85,9600.0
2018-10-11 12:00:00,559.04,563.43,558.14,563.17,5287.0,559.04,563.43,558.14,563.17,5287.0
2018-10-11 12:30:00,562.06,562.2,559.93,560.41,4700.0,562.06,562.2,559.93,560.41,4700.0
2018-10-11 13:00:00,560.52,565.44,558.77,562.71,5600.0,560.52,565.44,558.77,562.71,5600.0
2018-10-11 13:30:00,563.0,563.0,558.77,560.78,4516.0,563.0,563.0,558.77,560.78,4516.0
2018-10-11 14:00:00,561.3,562.0,558.37,560.23,7126.0,561.3,562.0,558.37,560.23,7126.0
2018-10-11 14:30:00,559.46,559.87,554.75,557.99,15400.0,559.46,559.87,554.75,557.99,15400.0
2018-10-11 15:00:00,557.56,562.55,555.8,560.71,8878.0,557.56,562.55,555.8,560.71,8878.0
2018-10-11 15:30:00,560.11,561.47,554.25,554.55,22284.0,560.11,561.47,554.25,554.55,22284.0
2018-10-12 09:30:00,562.0,566.5,557.62,564.27,4566.0,562.0,566.5,557.62,564.27,4566.0
2018-10-12 10:00:00,564.66,566.11,562.78,563.31,3037.0,564.66,566.11,562.78,563.31,3037.0
2018-10-12 10:30:00,561.92,564.78,561.79,562.28,5190.0,561.92,564.78,561.79,562.28,5190.0
2018-10-12 11:00:00,561.64,563.01,561.28,561.28,4823.0,561.64,563.01,561.28,561.28,4823.0
2018-10-12 11:30:00,560.72,561.32,557.07,558.27,3736.0,560.72,561.32,557.07,558.27,3736.0
2018-10-12 12:00:00,557.11,557.64,556.02,556.15,3822.0,557.11,557.64,556.02,556.15,3822.0
2018-10-12 12:30:00,556.67,556.67,552.33,555.13,4902.0,556.67,556.67,552.33,555.13,4902.0
2018-10-12 13:00:00,555.31,558.22,554.68,555.99,2355.0,555.31,558.22,554.68,555.99,2355.0
2018-10-12 13:30:00,554.37,558.16,553.98,556.14,7963.0,554.37,558.16,553.98,556.14,7963.0
2018-10-12 14:00:00,556.22,556.22,550.61,553.23,20314.0,556.22,556.22,550.61,553.23,20314.0
2018-10-12 14:30:00,553.42,554.97,550.39,554.22,13402.0,553.42,554.97,550.39,554.22,13402.0
2018-10-12 15:00:00,554.99,557.99,553.16,557.07,10500.0,554.99,557.99,553.16,557.07,10500.0
2018-10-12 15:30:00,556.5,559.98,556.33,558.11,24779.0,556.5,559.98,556.33,558.11,24779.0
2018-10-15 09:30:00,557.35,557.94,550.36,556.39,7160.0,557.35,557.94,550.36,556.39,7160.0
2018-10-15 10:00:00,555.56,556.83,553.65,556.32,2320.0,555.56,556.83,553.65,556.32,2320.0
2018-10-15 10:30:00,555.31,555.31,552.87,554.4,4575.0,555.31,555.31,552.87,554.4,4575.0
2018-10-15 11:00:00,554.51,557.26,554.35,556.85,4500.0,554.51,557.26,554.35,556.85,4500.0
2018-10-15 11:30:00,556.47,556.71,553.28,553.76,2100.0,556.47,556.71,553.28,553.76,2100.0
2018-10-15 12:00:00,552.36,555.2,552.35,555.2,2076.0,552.36,555.2,552.35,555.2,2076.0
2018-10-15 12:30:00,554.81,557.9,554.33,557.13,33660.0,554.81,557.9,554.33,557.13,33660.0
2018-10-15 13:00:00,557.44,560.14,557.44,557.73,5705.0,557.44,560.14,557.44,557.73,5705.0
2018-10-15 13:30:00,558.86,560.86,558.86,559.5,2000.0,558.86,560.86,558.86,559.5,2000.0
2018-10-15 14:00:00,557.84,558.12,556.32,558.06,2493.0,557.84,558.12,556.32,558.06,2493.0
2018-10-15 14:30:00,557.13,562.76,556.81,562.2,15120.0,557.13,562.76,556.81,562.2,15120.0
2018-10-15 15:00:00,561.28,561.29,557.91,557.92,6391.0,561.28,561.29,557.91,557.92,6391.0
2018-10-15 15:30:00,558.16,558.86,555.98,556.27,16831.0,558.16,558.86,555.98,556.27,16831.0
2018-10-16 09:30:00,561.54,565.73,560.25,565.73,6084.0,561.54,565.73,560.25,565.73,6084.0
2018-10-16 10:00:00,565.94,567.57,565.03,565.09,10113.0,565.94,567.57,565.03,565.09,10113.0
2018-10-16 10:30:00,564.62,566.5,564.62,566.08,2100.0,564.62,566.5,564.62,566.08,2100.0
2018-10-16 11:00:00,566.22,567.19,566.0,567.03,1500.0,566.22,567.19,566.0,567.03,1500.0
2018-10-16 11:30:00,566.75,567.92,566.72,567.92,1000.0,566.75,567.92,566.72,567.92,1000.0
2018-10-16 12:00:00,568.19,569.42,567.93,569.35,10781.0,568.19,569.42,567.93,569.35,10781.0
2018-10-16 12:30:00,569.59,572.54,569.58,572.54,1700.0,569.59,572.54,569.58,572.54,1700.0
2018-10-16 13:00:00,571.75,571.76,569.64,569.66,2200.0,571.75,571.76,569.64,569.66,2200.0
2018-10-16 13:30:00,570.48,572.51,570.31,571.22,2050.0,570.48,572.51,570.31,571.22,2050.0
2018-10-16 14:00:00,571.57,573.15,571.16,572.67,1900.0,571.57,573.15,571.16,572.67,1900.0
2018-10-16 14:30:00,572.84,573.13,571.81,571.81,2200.0,572.84,573.13,571.81,571.81,2200.0
2018-10-16 15:00:00,570.08,571.33,570.04,570.42,2801.0,570.08,571.33,570.04,570.42,2801.0
2018-10-16 15:30:00,570.28,574.1,570.27,573.15,7720.0,570.28,574.1,570.27,573.15,7720.0
2018-10-17 09:30:00,573.27,573.27,568.65,571.19,2710.0,573.27,573.27,568.65,571.19,2710.0
2018-10-17 10:00:00,570.73,573.54,570.43,573.54,2598.0,570.73,573.54,570.43,573.54,2598.0
2018-10-17 10:30:00,573.9,575.42,572.52,572.71,13901.0,573.9,575.42,572.52,572.71,13901.0
2018-10-17 11:00:00,572.99,573.19,571.89,572.82,9878.0,572.99,573.19,571.89,572.82,9878.0
2018-10-17 11:30:00,573.12,576.04,572.34,576.04,7201.0,573.12,576.04,572.34,576.04,7201.0
2018-10-17 12:00:00,575.57,579.49,575.41,578.69,16782.0,575.57,579.49,575.41,578.69,16782.0
2018-10-17 12:30:00,577.88,579.1,576.8,577.39,1900.0,577.88,579.1,576.8,577.39,1900.0
2018-10-17 13:00:00,577.38,578.4,576.91,577.89,1859.0,577.38,578.4,576.91,577.89,1859.0
2018-10-17 13:30:00,578.25,578.48,577.62,577.75,2176.0,578.25,578.48,577.62,577.75,2176.0
2018-10-17 14:00:00,578.04,578.44,574.22,575.97,3469.0,578.04,578.44,574.22,575.97,3469.0
2018-10-17 14:30:00,576.97,579.64,576.83,579.51,2000.0,576.97,579.64,576.83,579.51,2000.0
2018-10-17 15:00:00,578.56,580.16,578.32,579.13,3908.0,578.56,580.16,578.32,579.13,3908.0
2018-10-17 15:30:00,578.21,579.36,575.34,578.39,11957.0,578.21,579.36,575.34,578.39,11957.0
2018-10-18 09:30:00,577.99,578.63,567.66,568.45,14090.0,577.99,578.63,567.66,568.45,14090.0
2018-10-18 10:00:00,565.07,572.91,561.53,570.74,10362.0,565.07,572.91,561.53,570.74,10362.0
2018-10-18 10:30:00,570.54,575.51,570.54,575.0,8694.0,570.54,575.51,570.54,575.0,8694.0
2018-10-18 11:00:00,574.86,575.58,571.1,571.1,6950.0,574.86,575.58,571.1,571.1,6950.0
2018-10-18 11:30:00,571.37,571.37,567.19,568.15,5105.0,571.37,571.37,567.19,568.15,5105.0
2018-10-18 12:00:00,567.95,569.52,566.81,568.81,7054.0,567.95,569.52,566.81,568.81,7054.0
2018-10-18 12:30:00,568.11,570.89,567.82,569.13,4337.0,568.11,570.89,567.82,569.13,4337.0
2018-10-18 13:00:00,568.79,569.75,564.86,564.86,2124.0,568.79,569.75,564.86,564.86,2124.0
2018-10-18 13:30:00,565.9,565.9,564.0,564.0,4633.0,565.9,565.9,564.0,564.0,4633.0
2018-10-18 14:00:00,564.39,568.65,564.39,568.35,6929.0,564.39,568.65,564.39,568.35,6929.0
2018-10-18 14:30:00,568.18,569.69,567.57,568.34,4600.0,568.18,569.69,567.57,568.34,4600.0
2018-10-18 15:00:00,568.43,568.98,566.29,568.51,7270.0,568.43,568.98,566.29,568.51,7270.0
2018-10-18 15:30:00,568.27,568.27,565.12,566.4,18349.0,568.27,568.27,565.12,566.4,18349.0
2018-10-19 09:30:00,566.89,576.59,566.89,574.57,18718.0,566.89,576.59,566.89,574.57,18718.0
2018-10-19 10:00:00,574.16,574.16,571.79,571.79,3107.0,574.16,574.16,571.79,571.79,3107.0
2018-10-19 10:30:00,570.0,571.93,569.54,571.56,11817.0,570.0,571.93,569.54,571.56,11817.0
2018-10-19 11:00:00,572.03,572.33,570.46,570.5,11290.0,572.03,572.33,570.46,570.5,11290.0
2018-10-19 11:30:00,570.32,570.32,567.39,568.72,13216.0,570.32,570.32,567.39,568.72,13216.0
2018-10-19 12:00:00,568.34,568.78,561.62,561.91,9804.0,568.34,568.78,561.62,561.91,9804.0
2018-10-19 12:30:00,562.05,563.43,561.49,562.26,8383.0,562.05,563.43,561.49,562.26,8383.0
2018-10-19 13:00:00,561.68,563.54,560.91,561.8,5305.0,561.68,563.54,560.91,561.8,5305.0
2018-10-19 13:30:00,563.6,563.6,562.24,562.24,3300.0,563.6,563.6,562.24,562.24,3300.0
2018-10-19 14:00:00,560.92,560.92,558.33,558.52,7401.0,560.92,560.92,558.33,558.52,7401.0
2018-10-19 14:30:00,558.12,560.0,558.12,558.26,5722.0,558.12,560.0,558.12,558.26,5722.0
2018-10-19 15:00:00,558.06,559.64,555.98,559.64,3701.0,558.06,559.64,555.98,559.64,3701.0
2018-10-19 15:30:00,559.76,560.97,558.29,558.96,10533.0,559.76,560.97,558.29,558.96,10533.0
2018-10-22 09:30:00,559.07,562.63,555.04,555.04,5386.0,559.07,562.63,555.04,555.04,5386.0
2018-10-22 10:00:00,556.35,556.93,554.93,554.94,8805.0,556.35,556.93,554.93,554.94,8805.0
2018-10-22 10:30:00,554.26,557.77,554.25,556.85,7698.0,554.26,557.77,554.25,556.85,7698.0
2018-10-22 11:00:00,556.88,558.32,555.45,557.42,6741.0,556.88,558.32,555.45,557.42,6741.0
2018-10-22 11:30:00,557.29,557.55,555.91,556.66,3409.0,557.29,557.55,555.91,556.66,3409.0
2018-10-22 12:00:00,556.81,559.25,556.57,556.57,6300.0,556.81,559.25,556.57,556.57,6300.0
2018-10-22 12:30:00,556.98,560.68,556.59,560.68,3161.0,556.98,560.68,556.59,560.68,3161.0
2018-10-22 13:00:00,560.02,562.37,560.02,560.63,3700.0,560.02,562.37,560.02,560.63,3700.0
2018-10-22 13:30:00,560.18,560.81,558.58,558.7,3500.0,560.18,560.81,558.58,558.7,3500.0
2018-10-22 14:00:00,558.06,559.63,558.02,559.01,6300.0,558.06,559.63,558.02,559.01,6300.0
2018-10-22 14:30:00,559.03,560.89,558.94,560.29,3500.0,559.03,560.89,558.94,560.29,3500.0
2018-10-22 15:00:00,560.43,561.99,559.93,560.65,3500.0,560.43,561.99,559.93,560.65,3500.0
2018-10-22 15:30:00,560.2,560.76,558.43,558.54,13725.0,560.2,560.76,558.43,558.54,13725.0
2018-10-23 09:30:00,544.08,548.73,538.31,540.33,21537.0,544.08,548.73,538.31,540.33,21537.0
2018-10-23 10:00:00,540.71,540.86,535.0,536.59,21769.0,540.71,540.86,535.0,536.59,21769.0
2018-10-23 10:30:00,536.3,536.4,532.65,535.31,7900.0,536.3,536.4,532.65,535.31,7900.0
2018-10-23 11:00:00,535.58,538.67,534.77,536.64,10498.0,535.58,538.67,534.77,536.64,10498.0
2018-10-23 11:30:00,537.36,538.53,535.41,536.04,9405.0,537.36,538.53,535.41,536.04,9405.0
2018-10-23 12:00:00,535.98,539.46,535.28,539.43,11425.0,535.98,539.46,535.28,539.43,11425.0
2018-10-23 12:30:00,539.53,542.98,539.03,539.03,16300.0,539.53,542.98,539.03,539.03,16300.0
2018-10-23 13:00:00,539.03,542.13,537.98,539.87,26769.0,539.03,542.13,537.98,539.87,26769.0
2018-10-23 13:30:00,539.62,541.9,539.03,541.19,8709.0,539.62,541.9,539.03,541.19,8709.0
2018-10-23 14:00:00,541.67,546.09,541.28,544.86,4449.0,541.67,546.09,541.28,544.86,4449.0
2018-10-23 14:30:00,545.54,547.23,544.97,544.99,10012.0,545.54,547.23,544.97,544.99,10012.0
2018-10-23 15:00:00,545.18,546.37,544.2,544.5,6245.0,545.18,546.37,544.2,544.5,6245.0
2018-10-23 15:30:00,544.5,545.14,541.84,542.59,17049.0,544.5,545.14,541.84,542.59,17049.0
2018-10-24 09:30:00,542.55,548.16,542.55,546.32,9278.0,542.55,548.16,542.55,546.32,9278.0
2018-10-24 10:00:00,545.74,546.86,544.39,546.06,18546.0,545.74,546.86,544.39,546.06,18546.0
2018-10-24 10:30:00,546.5,546.72,544.02,544.02,3954.0,546.5,546.72,544.02,544.02,3954.0
2018-10-24 11:00:00,543.9,544.23,537.69,537.69,6034.0,543.9,544.23,537.69,537.69,6034.0
2018-10-24 11:30:00,536.53,541.1,535.38,539.34,5479.0,536.53,541.1,535.38,539.34,5479.0
2018-10-24 12:00:00,539.13,540.4,536.75,536.75,3238.0,539.13,540.4,536.75,536.75,3238.0
2018-10-24 12:30:00,536.63,537.05,535.46,536.98,6629.0,536.63,537.05,535.46,536.98,6629.0
2018-10-24 13:00:00,536.31,536.39,533.64,535.16,7573.0,536.31,536.39,533.64,535.16,7573.0
2018-10-24 13:30:00,534.34,535.1,532.92,533.81,2910.0,534.34,535.1,532.92,533.81,2910.0
2018-10-24 14:00:00,534.0,535.14,532.44,534.69,9300.0,534.0,535.14,532.44,534.69,9300.0
2018-10-24 14:30:00,535.29,535.78,531.18,531.62,2900.0,535.29,535.78,531.18,531.62,2900.0
2018-10-24 15:00:00,531.36,531.36,528.31,529.05,2934.0,531.36,531.36,528.31,529.05,2934.0
2018-10-24 15:30:00,527.63,528.77,523.87,524.4,10103.0,527.63,528.77,523.87,524.4,10103.0
2018-10-25 09:30:00,527.0,532.87,524.7,532.48,4611.0,527.0,532.87,524.7,532.48,4611.0
2018-10-25 10:00:00,534.17,534.53,530.29,530.56,3216.0,534.17,534.53,530.29,530.56,3216.0
2018-10-25 10:30:00,531.94,533.18,530.12,531.75,8833.0,531.94,533.18,530.12,531.75,8833.0
2018-10-25 11:00:00,531.45,533.42,528.75,533.18,5584.0,531.45,533.42,528.75,533.18,5584.0
2018-10-25 11:30:00,532.06,533.93,530.77,531.56,3493.0,532.06,533.93,530.77,531.56,3493.0
2018-10-25 12:00:00,532.06,533.71,530.08,530.3,3300.0,532.06,533.71,530.08,530.3,3300.0
2018-10-25 12:30:00,529.95,532.88,529.94,532.87,2309.0,529.95,532.88,529.94,532.87,2309.0
2018-10-25 13:00:00,532.71,533.2,531.02,532.21,5134.0,532.71,533.2,531.02,532.21,5134.0
2018-10-25 13:30:00,532.26,533.8,532.25,533.45,6217.0,532.26,533.8,532.25,533.45,6217.0
2018-10-25 14:00:00,533.49,535.2,532.67,535.2,4000.0,533.49,535.2,532.67,535.2,4000.0
2018-10-25 14:30:00,536.08,538.45,535.37,538.45,4806.0,536.08,538.45,535.37,538.45,4806.0
2018-10-25 15:00:00,536.94,538.87,536.7,537.37,3825.0,536.94,538.87,536.7,537.37,3825.0
2018-10-25 15:30:00,538.21,538.71,535.5,536.37,13232.0,538.21,538.71,535.5,536.37,13232.0
2018-10-26 09:30:00,530.0,532.66,530.0,531.09,3712.0,530.0,532.66,530.0,531.09,3712.0
2018-10-26 10:00:00,531.41,531.41,527.02,529.11,1380.0,531.41,531.41,527.02,529.11,1380.0
2018-10-26 10:30:00,528.17,529.47,521.79,521.79,10990.0,528.17,529.47,521.79,521.79,10990.0
2018-10-26 11:00:00,522.69,530.07,522.17,530.07,4840.0,522.69,530.07,522.17,530.07,4840.0
2018-10-26 11:30:00,530.81,531.85,528.46,530.58,2800.0,530.81,531.85,528.46,530.58,2800.0
2018-10-26 12:00:00,530.35,532.25,529.98,531.94,2200.0,530.35,532.25,529.98,531.94,2200.0
2018-10-26 12:30:00,532.1,539.2,532.1,537.07,4800.0,532.1,539.2,532.1,537.07,4800.0
2018-10-26 13:00:00,539.69,541.07,538.51,538.59,4672.0,539.69,541.07,538.51,538.59,4672.0
2018-10-26 13:30:00,537.53,539.59,535.76,539.59,3250.0,537.53,539.59,535.76,539.59,3250.0
2018-10-26 14:00:00,539.57,539.57,534.31,534.76,4689.0,539.57,539.57,534.31,534.76,4689.0
2018-10-26 14:30:00,534.58,535.93,532.34,532.34,2957.0,534.58,535.93,532.34,532.34,2957.0
2018-10-26 15:00:00,530.7,535.95,530.39,534.7,4508.0,530.7,535.95,530.39,534.7,4508.0
2018-10-26 15:30:00,533.88,537.51,532.94,535.28,10437.0,533.88,537.51,532.94,535.28,10437.0
2018-10-29 09:30:00,543.8,549.61,542.54,548.72,7584.0,543.8,549.61,542.54,548.72,7584.0
2018-10-29 10:00:00,548.03,549.51,546.13,546.13,5205.0,548.03,549.51,546.13,546.13,5205.0
2018-10-29 10:30:00,545.5,547.76,545.02,545.98,4630.0,545.5,547.76,545.02,545.98,4630.0
2018-10-29 11:00:00,545.42,546.07,542.14,543.65,2310.0,545.42,546.07,542.14,543.65,2310.0
2018-10-29 11:30:00,544.05,546.3,541.53,543.72,3900.0,544.05,546.3,541.53,543.72,3900.0
2018-10-29 12:00:00,543.33,545.39,538.57,540.54,25450.0,543.33,545.39,538.57,540.54,25450.0
2018-10-29 12:30:00,541.33,542.6,539.46,540.51,6989.0,541.33,542.6,539.46,540.51,6989.0
2018-10-29 13:00:00,541.5,542.85,539.19,539.43,6400.0,541.5,542.85,539.19,539.43,6400.0
2018-10-29 13:30:00,539.34,541.63,539.34,540.35,3100.0,539.34,541.63,539.34,540.35,3100.0
2018-10-29 14:00:00,539.72,539.85,536.1,538.58,7531.0,539.72,539.85,536.1,538.58,7531.0
2018-10-29 14:30:00,538.56,538.56,534.64,535.15,4100.0,538.56,538.56,534.64,535.15,4100.0
2018-10-29 15:00:00,535.37,535.37,530.69,532.71,5613.0,535.37,535.37,530.69,532.71,5613.0
2018-10-29 15:30:00,532.58,534.5,527.61,534.13,14979.0,532.58,534.5,527.61,534.13,14979.0
2018-10-30 09:30:00,535.5,550.0,535.44,550.0,12076.0,535.5,550.0,535.44,550.0,12076.0
2018-10-30 10:00:00,550.8,552.96,545.64,546.3,4200.0,550.8,552.96,545.64,546.3,4200.0
2018-10-30 10:30:00,546.83,548.34,543.35,543.8,4421.0,546.83,548.34,543.35,543.8,4421.0
2018-10-30 11:00:00,542.86,544.01,542.09,543.59,5857.0,542.86,544.01,542.09,543.59,5857.0
2018-10-30 11:30:00,543.28,545.3,543.07,543.44,4145.0,543.28,545.3,543.07,543.44,4145.0
2018-10-30 12:00:00,543.98,544.99,541.68,542.28,3103.0,543.98,544.99,541.68,542.28,3103.0
2018-10-30 12:30:00,541.27,541.27,539.46,539.94,3400.0,541.27,541.27,539.46,539.94,3400.0
2018-10-30 13:00:00,537.31,538.32,534.9,534.9,3100.0,537.31,538.32,534.9,534.9,3100.0
2018-10-30 13:30:00,534.25,537.51,533.31,537.51,3200.0,534.25,537.51,533.31,537.51,3200.0
2018-10-30 14:00:00,537.46,537.82,535.83,536.77,2800.0,537.46,537.82,535.83,536.77,2800.0
2018-10-30 14:30:00,535.63,539.47,534.8,538.88,19575.0,535.63,539.47,534.8,538.88,19575.0
2018-10-30 15:00:00,538.22,542.13,536.74,541.62,11812.0,538.22,542.13,536.74,541.62,11812.0
2018-10-30 15:30:00,541.93,542.11,538.77,541.52,25779.0,541.93,542.11,538.77,541.52,25779.0
2018-10-31 09:30:00,546.99,553.3,545.1,551.52,8834.0,546.99,553.3,545.1,551.52,8834.0
2018-10-31 10:00:00,552.02,554.31,550.19,551.01,13095.0,552.02,554.31,550.19,551.01,13095.0
2018-10-31 10:30:00,551.74,553.86,548.21,549.34,16471.0,551.74,553.86,548.21,549.34,16471.0
2018-10-31 11:00:00,549.34,552.18,548.89,552.18,25345.0,549.34,552.18,548.89,552.18,25345.0
2018-10-31 11:30:00,551.13,552.45,550.38,551.53,16414.0,551.13,552.45,550.38,551.53,16414.0
2018-10-31 12:00:00,551.4,551.67,549.17,549.98,16239.0,551.4,551.67,549.17,549.98,16239.0
2018-10-31 12:30:00,549.97,551.8,549.93,551.8,4591.0,549.97,551.8,549.93,551.8,4591.0
2018-10-31 13:00:00,550.96,553.15,550.62,553.14,2888.0,550.96,553.15,550.62,553.14,2888.0
2018-10-31 13:30:00,552.1,552.38,551.05,551.63,4971.0,552.1,552.38,551.05,551.63,4971.0
2018-10-31 14:00:00,551.83,554.85,551.82,554.46,12939.0,551.83,554.85,551.82,554.46,12939.0
2018-10-31 14:30:00,554.3,554.83,553.74,553.97,4420.0,554.3,554.83,553.74,553.97,4420.0
2018-10-31 15:00:00,553.49,554.14,550.95,551.11,6810.0,553.49,554.14,550.95,551.11,6810.0
2018-10-31 15:30:00,551.63,551.63,545.78,546.54,36640.0,551.63,551.63,545.78,546.54,36640.0
2018-11-01 09:30:00,549.84,555.48,547.91,554.76,7805.0,549.84,555.48,547.91,554.76,7805.0
2018-11-01 10:00:00,553.54,556.65,550.85,556.65,3100.0,553.54,556.65,550.85,556.65,3100.0
2018-11-01 10:30:00,556.92,559.82,556.59,559.65,2500.0,556.92,559.82,556.59,559.65,2500.0
2018-11-01 11:00:00,563.06,563.06,557.04,560.84,13374.0,563.06,563.06,557.04,560.84,13374.0
2018-11-01 11:30:00,561.52,561.68,559.47,559.68,8164.0,561.52,561.68,559.47,559.68,8164.0
2018-11-01 12:00:00,560.14,560.14,557.66,557.9,4000.0,560.14,560.14,557.66,557.9,4000.0
2018-11-01 12:30:00,558.3,559.61,557.93,559.61,2600.0,558.3,559.61,557.93,559.61,2600.0
2018-11-01 13:00:00,559.42,559.87,557.58,559.37,8887.0,559.42,559.87,557.58,559.37,8887.0
2018-11-01 13:30:00,559.74,560.16,557.91,558.87,6258.0,559.74,560.16,557.91,558.87,6258.0
2018-11-01 14:00:00,558.72,560.81,558.67,559.77,9685.0,558.72,560.81,558.67,559.77,9685.0
2018-11-01 14:30:00,559.17,561.73,559.02,560.98,5118.0,559.17,561.73,559.02,560.98,5118.0
2018-11-01 15:00:00,560.71,560.88,558.78,560.14,12660.0,560.71,560.88,558.78,560.14,12660.0
2018-11-01 15:30:00,560.38,560.48,559.04,559.82,22947.0,560.38,560.48,559.04,559.82,22947.0
2018-11-02 09:30:00,563.78,572.83,562.3,570.38,21674.0,563.78,572.83,562.3,570.38,21674.0
2018-11-02 10:00:00,570.92,571.88,568.77,569.33,8993.0,570.92,571.88,568.77,569.33,8993.0
2018-11-02 10:30:00,568.25,568.96,564.45,568.93,8500.0,568.25,568.96,564.45,568.93,8500.0
2018-11-02 11:00:00,568.66,572.57,567.79,570.06,18184.0,568.66,572.57,567.79,570.06,18184.0
2018-11-02 11:30:00,569.43,570.66,568.36,570.66,5800.0,569.43,570.66,568.36,570.66,5800.0
2018-11-02 12:00:00,571.36,571.48,568.91,570.19,5100.0,571.36,571.48,568.91,570.19,5100.0
2018-11-02 12:30:00,570.01,570.01,563.99,565.02,9148.0,570.01,570.01,563.99,565.02,9148.0
2018-11-02 13:00:00,565.31,566.77,563.54,566.64,4064.0,565.31,566.77,563.54,566.64,4064.0
2018-11-02 13:30:00,566.72,567.09,564.56,566.21,4200.0,566.72,567.09,564.56,566.21,4200.0
2018-11-02 14:00:00,565.86,568.39,563.52,568.38,5300.0,565.86,568.39,563.52,568.38,5300.0
2018-11-02 14:30:00,567.26,567.79,564.73,567.42,7500.0,567.26,567.79,564.73,567.42,7500.0
2018-11-02 15:00:00,567.96,568.51,565.3,567.37,8977.0,567.96,568.51,565.3,567.37,8977.0
2018-11-02 15:30:00,566.92,568.64,566.5,567.55,13100.0,566.92,568.64,566.5,567.55,13100.0
2018-11-05 09:30:00,567.37,579.44,567.0,573.34,1840.0,567.37,579.44,567.0,573.34,1840.0
2018-11-05 10:00:00,570.4,570.41,563.39,565.16,12434.0,570.4,570.41,563.39,565.16,12434.0
2018-11-05 10:30:00,565.31,569.88,565.31,569.88,16243.0,565.31,569.88,565.31,569.88,16243.0
2018-11-05 11:00:00,570.1,571.2,567.62,567.92,8972.0,570.1,571.2,567.62,567.92,8972.0
2018-11-05 11:30:00,567.55,569.11,566.57,569.07,3700.0,567.55,569.11,566.57,569.07,3700.0
2018-11-05 12:00:00,568.66,569.02,567.04,569.02,14087.0,568.66,569.02,567.04,569.02,14087.0
2018-11-05 12:30:00,569.0,569.71,566.04,567.45,3980.0,569.0,569.71,566.04,567.45,3980.0
2018-11-05 13:00:00,567.5,569.54,566.81,568.31,3405.0,567.5,569.54,566.81,568.31,3405.0
2018-11-05 13:30:00,568.69,570.89,567.9,570.88,4001.0,568.69,570.89,567.9,570.88,4001.0
2018-11-05 14:00:00,570.94,575.1,569.03,575.1,13036.0,570.94,575.1,569.03,575.1,13036.0
2018-11-05 14:30:00,574.66,576.36,574.41,576.11,2997.0,574.66,576.36,574.41,576.11,2997.0
2018-11-05 15:00:00,575.61,577.27,574.62,574.79,6528.0,575.61,577.27,574.62,574.79,6528.0
2018-11-05 15:30:00,575.17,575.41,573.24,574.1,13155.0,575.17,575.41,573.24,574.1,13155.0
2018-11-06 09:30:00,575.28,579.51,573.93,577.8,5758.0,575.28,579.51,573.93,577.8,5758.0
2018-11-06 10:00:00,577.97,578.41,576.51,578.17,2269.0,577.97,578.41,576.51,578.17,2269.0
2018-11-06 10:30:00,577.78,579.31,577.37,579.31,3443.0,577.78,579.31,577.37,579.31,3443.0
2018-11-06 11:00:00,579.6,579.6,576.19,578.26,4432.0,579.6,579.6,576.19,578.26,4432.0
2018-11-06 11:30:00,577.44,578.91,576.91,577.81,4483.0,577.44,578.91,576.91,577.81,4483.0
2018-11-06 12:00:00,577.71,583.31,577.3,580.68,3600.0,577.71,583.31,577.3,580.68,3600.0
2018-11-06 12:30:00,581.21,583.43,580.39,580.74,3632.0,581.21,583.43,580.39,580.74,3632.0
2018-11-06 13:00:00,580.67,584.9,578.89,582.52,26448.0,580.67,584.9,578.89,582.52,26448.0
2018-11-06 13:30:00,581.94,582.33,580.46,580.46,2800.0,581.94,582.33,580.46,580.46,2800.0
2018-11-06 14:00:00,578.72,580.64,577.9,577.9,11139.0,578.72,580.64,577.9,577.9,11139.0
2018-11-06 14:30:00,576.37,578.18,576.37,577.24,4790.0,576.37,578.18,576.37,577.24,4790.0
2018-11-06 15:00:00,576.65,578.1,576.65,576.96,2500.0,576.65,578.1,576.65,576.96,2500.0
2018-11-06 15:30:00,577.25,577.83,574.87,577.03,17214.0,577.25,577.83,574.87,577.03,17214.0
2018-11-07 09:30:00,580.57,587.12,579.19,584.93,10043.0,580.57,587.12,579.19,584.93,10043.0
2018-11-07 10:00:00,585.64,589.7,585.51,589.7,4856.0,585.64,589.7,585.51,589.7,4856.0
2018-11-07 10:30:00,590.36,594.3,590.36,594.3,6008.0,590.36,594.3,590.36,594.3,6008.0
2018-11-07 11:00:00,593.64,597.31,592.43,593.94,32451.0,593.64,597.31,592.43,593.94,32451.0
2018-11-07 11:30:00,593.79,594.29,591.27,591.92,3651.0,593.79,594.29,591.27,591.92,3651.0
2018-11-07 12:00:00,592.52,593.27,591.12,591.13,3400.0,592.52,593.27,591.12,591.13,3400.0
2018-11-07 12:30:00,590.94,591.43,590.4,590.49,1900.0,590.94,591.43,590.4,590.49,1900.0
2018-11-07 13:00:00,590.7,591.19,588.95,590.41,3710.0,590.7,591.19,588.95,590.41,3710.0
2018-11-07 13:30:00,590.91,591.94,589.99,591.94,3700.0,590.91,591.94,589.99,591.94,3700.0
2018-11-07 14:00:00,591.2,592.54,591.2,591.69,2607.0,591.2,592.54,591.2,591.69,2607.0
2018-11-07 14:30:00,591.8,593.39,591.8,591.92,3452.0,591.8,593.39,591.8,591.92,3452.0
2018-11-07 15:00:00,591.75,592.2,591.41,591.41,2566.0,591.75,592.2,591.41,591.41,2566.0
2018-11-07 15:30:00,591.27,593.03,590.95,592.33,10745.0,591.27,593.03,590.95,592.33,10745.0
2018-11-08 09:30:00,589.16,590.87,585.12,590.87,2593.0,589.16,590.87,585.12,590.87,2593.0
2018-11-08 10:00:00,591.88,595.2,591.26,595.0,9186.0,591.88,595.2,591.26,595.0,9186.0
2018-11-08 10:30:00,595.0,598.17,593.63,594.17,10674.0,595.0,598.17,593.63,594.17,10674.0
2018-11-08 11:00:00,593.98,596.24,593.6,595.48,19936.0,593.98,596.24,593.6,595.48,19936.0
2018-11-08 11:30:00,594.32,595.0,592.42,593.05,13619.0,594.32,595.0,592.42,593.05,13619.0
2018-11-08 12:00:00,592.32,594.93,592.23,593.87,7242.0,592.32,594.93,592.23,593.87,7242.0
2018-11-08 12:30:00,594.15,596.44,593.55,595.21,12395.0,594.15,596.44,593.55,595.21,12395.0
2018-11-08 13:00:00,595.2,598.29,593.9,593.92,21760.0,595.2,598.29,593.9,593.92,21760.0
2018-11-08 13:30:00,593.78,593.78,591.53,592.97,10674.0,593.78,593.78,591.53,592.97,10674.0
2018-11-08 14:00:00,592.73,594.55,592.05,593.76,2977.0,592.73,594.55,592.05,593.76,2977.0
2018-11-08 14:30:00,592.52,594.31,591.83,593.46,6105.0,592.52,594.31,591.83,593.46,6105.0
2018-11-08 15:00:00,592.91,595.89,592.48,593.97,7354.0,592.91,595.89,592.48,593.97,7354.0
2018-11-08 15:30:00,593.92,597.29,589.88,595.38,24270.0,593.92,597.29,589.88,595.38,24270.0
2018-11-09 09:30:00,612.4,618.34,590.0,615.47,60726.0,612.4,618.34,590.0,615.47,60726.0
2018-11-09 10:00:00,614.68,615.23,599.0,599.0,24542.0,614.68,615.23,599.0,599.0,24542.0
2018-11-09 10:30:00,601.26,609.36,599.65,608.26,19585.0,601.26,609.36,599.65,608.26,19585.0
2018-11-09 11:00:00,605.82,609.04,600.52,604.94,40267.0,605.82,609.04,600.52,604.94,40267.0
2018-11-09 11:30:00,604.5,608.0,602.48,604.58,9413.0,604.5,608.0,602.48,604.58,9413.0
2018-11-09 12:00:00,604.07,606.0,603.36,606.0,5713.0,604.07,606.0,603.36,606.0,5713.0
2018-11-09 12:30:00,606.05,613.1,606.05,612.57,16553.0,606.05,613.1,606.05,612.57,16553.0
2018-11-09 13:00:00,612.03,617.01,608.12,608.17,20966.0,612.03,617.01,608.12,608.17,20966.0
2018-11-09 13:30:00,609.07,609.8,599.92,604.62,27446.0,609.07,609.8,599.92,604.62,27446.0
2018-11-09 14:00:00,603.63,607.4,603.63,606.0,10201.0,603.63,607.4,603.63,606.0,10201.0
2018-11-09 14:30:00,605.85,608.54,605.61,605.64,15957.0,605.85,608.54,605.61,605.64,15957.0
2018-11-09 15:00:00,605.18,610.36,605.18,610.15,15336.0,605.18,610.36,605.18,610.15,15336.0
2018-11-09 15:30:00,609.63,610.87,607.83,608.35,27213.0,609.63,610.87,607.83,608.35,27213.0
2018-11-12 09:30:00,604.72,609.01,600.43,600.51,12488.0,604.72,609.01,600.43,600.51,12488.0
2018-11-12 10:00:00,600.36,605.25,599.41,603.48,14806.0,600.36,605.25,599.41,603.48,14806.0
2018-11-12 10:30:00,603.27,604.02,599.53,599.53,4999.0,603.27,604.02,599.53,599.53,4999.0
2018-11-12 11:00:00,598.74,598.74,594.93,595.25,9967.0,598.74,598.74,594.93,595.25,9967.0
2018-11-12 11:30:00,595.35,598.1,593.88,598.1,11296.0,595.35,598.1,593.88,598.1,11296.0
2018-11-12 12:00:00,597.69,598.99,596.17,596.98,9678.0,597.69,598.99,596.17,596.98,9678.0
2018-11-12 12:30:00,596.49,597.94,594.42,594.42,11218.0,596.49,597.94,594.42,594.42,11218.0
2018-11-12 13:00:00,594.0,594.51,592.17,593.77,5200.0,594.0,594.51,592.17,593.77,5200.0
2018-11-12 13:30:00,593.56,597.12,592.22,596.76,7516.0,593.56,597.12,592.22,596.76,7516.0
2018-11-12 14:00:00,596.1,600.01,596.1,598.79,7011.0,596.1,600.01,596.1,598.79,7011.0
2018-11-12 14:30:00,598.71,600.46,597.68,597.83,6722.0,598.71,600.46,597.68,597.83,6722.0
2018-11-12 15:00:00,597.33,598.31,595.43,597.96,10212.0,597.33,598.31,595.43,597.96,10212.0
2018-11-12 15:30:00,597.84,597.84,594.28,595.46,20794.0,597.84,597.84,594.28,595.46,20794.0
2018-11-13 09:30:00,599.53,602.81,598.61,601.89,4714.0,599.53,602.81,598.61,601.89,4714.0
2018-11-13 10:00:00,600.88,602.16,594.79,594.79,19847.0,600.88,602.16,594.79,594.79,19847.0
2018-11-13 10:30:00,596.22,598.5,592.87,594.67,19660.0,596.22,598.5,592.87,594.67,19660.0
2018-11-13 11:00:00,595.74,604.0,595.03,603.11,19584.0,595.74,604.0,595.03,603.11,19584.0
2018-11-13 11:30:00,602.63,602.63,597.9,599.56,5689.0,602.63,602.63,597.9,599.56,5689.0
2018-11-13 12:00:00,599.61,600.19,596.15,598.31,14822.0,599.61,600.19,596.15,598.31,14822.0
2018-11-13 12:30:00,598.53,599.14,594.41,595.19,10010.0,598.53,599.14,594.41,595.19,10010.0
2018-11-13 13:00:00,595.23,595.23,593.0,593.0,4300.0,595.23,595.23,593.0,593.0,4300.0
2018-11-13 13:30:00,592.83,593.92,592.59,593.52,4077.0,592.83,593.92,592.59,593.52,4077.0
2018-11-13 14:00:00,592.94,592.94,588.43,588.43,3139.0,592.94,592.94,588.43,588.43,3139.0
2018-11-13 14:30:00,587.83,588.91,586.75,587.45,7105.0,587.83,588.91,586.75,587.45,7105.0
2018-11-13 15:00:00,587.84,588.98,586.73,586.76,2969.0,587.84,588.98,586.73,586.76,2969.0
2018-11-13 15:30:00,588.21,590.98,586.43,588.98,10517.0,588.21,590.98,586.43,588.98,10517.0
2018-11-14 09:30:00,591.31,596.07,591.31,594.7,3975.0,591.31,596.07,591.31,594.7,3975.0
2018-11-14 10:00:00,594.99,598.05,594.15,594.68,11839.0,594.99,598.05,594.15,594.68,11839.0
2018-11-14 10:30:00,594.85,601.02,594.84,598.42,8260.0,594.85,601.02,594.84,598.42,8260.0
2018-11-14 11:00:00,597.9,598.03,594.82,595.43,9564.0,597.9,598.03,594.82,595.43,9564.0
2018-11-14 11:30:00,595.23,596.14,589.87,591.64,12038.0,595.23,596.14,589.87,591.64,12038.0
2018-11-14 12:00:00,592.09,593.69,591.36,591.98,21402.0,592.09,593.69,591.36,591.98,21402.0
2018-11-14 12:30:00,591.57,591.57,586.27,587.45,20568.0,591.57,591.57,586.27,587.45,20568.0
2018-11-14 13:00:00,587.37,587.37,583.66,584.25,10829.0,587.37,587.37,583.66,584.25,10829.0
2018-11-14 13:30:00,584.38,586.72,580.85,581.06,12961.0,584.38,586.72,580.85,581.06,12961.0
2018-11-14 14:00:00,581.33,584.21,580.1,580.1,20097.0,581.33,584.21,580.1,580.1,20097.0
2018-11-14 14:30:00,582.2,588.25,581.43,585.25,7159.0,582.2,588.25,581.43,585.25,7159.0
2018-11-14 15:00:00,585.62,587.6,585.29,585.42,8075.0,585.62,587.6,585.29,585.42,8075.0
2018-11-14 15:30:00,585.51,585.83,579.36,581.32,18279.0,585.51,585.83,579.36,581.32,18279.0
2018-11-15 09:30:00,580.1,582.39,573.41,577.13,21032.0,580.1,582.39,573.41,577.13,21032.0
2018-11-15 10:00:00,576.29,577.25,574.41,574.83,10113.0,576.29,577.25,574.41,574.83,10113.0
2018-11-15 10:30:00,574.29,575.83,572.0,575.83,7000.0,574.29,575.83,572.0,575.83,7000.0
2018-11-15 11:00:00,575.84,579.08,575.68,578.03,4300.0,575.84,579.08,575.68,578.03,4300.0
2018-11-15 11:30:00,578.86,581.7,578.17,581.48,2900.0,578.86,581.7,578.17,581.48,2900.0
2018-11-15 12:00:00,581.96,583.43,581.03,582.08,2660.0,581.96,583.43,581.03,582.08,2660.0
2018-11-15 12:30:00,582.35,583.02,576.62,576.62,20742.0,582.35,583.02,576.62,576.62,20742.0
2018-11-15 13:00:00,577.69,583.76,575.52,583.76,5815.0,577.69,583.76,575.52,583.76,5815.0
2018-11-15 13:30:00,583.85,587.22,583.29,586.09,4296.0,583.85,587.22,583.29,586.09,4296.0
2018-11-15 14:00:00,586.96,588.95,586.28,588.95,5687.0,586.96,588.95,586.28,588.95,5687.0
2018-11-15 14:30:00,589.18,592.78,589.17,591.92,12045.0,589.18,592.78,589.17,591.92,12045.0
2018-11-15 15:00:00,591.49,591.49,587.67,589.3,7567.0,591.49,591.49,587.67,589.3,7567.0
2018-11-15 15:30:00,589.14,592.87,588.99,592.83,9842.0,589.14,592.87,588.99,592.83,9842.0
2018-11-16 09:30:00,592.41,595.0,590.16,594.0,21212.0,592.41,595.0,590.16,594.0,21212.0
2018-11-16 10:00:00,594.0,596.55,594.0,594.78,5302.0,594.0,596.55,594.0,594.78,5302.0
2018-11-16 10:30:00,596.0,596.41,593.34,593.49,8254.0,596.0,596.41,593.34,593.49,8254.0
2018-11-16 11:00:00,593.81,593.81,591.5,591.5,5378.0,593.81,593.81,591.5,591.5,5378.0
2018-11-16 11:30:00,591.5,592.03,589.87,590.0,3400.0,591.5,592.03,589.87,590.0,3400.0
2018-11-16 12:00:00,589.44,590.08,587.72,587.72,7368.0,589.44,590.08,587.72,587.72,7368.0
2018-11-16 12:30:00,588.42,599.65,588.1,596.81,11015.0,588.42,599.65,588.1,596.81,11015.0
2018-11-16 13:00:00,596.33,596.33,593.95,594.45,4302.0,596.33,596.33,593.95,594.45,4302.0
2018-11-16 13:30:00,595.11,596.7,594.97,594.97,3816.0,595.11,596.7,594.97,594.97,3816.0
2018-11-16 14:00:00,595.74,596.63,594.92,594.93,2612.0,595.74,596.63,594.92,594.93,2612.0
2018-11-16 14:30:00,597.55,599.25,596.71,598.32,2924.0,597.55,599.25,596.71,598.32,2924.0
2018-11-16 15:00:00,598.51,600.23,598.5,599.06,2074.0,598.51,600.23,598.5,599.06,2074.0
2018-11-16 15:30:00,598.8,600.3,598.25,599.38,12958.0,598.8,600.3,598.25,599.38,12958.0
2018-11-19 09:30:00,600.0,602.16,597.97,599.72,11098.0,600.0,602.16,597.97,599.72,11098.0
2018-11-19 10:00:00,599.04,599.04,590.52,591.94,3100.0,599.04,599.04,590.52,591.94,3100.0
2018-11-19 10:30:00,591.82,591.95,589.52,589.72,11292.0,591.82,591.95,589.52,589.72,11292.0
2018-11-19 11:00:00,590.56,591.0,582.31,582.8,9324.0,590.56,591.0,582.31,582.8,9324.0
2018-11-19 11:30:00,582.32,583.08,575.95,580.3,5268.0,582.32,583.08,575.95,580.3,5268.0
2018-11-19 12:00:00,576.56,577.54,574.56,575.18,5923.0,576.56,577.54,574.56,575.18,5923.0
2018-11-19 12:30:00,574.94,577.64,574.09,577.64,7786.0,574.94,577.64,574.09,577.64,7786.0
2018-11-19 13:00:00,577.43,578.03,576.23,577.51,7843.0,577.43,578.03,576.23,577.51,7843.0
2018-11-19 13:30:00,576.94,579.33,576.59,578.34,5000.0,576.94,579.33,576.59,578.34,5000.0
2018-11-19 14:00:00,578.42,578.42,574.85,577.23,6053.0,578.42,578.42,574.85,577.23,6053.0
2018-11-19 14:30:00,576.7,579.98,576.7,579.46,4537.0,576.7,579.98,576.7,579.46,4537.0
2018-11-19 15:00:00,580.22,581.38,578.81,579.66,4387.0,580.22,581.38,578.81,579.66,4387.0
2018-11-19 15:30:00,580.48,580.48,576.62,577.98,11549.0,580.48,580.48,576.62,577.98,11549.0
2018-11-20 09:30:00,574.12,576.8,572.13,573.58,5870.0,574.12,576.8,572.13,573.58,5870.0
2018-11-20 10:00:00,574.63,579.45,573.6,578.35,3711.0,574.63,579.45,573.6,578.35,3711.0
2018-11-20 10:30:00,578.32,585.53,577.37,585.52,8687.0,578.32,585.53,577.37,585.52,8687.0
2018-11-20 11:00:00,586.47,589.78,583.42,583.42,9639.0,586.47,589.78,583.42,583.42,9639.0
2018-11-20 11:30:00,583.14,586.74,583.13,585.29,3019.0,583.14,586.74,583.13,585.29,3019.0
2018-11-20 12:00:00,585.42,585.62,582.72,584.66,4175.0,585.42,585.62,582.72,584.66,4175.0
2018-11-20 12:30:00,584.54,585.75,584.21,584.96,3083.0,584.54,585.75,584.21,584.96,3083.0
2018-11-20 13:00:00,585.45,586.0,583.5,583.5,6295.0,585.45,586.0,583.5,583.5,6295.0
2018-11-20 13:30:00,583.35,583.35,582.27,582.89,2940.0,583.35,583.35,582.27,582.89,2940.0
2018-11-20 14:00:00,582.57,582.57,579.36,579.36,2578.0,582.57,582.57,579.36,579.36,2578.0
2018-11-20 14:30:00,580.27,583.53,580.27,583.53,6129.0,580.27,583.53,580.27,583.53,6129.0
2018-11-20 15:00:00,582.8,585.33,581.64,585.32,3685.0,582.8,585.33,581.64,585.32,3685.0
2018-11-20 15:30:00,585.0,585.45,583.21,584.45,15460.0,585.0,585.45,583.21,584.45,15460.0
2018-11-21 09:30:00,587.97,590.81,585.81,590.81,2770.0,587.97,590.81,585.81,590.81,2770.0
2018-11-21 10:00:00,592.55,595.02,591.73,595.02,3688.0,592.55,595.02,591.73,595.02,3688.0
2018-11-21 10:30:00,594.32,594.78,592.32,593.49,4277.0,594.32,594.78,592.32,593.49,4277.0
2018-11-21 11:00:00,593.93,597.82,593.93,597.38,7462.0,593.93,597.82,593.93,597.38,7462.0
2018-11-21 11:30:00,596.65,596.65,594.4,594.4,2410.0,596.65,596.65,594.4,594.4,2410.0
2018-11-21 12:00:00,594.59,594.59,593.27,593.53,1815.0,594.59,594.59,593.27,593.53,1815.0
2018-11-21 12:30:00,592.93,594.88,592.42,594.45,6383.0,592.93,594.88,592.42,594.45,6383.0
2018-11-21 13:00:00,593.95,596.32,593.81,594.9,3695.0,593.95,596.32,593.81,594.9,3695.0
2018-11-21 13:30:00,594.28,595.03,593.6,595.03,9215.0,594.28,595.03,593.6,595.03,9215.0
2018-11-21 14:00:00,595.34,595.34,594.11,594.53,3500.0,595.34,595.34,594.11,594.53,3500.0
2018-11-21 14:30:00,594.9,595.7,593.37,594.08,4934.0,594.9,595.7,593.37,594.08,4934.0
2018-11-21 15:00:00,594.42,594.94,592.75,592.76,2108.0,594.42,594.94,592.75,592.76,2108.0
2018-11-21 15:30:00,591.69,592.53,591.03,591.46,5845.0,591.69,592.53,591.03,591.46,5845.0
2018-11-23 09:30:00,586.94,594.35,583.43,594.26,2358.0,586.94,594.35,583.43,594.26,2358.0
2018-11-23 10:00:00,594.73,596.81,593.82,594.83,7825.0,594.73,596.81,593.82,594.83,7825.0
2018-11-23 10:30:00,595.81,597.12,594.66,595.79,17475.0,595.81,597.12,594.66,595.79,17475.0
2018-11-23 11:00:00,596.1,602.07,596.1,599.95,12328.0,596.1,602.07,596.1,599.95,12328.0
2018-11-23 11:30:00,599.19,600.05,596.95,596.95,4238.0,599.19,600.05,596.95,596.95,4238.0
2018-11-23 12:00:00,598.32,598.63,595.61,598.63,3806.0,598.32,598.63,595.61,598.63,3806.0
2018-11-23 12:30:00,598.05,598.29,596.06,596.42,9223.0,598.05,598.29,596.06,596.42,9223.0
2018-11-26 09:30:00,602.57,605.31,599.07,605.31,9275.0,602.57,605.31,599.07,605.31,9275.0
2018-11-26 10:00:00,604.32,605.44,600.48,600.6,4028.0,604.32,605.44,600.48,600.6,4028.0
2018-11-26 10:30:00,601.01,602.22,600.3,600.41,3800.0,601.01,602.22,600.3,600.41,3800.0
2018-11-26 11:00:00,600.35,604.56,600.27,602.9,15229.0,600.35,604.56,600.27,602.9,15229.0
2018-11-26 11:30:00,603.22,604.27,601.41,603.73,9486.0,603.22,604.27,601.41,603.73,9486.0
2018-11-26 12:00:00,603.58,604.61,602.21,602.22,10086.0,603.58,604.61,602.21,602.22,10086.0
2018-11-26 12:30:00,602.53,603.0,600.69,602.78,4508.0,602.53,603.0,600.69,602.78,4508.0
2018-11-26 13:00:00,602.76,606.28,602.69,604.89,7400.0,602.76,606.28,602.69,604.89,7400.0
2018-11-26 13:30:00,604.97,605.3,602.96,603.45,3903.0,604.97,605.3,602.96,603.45,3903.0
2018-11-26 14:00:00,604.21,605.62,603.59,604.62,6000.0,604.21,605.62,603.59,604.62,6000.0
2018-11-26 14:30:00,605.33,606.35,604.24,606.02,6046.0,605.33,606.35,604.24,606.02,6046.0
2018-11-26 15:00:00,606.18,606.43,602.76,602.76,6220.0,606.18,606.43,602.76,602.76,6220.0
2018-11-26 15:30:00,602.49,604.84,602.48,604.25,13019.0,602.49,604.84,602.48,604.25,13019.0
2018-11-27 09:30:00,601.16,604.68,599.21,601.63,2851.0,601.16,604.68,599.21,601.63,2851.0
2018-11-27 10:00:00,601.79,606.19,601.16,602.5,20439.0,601.79,606.19,601.16,602.5,20439.0
2018-11-27 10:30:00,601.79,602.88,601.19,602.88,3240.0,601.79,602.88,601.19,602.88,3240.0
2018-11-27 11:00:00,603.18,604.24,601.42,604.24,5358.0,603.18,604.24,601.42,604.24,5358.0
2018-11-27 11:30:00,603.36,604.12,601.17,602.71,15358.0,603.36,604.12,601.17,602.71,15358.0
2018-11-27 12:00:00,602.55,604.73,602.09,603.71,5200.0,602.55,604.73,602.09,603.71,5200.0
2018-11-27 12:30:00,601.95,602.75,601.57,602.66,2800.0,601.95,602.75,601.57,602.66,2800.0
2018-11-27 13:00:00,603.32,603.72,601.13,603.13,4800.0,603.32,603.72,601.13,603.13,4800.0
2018-11-27 13:30:00,603.58,605.02,603.19,605.02,3214.0,603.58,605.02,603.19,605.02,3214.0
2018-11-27 14:00:00,605.57,608.09,605.57,606.38,5753.0,605.57,608.09,605.57,606.38,5753.0
2018-11-27 14:30:00,607.41,607.46,605.57,605.57,1600.0,607.41,607.46,605.57,605.57,1600.0
2018-11-27 15:00:00,604.82,605.0,603.05,603.87,3909.0,604.82,605.0,603.05,603.87,3909.0
2018-11-27 15:30:00,603.7,606.07,603.54,605.65,8226.0,603.7,606.07,603.54,605.65,8226.0
2018-11-28 09:30:00,607.0,608.63,604.72,607.89,6450.0,607.0,608.63,604.72,607.89,6450.0
2018-11-28 10:00:00,607.49,608.22,605.49,607.24,4395.0,607.49,608.22,605.49,607.24,4395.0
2018-11-28 10:30:00,607.0,608.68,605.97,606.49,6432.0,607.0,608.68,605.97,606.49,6432.0
2018-11-28 11:00:00,606.55,607.51,604.0,604.0,3176.0,606.55,607.51,604.0,604.0,3176.0
2018-11-28 11:30:00,604.19,607.62,604.01,607.19,2676.0,604.19,607.62,604.01,607.19,2676.0
2018-11-28 12:00:00,608.43,613.2,607.55,612.63,6770.0,608.43,613.2,607.55,612.63,6770.0
2018-11-28 12:30:00,612.09,614.84,612.09,614.67,2030.0,612.09,614.84,612.09,614.67,2030.0
2018-11-28 13:00:00,613.12,614.82,611.98,613.57,5096.0,613.12,614.82,611.98,613.57,5096.0
2018-11-28 13:30:00,615.15,616.76,615.15,616.44,1515.0,615.15,616.76,615.15,616.44,1515.0
2018-11-28 14:00:00,616.47,618.7,616.47,618.42,3500.0,616.47,618.7,616.47,618.42,3500.0
2018-11-28 14:30:00,618.16,620.38,617.96,618.0,4710.0,618.16,620.38,617.96,618.0,4710.0
2018-11-28 15:00:00,618.83,619.28,617.52,618.01,3000.0,618.83,619.28,617.52,618.01,3000.0
2018-11-28 15:30:00,618.27,621.98,617.11,621.85,15102.0,618.27,621.98,617.11,621.85,15102.0
2018-11-29 09:30:00,620.13,627.07,619.98,627.07,10214.0,620.13,627.07,619.98,627.07,10214.0
2018-11-29 10:00:00,627.61,627.69,624.48,624.48,2867.0,627.61,627.69,624.48,624.48,2867.0
2018-11-29 10:30:00,624.61,625.76,623.14,625.52,4232.0,624.61,625.76,623.14,625.52,4232.0
2018-11-29 11:00:00,626.59,629.42,626.47,629.42,3109.0,626.59,629.42,626.47,629.42,3109.0
2018-11-29 11:30:00,630.0,633.15,629.76,633.15,3162.0,630.0,633.15,629.76,633.15,3162.0
2018-11-29 12:00:00,632.63,633.94,632.0,632.3,2107.0,632.63,633.94,632.0,632.3,2107.0
2018-11-29 12:30:00,632.27,634.13,632.27,634.13,928.0,632.27,634.13,632.27,634.13,928.0
2018-11-29 13:00:00,634.04,634.59,633.28,634.03,4805.0,634.04,634.59,633.28,634.03,4805.0
2018-11-29 13:30:00,634.71,634.71,632.0,632.47,1842.0,634.71,634.71,632.0,632.47,1842.0
2018-11-29 14:00:00,631.71,634.13,631.71,633.56,1500.0,631.71,634.13,631.71,633.56,1500.0
2018-11-29 14:30:00,633.78,638.18,633.37,637.45,6744.0,633.78,638.18,633.37,637.45,6744.0
2018-11-29 15:00:00,636.74,637.2,634.33,635.27,6832.0,636.74,637.2,634.33,635.27,6832.0
2018-11-29 15:30:00,634.31,635.25,630.41,630.85,14156.0,634.31,635.25,630.41,630.85,14156.0
2018-11-30 09:30:00,631.45,635.0,627.34,635.0,8662.0,631.45,635.0,627.34,635.0,8662.0
2018-11-30 10:00:00,634.85,637.99,633.55,636.27,16730.0,634.85,637.99,633.55,636.27,16730.0
2018-11-30 10:30:00,638.38,638.38,634.81,635.09,4500.0,638.38,638.38,634.81,635.09,4500.0
2018-11-30 11:00:00,635.1,636.18,634.18,635.64,3501.0,635.1,636.18,634.18,635.64,3501.0
2018-11-30 11:30:00,634.16,638.0,634.16,636.5,4449.0,634.16,638.0,634.16,636.5,4449.0
2018-11-30 12:00:00,635.89,637.4,635.66,635.66,1832.0,635.89,637.4,635.66,635.66,1832.0
2018-11-30 12:30:00,635.15,635.75,634.68,634.95,1565.0,635.15,635.75,634.68,634.95,1565.0
2018-11-30 13:00:00,635.11,635.51,634.2,635.5,2400.0,635.11,635.51,634.2,635.5,2400.0
2018-11-30 13:30:00,635.29,637.4,635.17,637.36,2738.0,635.29,637.4,635.17,637.36,2738.0
2018-11-30 14:00:00,636.88,638.91,636.83,637.61,1544.0,636.88,638.91,636.83,637.61,1544.0
2018-11-30 14:30:00,638.65,639.23,638.05,638.4,2517.0,638.65,639.23,638.05,638.4,2517.0
2018-11-30 15:00:00,638.23,638.35,635.98,635.98,5600.0,638.23,638.35,635.98,635.98,5600.0
2018-11-30 15:30:00,636.71,637.75,635.0,636.55,20490.0,636.71,637.75,635.0,636.55,20490.0
2018-12-03 09:30:00,635.0,650.33,634.0,644.38,20094.0,635.0,650.33,634.0,644.38,20094.0
2018-12-03 10:00:00,645.77,647.47,642.36,646.46,9904.0,645.77,647.47,642.36,646.46,9904.0
2018-12-03 10:30:00,646.15,646.52,640.0,640.0,10485.0,646.15,646.52,640.0,640.0,10485.0
2018-12-03 11:00:00,639.99,642.55,639.02,640.71,10453.0,639.99,642.55,639.02,640.71,10453.0
2018-12-03 11:30:00,642.11,643.16,640.35,641.52,5727.0,642.11,643.16,640.35,641.52,5727.0
2018-12-03 12:00:00,641.88,647.61,641.88,647.61,15800.0,641.88,647.61,641.88,647.61,15800.0
2018-12-03 12:30:00,647.61,650.11,646.8,647.89,23091.0,647.61,650.11,646.8,647.89,23091.0
2018-12-03 13:00:00,647.93,650.0,647.86,649.72,4690.0,647.93,650.0,647.86,649.72,4690.0
2018-12-03 13:30:00,649.58,650.77,648.64,648.87,4497.0,649.58,650.77,648.64,648.87,4497.0
2018-12-03 14:00:00,650.0,650.09,643.17,645.76,10815.0,650.0,650.09,643.17,645.76,10815.0
2018-12-03 14:30:00,646.4,646.96,643.73,646.08,9637.0,646.4,646.96,643.73,646.08,9637.0
2018-12-03 15:00:00,645.7,647.44,644.32,645.5,2800.0,645.7,647.44,644.32,645.5,2800.0
2018-12-03 15:30:00,645.25,647.44,643.46,644.81,18546.0,645.25,647.44,643.46,644.81,18546.0
2018-12-04 09:30:00,640.86,643.55,640.56,643.39,6202.0,640.86,643.55,640.56,643.39,6202.0
2018-12-04 10:00:00,643.71,646.66,642.96,646.01,16600.0,643.71,646.66,642.96,646.01,16600.0
2018-12-04 10:30:00,647.02,648.37,646.26,647.04,7800.0,647.02,648.37,646.26,647.04,7800.0
2018-12-04 11:00:00,646.92,647.19,643.06,644.61,1700.0,646.92,647.19,643.06,644.61,1700.0
2018-12-04 11:30:00,645.79,646.98,645.08,645.09,3700.0,645.79,646.98,645.08,645.09,3700.0
2018-12-04 12:00:00,645.34,645.35,637.49,638.02,11676.0,645.34,645.35,637.49,638.02,11676.0
2018-12-04 12:30:00,635.5,637.87,632.66,636.49,16037.0,635.5,637.87,632.66,636.49,16037.0
2018-12-04 13:00:00,635.96,637.06,632.36,632.36,4555.0,635.96,637.06,632.36,632.36,4555.0
2018-12-04 13:30:00,631.22,632.5,626.28,632.5,35909.0,631.22,632.5,626.28,632.5,35909.0
2018-12-04 14:00:00,631.38,632.95,629.07,629.42,4975.0,631.38,632.95,629.07,629.42,4975.0
2018-12-04 14:30:00,629.56,633.52,629.56,630.94,27905.0,629.56,633.52,629.56,630.94,27905.0
2018-12-04 15:00:00,630.81,631.15,627.95,629.18,9877.0,630.81,631.15,627.95,629.18,9877.0
2018-12-04 15:30:00,629.24,630.64,625.45,628.5,54998.0,629.24,630.64,625.45,628.5,54998.0
2018-12-06 09:30:00,620.25,622.35,613.91,615.45,6991.0,620.25,622.35,613.91,615.45,6991.0
2018-12-06 10:00:00,616.91,619.73,616.21,616.9,3116.0,616.91,619.73,616.21,616.9,3116.0
2018-12-06 10:30:00,616.51,616.91,612.89,614.16,8917.0,616.51,616.91,612.89,614.16,8917.0
2018-12-06 11:00:00,614.25,614.25,608.93,608.93,4960.0,614.25,614.25,608.93,608.93,4960.0
2018-12-06 11:30:00,609.64,613.71,609.52,610.64,10882.0,609.64,613.71,609.52,610.64,10882.0
2018-12-06 12:00:00,610.85,611.94,609.47,610.69,14400.0,610.85,611.94,609.47,610.69,14400.0
2018-12-06 12:30:00,611.35,611.35,608.94,610.01,7864.0,611.35,611.35,608.94,610.01,7864.0
2018-12-06 13:00:00,609.98,610.05,607.09,608.04,5648.0,609.98,610.05,607.09,608.04,5648.0
2018-12-06 13:30:00,607.52,611.55,605.95,610.46,28800.0,607.52,611.55,605.95,610.46,28800.0
2018-12-06 14:00:00,611.19,611.72,605.86,606.93,11628.0,611.19,611.72,605.86,606.93,11628.0
2018-12-06 14:30:00,608.27,609.27,603.58,607.3,10254.0,608.27,609.27,603.58,607.3,10254.0
2018-12-06 15:00:00,608.59,609.56,605.93,607.47,10957.0,608.59,609.56,605.93,607.47,10957.0
2018-12-06 15:30:00,607.25,610.41,607.25,610.0,55224.0,607.25,610.41,607.25,610.0,55224.0
2018-12-07 09:30:00,611.78,618.33,607.6,611.87,9803.0,611.78,618.33,607.6,611.87,9803.0
2018-12-07 10:00:00,612.15,612.63,599.11,602.46,11442.0,612.15,612.63,599.11,602.46,11442.0
2018-12-07 10:30:00,601.14,602.43,596.47,600.17,12063.0,601.14,602.43,596.47,600.17,12063.0
2018-12-07 11:00:00,600.37,600.37,592.6,593.69,14241.0,600.37,600.37,592.6,593.69,14241.0
2018-12-07 11:30:00,593.29,597.15,591.79,592.79,19560.0,593.29,597.15,591.79,592.79,19560.0
2018-12-07 12:00:00,591.8,594.68,590.99,593.48,8396.0,591.8,594.68,590.99,593.48,8396.0
2018-12-07 12:30:00,592.79,592.79,590.9,592.45,2291.0,592.79,592.79,590.9,592.45,2291.0
2018-12-07 13:00:00,593.98,595.51,592.49,592.67,4800.0,593.98,595.51,592.49,592.67,4800.0
2018-12-07 13:30:00,592.96,593.42,590.36,590.36,2589.0,592.96,593.42,590.36,590.36,2589.0
2018-12-07 14:00:00,590.05,590.85,587.41,589.75,4295.0,590.05,590.85,587.41,589.75,4295.0
2018-12-07 14:30:00,590.08,591.05,585.6,585.88,7614.0,590.08,591.05,585.6,585.88,7614.0
2018-12-07 15:00:00,586.63,591.13,585.68,591.13,14203.0,586.63,591.13,585.68,591.13,14203.0
2018-12-07 15:30:00,590.23,594.08,589.92,590.45,16918.0,590.23,594.08,589.92,590.45,16918.0
2018-12-10 09:30:00,592.69,594.48,586.11,586.11,3594.0,592.69,594.48,586.11,586.11,3594.0
2018-12-10 10:00:00,587.86,593.51,587.33,590.04,4806.0,587.86,593.51,587.33,590.04,4806.0
2018-12-10 10:30:00,590.71,590.89,586.56,587.18,4100.0,590.71,590.89,586.56,587.18,4100.0
2018-12-10 11:00:00,585.44,586.23,583.27,584.14,3300.0,585.44,586.23,583.27,584.14,3300.0
2018-12-10 11:30:00,585.11,590.93,584.81,587.7,5720.0,585.11,590.93,584.81,587.7,5720.0
2018-12-10 12:00:00,587.91,588.5,584.23,585.45,4765.0,587.91,588.5,584.23,585.45,4765.0
2018-12-10 12:30:00,587.22,592.31,586.25,592.31,1730.0,587.22,592.31,586.25,592.31,1730.0
2018-12-10 13:00:00,592.09,593.45,589.37,589.94,7600.0,592.09,593.45,589.37,589.94,7600.0
2018-12-10 13:30:00,589.46,593.09,588.83,592.75,24925.0,589.46,593.09,588.83,592.75,24925.0
2018-12-10 14:00:00,592.62,593.77,589.16,591.68,3405.0,592.62,593.77,589.16,591.68,3405.0
2018-12-10 14:30:00,593.17,593.83,590.48,590.48,2843.0,593.17,593.83,590.48,590.48,2843.0
2018-12-10 15:00:00,590.46,593.01,590.14,593.01,4000.0,590.46,593.01,590.14,593.01,4000.0
2018-12-10 15:30:00,592.85,594.9,591.36,591.96,11991.0,592.85,594.9,591.36,591.96,11991.0
2018-12-11 09:30:00,600.06,604.35,599.03,603.36,4792.0,600.06,604.35,599.03,603.36,4792.0
2018-12-11 10:00:00,602.63,605.19,600.27,604.45,3469.0,602.63,605.19,600.27,604.45,3469.0
2018-12-11 10:30:00,604.27,606.39,603.45,604.27,2615.0,604.27,606.39,603.45,604.27,2615.0
2018-12-11 11:00:00,603.35,603.53,599.39,601.43,2396.0,603.35,603.53,599.39,601.43,2396.0
2018-12-11 11:30:00,598.83,600.74,597.3,598.55,2562.0,598.83,600.74,597.3,598.55,2562.0
2018-12-11 12:00:00,597.9,597.9,593.32,596.72,2200.0,597.9,597.9,593.32,596.72,2200.0
2018-12-11 12:30:00,596.13,599.15,596.13,597.08,1600.0,596.13,599.15,596.13,597.08,1600.0
2018-12-11 13:00:00,597.63,598.23,595.15,595.15,3790.0,597.63,598.23,595.15,595.15,3790.0
2018-12-11 13:30:00,594.82,595.85,592.17,593.37,3700.0,594.82,595.85,592.17,593.37,3700.0
2018-12-11 14:00:00,594.24,598.41,593.69,598.26,2400.0,594.24,598.41,593.69,598.26,2400.0
2018-12-11 14:30:00,598.48,600.2,597.99,598.85,3070.0,598.48,600.2,597.99,598.85,3070.0
2018-12-11 15:00:00,598.85,602.26,597.71,600.11,4603.0,598.85,602.26,597.71,600.11,4603.0
2018-12-11 15:30:00,600.48,602.25,597.35,597.71,12845.0,600.48,602.25,597.35,597.71,12845.0
2018-12-12 09:30:00,604.31,607.34,603.32,605.98,4470.0,604.31,607.34,603.32,605.98,4470.0
2018-12-12 10:00:00,605.76,609.83,605.5,609.25,3517.0,605.76,609.83,605.5,609.25,3517.0
2018-12-12 10:30:00,608.84,613.57,608.83,613.57,4313.0,608.84,613.57,608.83,613.57,4313.0
2018-12-12 11:00:00,612.73,615.0,611.55,613.01,6521.0,612.73,615.0,611.55,613.01,6521.0
2018-12-12 11:30:00,609.98,611.8,609.65,610.18,7222.0,609.98,611.8,609.65,610.18,7222.0
2018-12-12 12:00:00,610.89,612.15,610.67,611.16,2708.0,610.89,612.15,610.67,611.16,2708.0
2018-12-12 12:30:00,611.81,612.0,610.15,611.84,3258.0,611.81,612.0,610.15,611.84,3258.0
2018-12-12 13:00:00,612.27,612.27,609.61,610.7,5703.0,612.27,612.27,609.61,610.7,5703.0
2018-12-12 13:30:00,610.95,610.95,608.74,609.1,2290.0,610.95,610.95,608.74,609.1,2290.0
2018-12-12 14:00:00,609.17,611.09,606.84,608.48,13098.0,609.17,611.09,606.84,608.48,13098.0
2018-12-12 14:30:00,609.01,609.03,607.77,609.01,3800.0,609.01,609.03,607.77,609.01,3800.0
2018-12-12 15:00:00,608.32,610.7,608.24,609.1,2652.0,608.32,610.7,608.24,609.1,2652.0
2018-12-12 15:30:00,609.15,609.62,606.78,607.37,15157.0,609.15,609.62,606.78,607.37,15157.0
2018-12-13 09:30:00,607.04,611.13,601.99,601.99,4616.0,607.04,611.13,601.99,601.99,4616.0
2018-12-13 10:00:00,603.38,608.48,603.08,606.64,4757.0,603.38,608.48,603.08,606.64,4757.0
2018-12-13 10:30:00,607.05,607.72,603.69,604.51,5028.0,607.05,607.72,603.69,604.51,5028.0
2018-12-13 11:00:00,603.65,605.64,603.53,604.05,1950.0,603.65,605.64,603.53,604.05,1950.0
2018-12-13 11:30:00,603.57,604.89,602.06,603.82,4000.0,603.57,604.89,602.06,603.82,4000.0
2018-12-13 12:00:00,601.19,601.19,595.35,596.08,7356.0,601.19,601.19,595.35,596.08,7356.0
2018-12-13 12:30:00,596.42,598.86,596.42,598.62,1234.0,596.42,598.86,596.42,598.62,1234.0
2018-12-13 13:00:00,598.47,598.58,596.78,597.41,2001.0,598.47,598.58,596.78,597.41,2001.0
2018-12-13 13:30:00,600.17,601.96,599.86,600.05,900.0,600.17,601.96,599.86,600.05,900.0
2018-12-13 14:00:00,600.07,600.4,597.1,598.04,2148.0,600.07,600.4,597.1,598.04,2148.0
2018-12-13 14:30:00,597.93,600.68,597.1,600.38,3554.0,597.93,600.68,597.1,600.38,3554.0
2018-12-13 15:00:00,599.7,600.79,599.06,599.06,2500.0,599.7,600.79,599.06,599.06,2500.0
2018-12-13 15:30:00,598.77,602.01,598.62,599.39,11552.0,598.77,602.01,598.62,599.39,11552.0
2018-12-14 09:30:00,594.88,595.39,592.38,593.5,5607.0,594.88,595.39,592.38,593.5,5607.0
2018-12-14 10:00:00,594.05,595.22,592.25,592.26,4654.0,594.05,595.22,592.25,592.26,4654.0
2018-12-14 10:30:00,592.46,595.46,591.85,593.0,3600.0,592.46,595.46,591.85,593.0,3600.0
2018-12-14 11:00:00,592.37,593.56,590.43,592.31,6090.0,592.37,593.56,590.43,592.31,6090.0
2018-12-14 11:30:00,592.38,594.27,591.24,592.16,4600.0,592.38,594.27,591.24,592.16,4600.0
2018-12-14 12:00:00,592.34,596.43,592.34,595.33,8889.0,592.34,596.43,592.34,595.33,8889.0
2018-12-14 12:30:00,595.22,596.25,590.62,590.62,9099.0,595.22,596.25,590.62,590.62,9099.0
2018-12-14 13:00:00,590.67,592.27,590.01,591.29,4201.0,590.67,592.27,590.01,591.29,4201.0
2018-12-14 13:30:00,589.99,590.86,587.05,587.06,3289.0,589.99,590.86,587.05,587.06,3289.0
2018-12-14 14:00:00,587.61,589.89,587.61,588.64,5819.0,587.61,589.89,587.61,588.64,5819.0
2018-12-14 14:30:00,588.01,589.87,587.63,588.92,7100.0,588.01,589.87,587.63,588.92,7100.0
2018-12-14 15:00:00,589.25,590.77,588.49,589.34,8932.0,589.25,590.77,588.49,589.34,8932.0
2018-12-14 15:30:00,589.01,589.43,585.31,587.26,11282.0,589.01,589.43,585.31,587.26,11282.0
2018-12-17 09:30:00,584.73,584.73,576.85,578.72,5084.0,584.73,584.73,576.85,578.72,5084.0
2018-12-17 10:00:00,579.74,582.61,577.32,582.61,2406.0,579.74,582.61,577.32,582.61,2406.0
2018-12-17 10:30:00,582.38,582.85,580.39,582.85,2600.0,582.38,582.85,580.39,582.85,2600.0
2018-12-17 11:00:00,584.22,585.7,583.49,584.87,8174.0,584.22,585.7,583.49,584.87,8174.0
2018-12-17 11:30:00,583.86,585.52,582.19,585.52,3800.0,583.86,585.52,582.19,585.52,3800.0
2018-12-17 12:00:00,586.08,586.44,582.91,582.91,3989.0,586.08,586.44,582.91,582.91,3989.0
2018-12-17 12:30:00,582.66,582.66,577.22,577.22,3000.0,582.66,582.66,577.22,577.22,3000.0
2018-12-17 13:00:00,576.0,579.67,575.81,577.06,8339.0,576.0,579.67,575.81,577.06,8339.0
2018-12-17 13:30:00,577.28,577.87,573.41,573.41,7026.0,577.28,577.87,573.41,573.41,7026.0
2018-12-17 14:00:00,573.51,574.01,571.37,573.53,2728.0,573.51,574.01,571.37,573.53,2728.0
2018-12-17 14:30:00,574.14,576.07,573.2,574.07,2700.0,574.14,576.07,573.2,574.07,2700.0
2018-12-17 15:00:00,573.79,575.02,570.63,570.63,2695.0,573.79,575.02,570.63,570.63,2695.0
2018-12-17 15:30:00,570.87,572.89,568.41,572.35,17905.0,570.87,572.89,568.41,572.35,17905.0
2018-12-18 09:30:00,577.25,580.21,575.59,580.0,4328.0,577.25,580.21,575.59,580.0,4328.0
2018-12-18 10:00:00,579.75,580.38,576.02,577.4,3148.0,579.75,580.38,576.02,577.4,3148.0
2018-12-18 10:30:00,577.99,579.13,576.08,576.19,2200.0,577.99,579.13,576.08,576.19,2200.0
2018-12-18 11:00:00,575.63,576.09,575.0,575.81,6791.0,575.63,576.09,575.0,575.81,6791.0
2018-12-18 11:30:00,576.55,577.59,575.0,575.79,25967.0,576.55,577.59,575.0,575.79,25967.0
2018-12-18 12:00:00,575.67,578.72,575.18,577.85,13169.0,575.67,578.72,575.18,577.85,13169.0
2018-12-18 12:30:00,577.5,577.99,576.54,577.14,2605.0,577.5,577.99,576.54,577.14,2605.0
2018-12-18 13:00:00,576.96,577.34,575.53,575.53,5305.0,576.96,577.34,575.53,575.53,5305.0
2018-12-18 13:30:00,575.86,577.66,574.89,575.22,2339.0,575.86,577.66,574.89,575.22,2339.0
2018-12-18 14:00:00,574.99,577.0,574.22,574.22,3690.0,574.99,577.0,574.22,574.22,3690.0
2018-12-18 14:30:00,573.62,573.68,569.99,570.46,8217.0,573.62,573.68,569.99,570.46,8217.0
2018-12-18 15:00:00,570.03,573.88,569.61,573.02,7282.0,570.03,573.88,569.61,573.02,7282.0
2018-12-18 15:30:00,573.68,577.52,573.17,574.94,11088.0,573.68,577.52,573.17,574.94,11088.0
2018-12-19 09:30:00,575.79,577.81,573.95,574.63,4201.0,575.79,577.81,573.95,574.63,4201.0
2018-12-19 10:00:00,575.57,578.61,574.75,577.6,2500.0,575.57,578.61,574.75,577.6,2500.0
2018-12-19 10:30:00,578.25,578.32,576.79,577.43,1769.0,578.25,578.32,576.79,577.43,1769.0
2018-12-19 11:00:00,577.46,577.72,575.86,577.65,1910.0,577.46,577.72,575.86,577.65,1910.0
2018-12-19 11:30:00,577.47,578.85,576.08,578.85,1300.0,577.47,578.85,576.08,578.85,1300.0
2018-12-19 12:00:00,577.88,583.43,577.88,582.16,3000.0,577.88,583.43,577.88,582.16,3000.0
2018-12-19 12:30:00,581.59,581.71,580.67,581.27,1245.0,581.59,581.71,580.67,581.27,1245.0
2018-12-19 13:00:00,579.75,579.79,578.49,578.49,1800.0,579.75,579.79,578.49,578.49,1800.0
2018-12-19 13:30:00,579.54,583.61,579.54,583.61,1721.0,579.54,583.61,579.54,583.61,1721.0
2018-12-19 14:00:00,582.24,584.92,572.13,573.05,12053.0,582.24,584.92,572.13,573.05,12053.0
2018-12-19 14:30:00,573.03,574.93,561.24,561.62,8713.0,573.03,574.93,561.24,561.62,8713.0
2018-12-19 15:00:00,561.31,561.32,555.33,555.37,16063.0,561.31,561.32,555.33,555.37,16063.0
2018-12-19 15:30:00,555.01,559.08,553.02,557.96,29741.0,555.01,559.08,553.02,557.96,29741.0
2018-12-20 09:30:00,554.8,555.16,548.06,551.75,4526.0,554.8,555.16,548.06,551.75,4526.0
2018-12-20 10:00:00,553.64,554.79,550.45,550.62,3700.0,553.64,554.79,550.45,550.62,3700.0
2018-12-20 10:30:00,549.39,553.8,549.39,552.9,7580.0,549.39,553.8,549.39,552.9,7580.0
2018-12-20 11:00:00,552.48,553.0,547.16,547.16,3545.0,552.48,553.0,547.16,547.16,3545.0
2018-12-20 11:30:00,547.63,550.04,545.53,549.33,17999.0,547.63,550.04,545.53,549.33,17999.0
2018-12-20 12:00:00,549.5,555.88,548.3,555.88,23703.0,549.5,555.88,548.3,555.88,23703.0
2018-12-20 12:30:00,555.95,556.73,554.46,556.73,19572.0,555.95,556.73,554.46,556.73,19572.0
2018-12-20 13:00:00,557.11,561.34,554.72,557.31,14663.0,557.11,561.34,554.72,557.31,14663.0
2018-12-20 13:30:00,557.24,557.24,553.6,555.52,4955.0,557.24,557.24,553.6,555.52,4955.0
2018-12-20 14:00:00,555.0,557.65,548.84,556.94,6266.0,555.0,557.65,548.84,556.94,6266.0
2018-12-20 14:30:00,554.18,560.93,554.17,554.7,10269.0,554.18,560.93,554.17,554.7,10269.0
2018-12-20 15:00:00,553.66,557.57,552.88,555.85,5600.0,553.66,557.57,552.88,555.85,5600.0
2018-12-20 15:30:00,555.52,557.01,549.7,552.97,17226.0,555.52,557.01,549.7,552.97,17226.0
2018-12-21 09:30:00,553.03,556.55,552.38,552.38,31838.0,553.03,556.55,552.38,552.38,31838.0
2018-12-21 10:00:00,552.49,564.07,551.19,561.57,7019.0,552.49,564.07,551.19,561.57,7019.0
2018-12-21 10:30:00,561.57,561.72,556.24,558.15,5391.0,561.57,561.72,556.24,558.15,5391.0
2018-12-21 11:00:00,558.07,558.08,552.74,555.27,4976.0,558.07,558.08,552.74,555.27,4976.0
2018-12-21 11:30:00,556.19,556.91,554.04,554.7,7288.0,556.19,556.91,554.04,554.7,7288.0
2018-12-21 12:00:00,553.98,554.46,549.76,550.49,3559.0,553.98,554.46,549.76,550.49,3559.0
2018-12-21 12:30:00,548.85,552.81,547.57,547.96,6736.0,548.85,552.81,547.57,547.96,6736.0
2018-12-21 13:00:00,548.19,551.29,547.76,549.82,2480.0,548.19,551.29,547.76,549.82,2480.0
2018-12-21 13:30:00,552.1,552.3,548.94,551.0,3759.0,552.1,552.3,548.94,551.0,3759.0
2018-12-21 14:00:00,549.88,551.64,548.4,551.29,2300.0,549.88,551.64,548.4,551.29,2300.0
2018-12-21 14:30:00,550.47,550.53,548.02,548.59,3022.0,550.47,550.53,548.02,548.59,3022.0
2018-12-21 15:00:00,549.61,550.86,545.9,546.27,7887.0,549.61,550.86,545.9,546.27,7887.0
2018-12-21 15:30:00,546.39,547.39,543.44,545.18,22522.0,546.39,547.39,543.44,545.18,22522.0
2018-12-24 09:30:00,542.31,542.31,531.17,531.17,1831.0,542.31,542.31,531.17,531.17,1831.0
2018-12-24 10:00:00,532.32,535.9,530.12,535.88,4331.0,532.32,535.9,530.12,535.88,4331.0
2018-12-24 10:30:00,536.5,544.48,536.5,540.06,4037.0,536.5,544.48,536.5,540.06,4037.0
2018-12-24 11:00:00,540.05,540.05,535.89,535.89,3619.0,540.05,540.05,535.89,535.89,3619.0
2018-12-24 11:30:00,536.03,538.05,535.51,537.26,5633.0,536.03,538.05,535.51,537.26,5633.0
2018-12-24 12:00:00,538.14,539.13,535.26,536.16,4336.0,538.14,539.13,535.26,536.16,4336.0
2018-12-24 12:30:00,535.87,536.08,531.64,532.04,6629.0,535.87,536.08,531.64,532.04,6629.0
2018-12-26 09:30:00,534.85,538.3,533.99,535.16,2878.0,534.85,538.3,533.99,535.16,2878.0
2018-12-26 10:00:00,535.18,535.18,528.86,531.09,4706.0,535.18,535.18,528.86,531.09,4706.0
2018-12-26 10:30:00,530.09,530.95,528.7,529.0,12408.0,530.09,530.95,528.7,529.0,12408.0
2018-12-26 11:00:00,529.98,535.09,529.46,533.97,1884.0,529.98,535.09,529.46,533.97,1884.0
2018-12-26 11:30:00,534.14,537.62,533.86,537.62,1805.0,534.14,537.62,533.86,537.62,1805.0
2018-12-26 12:00:00,537.74,540.38,537.59,539.0,1701.0,537.74,540.38,537.59,539.0,1701.0
2018-12-26 12:30:00,538.34,542.03,537.36,542.03,3635.0,538.34,542.03,537.36,542.03,3635.0
2018-12-26 13:00:00,540.03,540.03,536.38,537.78,2670.0,540.03,540.03,536.38,537.78,2670.0
2018-12-26 13:30:00,537.69,542.9,537.69,542.86,2590.0,537.69,542.9,537.69,542.86,2590.0
2018-12-26 14:00:00,542.22,542.53,538.66,539.24,3710.0,542.22,542.53,538.66,539.24,3710.0
2018-12-26 14:30:00,541.41,541.92,539.42,540.97,2027.0,541.41,541.92,539.42,540.97,2027.0
2018-12-26 15:00:00,541.16,547.02,541.16,547.02,4016.0,541.16,547.02,541.16,547.02,4016.0
2018-12-26 15:30:00,546.81,553.95,546.27,553.8,17949.0,546.81,553.95,546.27,553.8,17949.0
2018-12-27 09:30:00,544.85,553.21,543.8,544.27,3171.0,544.85,553.21,543.8,544.27,3171.0
2018-12-27 10:00:00,548.12,550.6,545.79,546.58,3921.0,548.12,550.6,545.79,546.58,3921.0
2018-12-27 10:30:00,546.75,549.58,545.82,545.82,3141.0,546.75,549.58,545.82,545.82,3141.0
2018-12-27 11:00:00,545.67,553.67,545.32,552.97,2200.0,545.67,553.67,545.32,552.97,2200.0
2018-12-27 11:30:00,554.13,554.13,551.32,552.25,1700.0,554.13,554.13,551.32,552.25,1700.0
2018-12-27 12:00:00,552.71,553.6,550.16,550.17,1900.0,552.71,553.6,550.16,550.17,1900.0
2018-12-27 12:30:00,550.33,552.4,549.51,551.87,1344.0,550.33,552.4,549.51,551.87,1344.0
2018-12-27 13:00:00,551.36,552.19,549.69,549.72,2648.0,551.36,552.19,549.69,549.72,2648.0
2018-12-27 13:30:00,549.46,549.46,545.9,545.9,900.0,549.46,549.46,545.9,545.9,900.0
2018-12-27 14:00:00,546.32,546.92,543.35,544.86,2240.0,546.32,546.92,543.35,544.86,2240.0
2018-12-27 14:30:00,544.52,550.86,544.52,550.5,900.0,544.52,550.86,544.52,550.5,900.0
2018-12-27 15:00:00,550.75,554.59,548.27,553.7,3124.0,550.75,554.59,548.27,553.7,3124.0
2018-12-27 15:30:00,554.63,563.23,554.49,563.23,10753.0,554.63,563.23,554.49,563.23,10753.0
2018-12-28 09:30:00,567.14,567.14,561.66,566.0,1456.0,567.14,567.14,561.66,566.0,1456.0
2018-12-28 10:00:00,566.73,568.61,559.97,559.98,4806.0,566.73,568.61,559.97,559.98,4806.0
2018-12-28 10:30:00,559.91,560.83,558.0,558.91,5306.0,559.91,560.83,558.0,558.91,5306.0
2018-12-28 11:00:00,559.54,560.52,557.62,558.86,4605.0,559.54,560.52,557.62,558.86,4605.0
2018-12-28 11:30:00,558.93,561.2,557.76,560.42,2663.0,558.93,561.2,557.76,560.42,2663.0
2018-12-28 12:00:00,559.98,562.36,559.98,561.1,2228.0,559.98,562.36,559.98,561.1,2228.0
2018-12-28 12:30:00,561.24,562.38,559.65,559.65,2501.0,561.24,562.38,559.65,559.65,2501.0
2018-12-28 13:00:00,559.9,561.92,559.3,560.93,1483.0,559.9,561.92,559.3,560.93,1483.0
2018-12-28 13:30:00,559.01,560.34,558.25,559.73,4537.0,559.01,560.34,558.25,559.73,4537.0
2018-12-28 14:00:00,559.88,562.78,559.88,562.06,2537.0,559.88,562.78,559.88,562.06,2537.0
2018-12-28 14:30:00,562.68,566.84,562.68,564.69,3510.0,562.68,566.84,562.68,564.69,3510.0
2018-12-28 15:00:00,564.66,565.07,558.0,558.51,2369.0,564.66,565.07,558.0,558.51,2369.0
2018-12-28 15:30:00,557.74,558.29,555.46,557.48,10406.0,557.74,558.29,555.46,557.48,10406.0
2018-12-31 09:30:00,561.42,565.31,561.42,562.47,1356.0,561.42,565.31,561.42,562.47,1356.0
2018-12-31 10:00:00,564.88,564.88,562.59,563.39,1300.0,564.88,564.88,562.59,563.39,1300.0
2018-12-31 10:30:00,563.26,563.26,558.34,561.11,3605.0,563.26,563.26,558.34,561.11,3605.0
2018-12-31 11:00:00,560.8,561.85,558.89,559.52,4762.0,560.8,561.85,558.89,559.52,4762.0
2018-12-31 11:30:00,561.5,561.61,559.3,560.02,2883.0,561.5,561.61,559.3,560.02,2883.0
2018-12-31 12:00:00,560.09,561.84,559.39,561.21,3819.0,560.09,561.84,559.39,561.21,3819.0
2018-12-31 12:30:00,561.13,563.53,561.12,563.5,1147.0,561.13,563.53,561.12,563.5,1147.0
2018-12-31 13:00:00,563.61,567.15,562.85,567.15,1215.0,563.61,567.15,562.85,567.15,1215.0
2018-12-31 13:30:00,565.08,565.08,560.18,560.18,2200.0,565.08,565.08,560.18,560.18,2200.0
2018-12-31 14:00:00,559.48,561.78,558.49,558.96,1700.0,559.48,561.78,558.49,558.96,1700.0
2018-12-31 14:30:00,559.33,561.81,559.19,560.97,2000.0,559.33,561.81,559.19,560.97,2000.0
2018-12-31 15:00:00,561.11,562.7,560.95,562.03,3011.0,561.11,562.7,560.95,562.03,3011.0
2018-12-31 15:30:00,562.68,565.32,561.47,565.14,12564.0,562.68,565.32,561.47,565.14,12564.0
2019-01-02 09:30:00,557.48,559.88,547.64,547.64,6546.0,557.48,559.88,547.64,547.64,6546.0
2019-01-02 10:00:00,547.7,554.32,546.72,552.6,2306.0,547.7,554.32,546.72,552.6,2306.0
2019-01-02 10:30:00,549.42,551.24,547.32,551.0,7094.0,549.42,551.24,547.32,551.0,7094.0
2019-01-02 11:00:00,550.92,553.43,548.38,548.73,6959.0,550.92,553.43,548.38,548.73,6959.0
2019-01-02 11:30:00,549.51,549.93,547.01,548.09,5715.0,549.51,549.93,547.01,548.09,5715.0
2019-01-02 12:00:00,547.55,547.96,546.22,546.36,5810.0,547.55,547.96,546.22,546.36,5810.0
2019-01-02 12:30:00,547.23,550.34,547.23,550.31,5700.0,547.23,550.34,547.23,550.31,5700.0
2019-01-02 13:00:00,550.73,551.11,548.62,548.62,9337.0,550.73,551.11,548.62,548.62,9337.0
2019-01-02 13:30:00,549.52,549.53,547.21,548.44,5600.0,549.52,549.53,547.21,548.44,5600.0
2019-01-02 14:00:00,547.59,548.59,546.04,547.61,5400.0,547.59,548.59,546.04,547.61,5400.0
2019-01-02 14:30:00,547.79,549.58,547.53,547.58,6281.0,547.79,549.58,547.53,547.58,6281.0
2019-01-02 15:00:00,547.05,549.19,546.69,547.33,11934.0,547.05,549.19,546.69,547.33,11934.0
2019-01-02 15:30:00,547.06,547.06,543.52,545.89,39272.0,547.06,547.06,543.52,545.89,39272.0
2019-01-03 09:30:00,525.96,535.0,519.87,519.87,22952.0,525.96,535.0,519.87,519.87,22952.0
2019-01-03 10:00:00,514.46,517.37,500.74,510.17,17781.0,514.46,517.37,500.74,510.17,17781.0
2019-01-03 10:30:00,509.06,518.67,509.0,515.08,25007.0,509.06,518.67,509.0,515.08,25007.0
2019-01-03 11:00:00,512.22,518.97,511.67,515.65,8253.0,512.22,518.97,511.67,515.65,8253.0
2019-01-03 11:30:00,515.77,522.15,513.57,519.87,15754.0,515.77,522.15,513.57,519.87,15754.0
2019-01-03 12:00:00,520.43,521.39,518.89,521.39,9162.0,520.43,521.39,518.89,521.39,9162.0
2019-01-03 12:30:00,521.2,523.0,520.66,522.84,5126.0,521.2,523.0,520.66,522.84,5126.0
2019-01-03 13:00:00,522.2,522.49,518.45,520.89,8454.0,522.2,522.49,518.45,520.89,8454.0
2019-01-03 13:30:00,519.7,522.47,519.67,520.61,4635.0,519.7,522.47,519.67,520.61,4635.0
2019-01-03 14:00:00,520.35,521.73,518.96,519.87,4462.0,520.35,521.73,518.96,519.87,4462.0
2019-01-03 14:30:00,521.29,521.29,516.47,516.47,5687.0,521.29,521.29,516.47,516.47,5687.0
2019-01-03 15:00:00,516.31,516.44,514.22,514.47,7155.0,516.31,516.44,514.22,514.47,7155.0
2019-01-03 15:30:00,514.29,515.62,512.25,513.66,35365.0,514.29,515.62,512.25,513.66,35365.0
2019-01-04 09:30:00,521.53,526.96,518.6,523.63,18753.0,521.53,526.96,518.6,523.63,18753.0
2019-01-04 10:00:00,523.87,534.11,523.65,534.11,4259.0,523.87,534.11,523.65,534.11,4259.0
2019-01-04 10:30:00,534.74,534.74,531.44,532.84,3352.0,534.74,534.74,531.44,532.84,3352.0
2019-01-04 11:00:00,532.54,535.1,528.68,529.2,7893.0,532.54,535.1,528.68,529.2,7893.0
2019-01-04 11:30:00,528.39,529.45,527.12,527.92,4815.0,528.39,529.45,527.12,527.92,4815.0
2019-01-04 12:00:00,527.79,530.97,527.46,529.64,3573.0,527.79,530.97,527.46,529.64,3573.0
2019-01-04 12:30:00,529.45,532.12,529.16,531.61,4486.0,529.45,532.12,529.16,531.61,4486.0
2019-01-04 13:00:00,531.98,533.16,529.82,529.93,4200.0,531.98,533.16,529.82,529.93,4200.0
2019-01-04 13:30:00,530.74,530.74,521.56,523.54,11376.0,530.74,530.74,521.56,523.54,11376.0
2019-01-04 14:00:00,525.16,526.46,523.13,524.51,7813.0,525.16,526.46,523.13,524.51,7813.0
2019-01-04 14:30:00,524.11,525.0,522.86,524.32,4300.0,524.11,525.0,522.86,524.32,4300.0
2019-01-04 15:00:00,524.44,527.49,524.44,526.09,5195.0,524.44,527.49,524.44,526.09,5195.0
2019-01-04 15:30:00,527.01,528.33,526.0,527.13,13398.0,527.01,528.33,526.0,527.13,13398.0
2019-01-07 09:30:00,526.75,534.87,526.75,534.09,3769.0,526.75,534.87,526.75,534.09,3769.0
2019-01-07 10:00:00,535.05,535.05,526.47,527.67,5265.0,535.05,535.05,526.47,527.67,5265.0
2019-01-07 10:30:00,528.98,533.29,528.98,531.39,5258.0,528.98,533.29,528.98,531.39,5258.0
2019-01-07 11:00:00,531.29,534.04,530.49,532.21,12899.0,531.29,534.04,530.49,532.21,12899.0
2019-01-07 11:30:00,532.11,537.7,531.9,537.29,6232.0,532.11,537.7,531.9,537.29,6232.0
2019-01-07 12:00:00,537.29,542.21,535.93,542.21,6425.0,537.29,542.21,535.93,542.21,6425.0
2019-01-07 12:30:00,540.35,542.01,538.76,541.99,9061.0,540.35,542.01,538.76,541.99,9061.0
2019-01-07 13:00:00,541.49,541.5,540.27,540.27,2040.0,541.49,541.5,540.27,540.27,2040.0
2019-01-07 13:30:00,540.25,541.06,536.23,536.23,6558.0,540.25,541.06,536.23,536.23,6558.0
2019-01-07 14:00:00,535.36,536.42,534.98,535.68,3054.0,535.36,536.42,534.98,535.68,3054.0
2019-01-07 14:30:00,534.56,534.61,531.95,531.95,3400.0,534.56,534.61,531.95,531.95,3400.0
2019-01-07 15:00:00,532.26,536.44,532.26,536.42,3600.0,532.26,536.44,532.26,536.42,3600.0
2019-01-07 15:30:00,536.58,536.58,533.04,533.43,17148.0,536.58,536.58,533.04,533.43,17148.0
2019-01-08 09:30:00,547.2,549.68,540.74,544.9,11261.0,547.2,549.68,540.74,544.9,11261.0
2019-01-08 10:00:00,545.6,548.76,544.1,545.41,3444.0,545.6,548.76,544.1,545.41,3444.0
2019-01-08 10:30:00,545.41,546.72,543.77,545.46,10773.0,545.41,546.72,543.77,545.46,10773.0
2019-01-08 11:00:00,545.49,548.14,545.49,546.04,14846.0,545.49,548.14,545.49,546.04,14846.0
2019-01-08 11:30:00,545.47,545.79,543.67,544.2,4933.0,545.47,545.79,543.67,544.2,4933.0
2019-01-08 12:00:00,545.29,548.54,544.86,547.47,4000.0,545.29,548.54,544.86,547.47,4000.0
2019-01-08 12:30:00,547.25,548.71,546.06,546.26,2961.0,547.25,548.71,546.06,546.26,2961.0
2019-01-08 13:00:00,546.56,549.57,545.98,548.85,2100.0,546.56,549.57,545.98,548.85,2100.0
2019-01-08 13:30:00,549.05,551.57,547.7,551.57,1200.0,549.05,551.57,547.7,551.57,1200.0
2019-01-08 14:00:00,551.41,552.81,550.81,551.8,5658.0,551.41,552.81,550.81,551.8,5658.0
2019-01-08 14:30:00,550.84,553.75,550.81,552.72,7910.0,550.84,553.75,550.81,552.72,7910.0
2019-01-08 15:00:00,552.33,554.75,552.25,553.96,5318.0,552.33,554.75,552.25,553.96,5318.0
2019-01-08 15:30:00,554.53,556.51,554.53,556.51,23679.0,554.53,556.51,554.53,556.51,23679.0
2019-01-09 09:30:00,560.1,564.65,559.84,563.5,5404.0,560.1,564.65,559.84,563.5,5404.0
2019-01-09 10:00:00,563.7,568.25,563.62,568.25,6500.0,563.7,568.25,563.62,568.25,6500.0
2019-01-09 10:30:00,568.41,568.43,566.07,567.6,10255.0,568.41,568.43,566.07,567.6,10255.0
2019-01-09 11:00:00,567.93,572.77,567.93,572.13,7511.0,567.93,572.77,567.93,572.13,7511.0
2019-01-09 11:30:00,572.0,574.56,571.76,572.74,4806.0,572.0,574.56,571.76,572.74,4806.0
2019-01-09 12:00:00,572.81,577.63,572.81,575.34,10312.0,572.81,577.63,572.81,575.34,10312.0
2019-01-09 12:30:00,574.73,574.73,570.6,570.95,10392.0,574.73,574.73,570.6,570.95,10392.0
2019-01-09 13:00:00,570.63,571.36,568.58,571.1,9603.0,570.63,571.36,568.58,571.1,9603.0
2019-01-09 13:30:00,570.72,570.97,567.3,568.8,7116.0,570.72,570.97,567.3,568.8,7116.0
2019-01-09 14:00:00,569.38,571.38,568.47,570.12,10543.0,569.38,571.38,568.47,570.12,10543.0
2019-01-09 14:30:00,568.96,571.71,568.84,570.81,5583.0,568.96,571.71,568.84,570.81,5583.0
2019-01-09 15:00:00,570.5,571.6,569.66,571.48,6935.0,570.5,571.6,569.66,571.48,6935.0
2019-01-09 15:30:00,571.18,571.58,567.05,568.64,19173.0,571.18,571.58,567.05,568.64,19173.0
2019-01-10 09:30:00,566.74,566.74,564.89,565.71,1942.0,566.74,566.74,564.89,565.71,1942.0
2019-01-10 10:00:00,566.37,567.46,566.09,567.46,1263.0,566.37,567.46,566.09,567.46,1263.0
2019-01-10 10:30:00,570.43,572.85,569.9,572.65,3286.0,570.43,572.85,569.9,572.65,3286.0
2019-01-10 11:00:00,572.43,574.21,572.41,574.16,1743.0,572.43,574.21,572.41,574.16,1743.0
2019-01-10 11:30:00,573.0,575.03,573.0,573.24,7680.0,573.0,575.03,573.0,573.24,7680.0
2019-01-10 12:00:00,573.99,573.99,571.7,573.09,8878.0,573.99,573.99,571.7,573.09,8878.0
2019-01-10 12:30:00,572.86,575.97,572.86,574.82,4700.0,572.86,575.97,572.86,574.82,4700.0
2019-01-10 13:00:00,574.27,574.28,571.19,572.55,1500.0,574.27,574.28,571.19,572.55,1500.0
2019-01-10 13:30:00,572.49,573.86,571.63,573.86,1325.0,572.49,573.86,571.63,573.86,1325.0
2019-01-10 14:00:00,574.48,577.41,574.02,576.65,8884.0,574.48,577.41,574.02,576.65,8884.0
2019-01-10 14:30:00,576.64,577.49,574.2,575.25,7542.0,576.64,577.49,574.2,575.25,7542.0
2019-01-10 15:00:00,575.05,575.64,574.85,575.3,3130.0,575.05,575.64,574.85,575.3,3130.0
2019-01-10 15:30:00,574.61,578.17,574.6,576.6,13691.0,574.61,578.17,574.6,576.6,13691.0
2019-01-11 09:30:00,576.19,576.44,572.46,576.0,4433.0,576.19,576.44,572.46,576.0,4433.0
2019-01-11 10:00:00,576.0,576.34,572.69,572.69,7033.0,576.0,576.34,572.69,572.69,7033.0
2019-01-11 10:30:00,572.15,573.72,571.01,573.72,9063.0,572.15,573.72,571.01,573.72,9063.0
2019-01-11 11:00:00,572.84,574.16,572.13,573.94,1800.0,572.84,574.16,572.13,573.94,1800.0
2019-01-11 11:30:00,574.39,574.92,573.52,574.26,2180.0,574.39,574.92,573.52,574.26,2180.0
2019-01-11 12:00:00,573.43,573.43,571.57,571.57,1871.0,573.43,573.43,571.57,571.57,1871.0
2019-01-11 12:30:00,572.94,573.86,572.08,573.86,1300.0,572.94,573.86,572.08,573.86,1300.0
2019-01-11 13:00:00,573.57,574.19,572.77,572.89,1690.0,573.57,574.19,572.77,572.89,1690.0
2019-01-11 13:30:00,572.93,573.28,571.64,572.05,2586.0,572.93,573.28,571.64,572.05,2586.0
2019-01-11 14:00:00,571.72,574.18,571.72,574.18,1400.0,571.72,574.18,571.72,574.18,1400.0
2019-01-11 14:30:00,574.57,574.57,573.12,573.12,1620.0,574.57,574.57,573.12,573.12,1620.0
2019-01-11 15:00:00,572.75,574.53,572.23,572.98,3872.0,572.75,574.53,572.23,572.98,3872.0
2019-01-11 15:30:00,573.46,577.78,573.39,576.95,7140.0,573.46,577.78,573.39,576.95,7140.0
2019-01-14 09:30:00,572.75,574.41,571.99,572.82,1688.0,572.75,574.41,571.99,572.82,1688.0
2019-01-14 10:00:00,573.07,575.97,572.58,575.2,1637.0,573.07,575.97,572.58,575.2,1637.0
2019-01-14 10:30:00,575.69,576.21,573.2,574.3,4934.0,575.69,576.21,573.2,574.3,4934.0
2019-01-14 11:00:00,574.72,575.35,574.25,575.35,920.0,574.72,575.35,574.25,575.35,920.0
2019-01-14 11:30:00,575.62,579.13,575.62,578.1,2917.0,575.62,579.13,575.62,578.1,2917.0
2019-01-14 12:00:00,577.64,578.1,576.73,578.1,1845.0,577.64,578.1,576.73,578.1,1845.0
2019-01-14 12:30:00,577.43,578.61,577.21,578.04,3008.0,577.43,578.61,577.21,578.04,3008.0
2019-01-14 13:00:00,578.37,579.72,578.26,578.84,2305.0,578.37,579.72,578.26,578.84,2305.0
2019-01-14 13:30:00,578.2,579.37,577.96,577.96,5294.0,578.2,579.37,577.96,577.96,5294.0
2019-01-14 14:00:00,577.43,578.71,576.43,576.94,5040.0,577.43,578.71,576.43,576.94,5040.0
2019-01-14 14:30:00,576.99,577.6,575.1,576.5,5001.0,576.99,577.6,575.1,576.5,5001.0
2019-01-14 15:00:00,576.3,577.09,575.65,576.32,14261.0,576.3,577.09,575.65,576.32,14261.0
2019-01-14 15:30:00,576.55,576.77,573.18,573.39,12522.0,576.55,576.77,573.18,573.39,12522.0
2019-01-15 09:30:00,573.61,578.49,572.71,577.96,8064.0,573.61,578.49,572.71,577.96,8064.0
2019-01-15 10:00:00,578.5,581.21,578.16,578.91,7910.0,578.5,581.21,578.16,578.91,7910.0
2019-01-15 10:30:00,578.93,580.02,576.78,576.78,9682.0,578.93,580.02,576.78,576.78,9682.0
2019-01-15 11:00:00,577.09,578.72,576.23,578.26,9468.0,577.09,578.72,576.23,578.26,9468.0
2019-01-15 11:30:00,577.83,579.13,576.86,578.31,3617.0,577.83,579.13,576.86,578.31,3617.0
2019-01-15 12:00:00,579.0,580.52,578.84,580.5,1700.0,579.0,580.52,578.84,580.5,1700.0
2019-01-15 12:30:00,579.04,579.45,578.89,579.27,3260.0,579.04,579.45,578.89,579.27,3260.0
2019-01-15 13:00:00,579.61,579.61,577.97,577.97,2100.0,579.61,579.61,577.97,577.97,2100.0
2019-01-15 13:30:00,578.65,580.12,578.65,579.1,1500.0,578.65,580.12,578.65,579.1,1500.0
2019-01-15 14:00:00,579.48,579.59,576.64,577.18,5184.0,579.48,579.59,576.64,577.18,5184.0
2019-01-15 14:30:00,576.66,578.77,576.6,578.45,3400.0,576.66,578.77,576.6,578.45,3400.0
2019-01-15 15:00:00,578.73,579.64,577.93,579.59,3485.0,578.73,579.64,577.93,579.59,3485.0
2019-01-15 15:30:00,579.61,582.6,578.65,582.07,11832.0,579.61,582.6,578.65,582.07,11832.0
2019-01-16 09:30:00,583.47,588.99,582.9,587.5,8849.0,583.47,588.99,582.9,587.5,8849.0
2019-01-16 10:00:00,586.79,586.79,584.14,584.14,2329.0,586.79,586.79,584.14,584.14,2329.0
2019-01-16 10:30:00,582.98,585.0,581.91,581.91,7185.0,582.98,585.0,581.91,581.91,7185.0
2019-01-16 11:00:00,581.82,582.07,578.37,581.6,5003.0,581.82,582.07,578.37,581.6,5003.0
2019-01-16 11:30:00,582.17,582.55,578.44,580.16,2400.0,582.17,582.55,578.44,580.16,2400.0
2019-01-16 12:00:00,579.85,582.95,579.58,582.95,1500.0,579.85,582.95,579.58,582.95,1500.0
2019-01-16 12:30:00,583.43,584.69,581.88,583.98,9847.0,583.43,584.69,581.88,583.98,9847.0
2019-01-16 13:00:00,584.44,584.44,582.32,582.58,9299.0,584.44,584.44,582.32,582.58,9299.0
2019-01-16 13:30:00,582.46,582.7,581.6,582.33,1114.0,582.46,582.7,581.6,582.33,1114.0
2019-01-16 14:00:00,582.74,583.96,581.3,583.96,3051.0,582.74,583.96,581.3,583.96,3051.0
2019-01-16 14:30:00,584.21,584.76,582.27,583.19,1600.0,584.21,584.76,582.27,583.19,1600.0
2019-01-16 15:00:00,583.2,584.75,582.29,582.65,5532.0,583.2,584.75,582.29,582.65,5532.0
2019-01-16 15:30:00,582.14,582.47,579.97,580.29,5657.0,582.14,582.47,579.97,580.29,5657.0
2019-01-17 09:30:00,577.27,582.17,576.91,582.16,2718.0,577.27,582.17,576.91,582.16,2718.0
2019-01-17 10:00:00,580.35,580.69,576.74,578.7,3720.0,580.35,580.69,576.74,578.7,3720.0
2019-01-17 10:30:00,578.89,578.89,576.2,576.2,2767.0,578.89,578.89,576.2,576.2,2767.0
2019-01-17 11:00:00,577.47,577.47,576.65,577.32,1154.0,577.47,577.47,576.65,577.32,1154.0
2019-01-17 11:30:00,578.7,578.8,577.65,577.93,6973.0,578.7,578.8,577.65,577.93,6973.0
2019-01-17 12:00:00,577.4,578.17,576.57,577.75,11031.0,577.4,578.17,576.57,577.75,11031.0
2019-01-17 12:30:00,578.13,578.37,576.95,576.95,2500.0,578.13,578.37,576.95,576.95,2500.0
2019-01-17 13:00:00,577.62,578.82,577.25,578.82,2300.0,577.62,578.82,577.25,578.82,2300.0
2019-01-17 13:30:00,579.75,582.0,579.05,581.4,1500.0,579.75,582.0,579.05,581.4,1500.0
2019-01-17 14:00:00,581.4,581.4,577.6,578.84,7129.0,581.4,581.4,577.6,578.84,7129.0
2019-01-17 14:30:00,578.93,589.15,578.92,584.99,9238.0,578.93,589.15,578.92,584.99,9238.0
2019-01-17 15:00:00,584.92,585.41,583.86,585.33,3521.0,584.92,585.41,583.86,585.33,3521.0
2019-01-17 15:30:00,585.33,587.89,585.33,587.68,8480.0,585.33,587.89,585.33,587.68,8480.0
2019-01-18 09:30:00,592.29,592.29,588.4,589.56,21495.0,592.29,592.29,588.4,589.56,21495.0
2019-01-18 10:00:00,588.51,591.59,588.51,590.31,2440.0,588.51,591.59,588.51,590.31,2440.0
2019-01-18 10:30:00,590.31,592.66,590.25,592.46,2783.0,590.31,592.66,590.25,592.46,2783.0
2019-01-18 11:00:00,593.11,596.29,593.06,595.89,13677.0,593.11,596.29,593.06,595.89,13677.0
2019-01-18 11:30:00,595.55,596.5,594.1,596.2,6400.0,595.55,596.5,594.1,596.2,6400.0
2019-01-18 12:00:00,596.64,597.33,596.64,596.86,400.0,596.64,597.33,596.64,596.86,400.0
2019-01-18 12:30:00,597.83,599.65,597.69,599.65,2701.0,597.83,599.65,597.69,599.65,2701.0
2019-01-18 13:00:00,600.0,600.35,598.95,598.95,6109.0,600.0,600.35,598.95,598.95,6109.0
2019-01-18 13:30:00,599.56,600.12,598.53,599.42,6601.0,599.56,600.12,598.53,599.42,6601.0
2019-01-18 14:00:00,600.0,602.66,599.46,602.16,4100.0,600.0,602.66,599.46,602.16,4100.0
2019-01-18 14:30:00,601.12,601.12,599.11,599.11,2422.0,601.12,601.12,599.11,599.11,2422.0
2019-01-18 15:00:00,598.71,600.07,597.8,600.06,4705.0,598.71,600.07,597.8,600.06,4705.0
2019-01-18 15:30:00,600.49,602.26,600.11,601.83,6757.0,600.49,602.26,600.11,601.83,6757.0
2019-01-22 09:30:00,597.31,600.64,592.49,594.42,4784.0,597.31,600.64,592.49,594.42,4784.0
2019-01-22 10:00:00,593.41,597.95,593.41,597.54,3107.0,593.41,597.95,593.41,597.54,3107.0
2019-01-22 10:30:00,599.43,599.43,598.81,598.98,1500.0,599.43,599.43,598.81,598.98,1500.0
2019-01-22 11:00:00,597.71,599.54,597.2,597.2,2000.0,597.71,599.54,597.2,597.2,2000.0
2019-01-22 11:30:00,596.3,596.3,594.78,594.78,1572.0,596.3,596.3,594.78,594.78,1572.0
2019-01-22 12:00:00,594.61,596.25,594.56,594.56,6673.0,594.61,596.25,594.56,594.56,6673.0
2019-01-22 12:30:00,594.35,596.45,594.35,595.94,1819.0,594.35,596.45,594.35,595.94,1819.0
2019-01-22 13:00:00,595.89,595.89,591.84,593.23,2416.0,595.89,595.89,591.84,593.23,2416.0
2019-01-22 13:30:00,593.93,594.27,593.12,593.12,2128.0,593.93,594.27,593.12,593.12,2128.0
2019-01-22 14:00:00,592.96,592.96,591.44,591.67,2647.0,592.96,592.96,591.44,591.67,2647.0
2019-01-22 14:30:00,591.1,592.11,589.69,591.25,9834.0,591.1,592.11,589.69,591.25,9834.0
2019-01-22 15:00:00,590.55,590.61,589.06,590.29,4394.0,590.55,590.61,589.06,590.29,4394.0
2019-01-22 15:30:00,590.48,593.44,588.21,593.2,12084.0,590.48,593.44,588.21,593.2,12084.0
2019-01-23 09:30:00,598.14,607.7,598.14,606.77,5594.0,598.14,607.7,598.14,606.77,5594.0
2019-01-23 10:00:00,605.48,610.88,605.3,608.86,14833.0,605.48,610.88,605.3,608.86,14833.0
2019-01-23 10:30:00,608.58,608.94,603.75,605.24,5219.0,608.58,608.94,603.75,605.24,5219.0
2019-01-23 11:00:00,604.9,606.47,600.77,601.27,15851.0,604.9,606.47,600.77,601.27,15851.0
2019-01-23 11:30:00,602.44,602.73,596.34,597.16,7801.0,602.44,602.73,596.34,597.16,7801.0
2019-01-23 12:00:00,597.63,598.69,596.07,598.42,7600.0,597.63,598.69,596.07,598.42,7600.0
2019-01-23 12:30:00,598.58,600.56,598.58,599.72,3064.0,598.58,600.56,598.58,599.72,3064.0
2019-01-23 13:00:00,599.37,601.34,598.05,600.61,6252.0,599.37,601.34,598.05,600.61,6252.0
2019-01-23 13:30:00,601.53,603.17,601.31,603.02,3364.0,601.53,603.17,601.31,603.02,3364.0
2019-01-23 14:00:00,603.19,605.51,602.14,602.47,2200.0,603.19,605.51,602.14,602.47,2200.0
2019-01-23 14:30:00,602.51,603.21,600.36,601.51,2666.0,602.51,603.21,600.36,601.51,2666.0
2019-01-23 15:00:00,602.04,603.71,601.16,603.48,3051.0,602.04,603.71,601.16,603.48,3051.0
2019-01-23 15:30:00,603.98,605.37,602.96,605.03,13784.0,603.98,605.37,602.96,605.03,13784.0
2019-01-24 09:30:00,604.15,605.61,601.47,604.95,2339.0,604.15,605.61,601.47,604.95,2339.0
2019-01-24 10:00:00,604.26,605.66,604.25,605.5,2139.0,604.26,605.66,604.25,605.5,2139.0
2019-01-24 10:30:00,605.32,605.52,602.47,604.18,5084.0,605.32,605.52,602.47,604.18,5084.0
2019-01-24 11:00:00,603.61,604.49,602.87,604.14,2315.0,603.61,604.49,602.87,604.14,2315.0
2019-01-24 11:30:00,604.26,605.14,604.05,604.9,2283.0,604.26,605.14,604.05,604.9,2283.0
2019-01-24 12:00:00,604.67,605.94,603.73,605.94,6353.0,604.67,605.94,603.73,605.94,6353.0
2019-01-24 12:30:00,605.16,605.16,604.4,604.4,3300.0,605.16,605.16,604.4,604.4,3300.0
2019-01-24 13:00:00,603.09,603.94,602.46,602.46,2600.0,603.09,603.94,602.46,602.46,2600.0
2019-01-24 13:30:00,602.43,604.54,602.43,604.54,2300.0,602.43,604.54,602.43,604.54,2300.0
2019-01-24 14:00:00,605.01,605.56,604.14,605.3,3215.0,605.01,605.56,604.14,605.3,3215.0
2019-01-24 14:30:00,605.81,607.92,605.81,607.13,4215.0,605.81,607.92,605.81,607.13,4215.0
2019-01-24 15:00:00,606.92,606.92,605.3,605.38,2602.0,606.92,606.92,605.3,605.38,2602.0
2019-01-24 15:30:00,605.11,605.72,604.38,605.25,5176.0,605.11,605.72,604.38,605.25,5176.0
2019-01-25 09:30:00,612.0,618.45,607.16,616.93,7009.0,612.0,618.45,607.16,616.93,7009.0
2019-01-25 10:00:00,616.21,617.67,615.57,615.66,6939.0,616.21,617.67,615.57,615.66,6939.0
2019-01-25 10:30:00,615.23,617.49,615.22,617.49,900.0,615.23,617.49,615.22,617.49,900.0
2019-01-25 11:00:00,616.84,617.16,615.28,615.28,1898.0,616.84,617.16,615.28,615.28,1898.0
2019-01-25 11:30:00,614.7,618.09,614.65,617.43,3325.0,614.7,618.09,614.65,617.43,3325.0
2019-01-25 12:00:00,616.91,618.1,615.89,618.08,1924.0,616.91,618.1,615.89,618.08,1924.0
2019-01-25 12:30:00,617.46,617.88,615.67,616.26,2519.0,617.46,617.88,615.67,616.26,2519.0
2019-01-25 13:00:00,617.25,617.36,616.05,617.36,1503.0,617.25,617.36,616.05,617.36,1503.0
2019-01-25 13:30:00,616.81,617.24,615.77,616.02,3642.0,616.81,617.24,615.77,616.02,3642.0
2019-01-25 14:00:00,615.78,615.78,613.09,613.31,1900.0,615.78,615.78,613.09,613.31,1900.0
2019-01-25 14:30:00,613.18,613.95,612.0,612.75,11669.0,613.18,613.95,612.0,612.75,11669.0
2019-01-25 15:00:00,613.1,613.1,611.5,611.5,6940.0,613.1,613.1,611.5,611.5,6940.0
2019-01-25 15:30:00,611.65,614.73,611.2,614.45,16733.0,611.65,614.73,611.2,614.45,16733.0
2019-01-28 09:30:00,608.33,609.95,606.14,608.69,3601.0,608.33,609.95,606.14,608.69,3601.0
2019-01-28 10:00:00,607.3,609.77,606.25,609.77,3693.0,607.3,609.77,606.25,609.77,3693.0
2019-01-28 10:30:00,609.16,612.6,609.16,612.52,3849.0,609.16,612.6,609.16,612.52,3849.0
2019-01-28 11:00:00,611.98,613.95,611.95,613.95,5018.0,611.98,613.95,611.95,613.95,5018.0
2019-01-28 11:30:00,613.8,614.77,612.91,613.98,8778.0,613.8,614.77,612.91,613.98,8778.0
2019-01-28 12:00:00,614.0,616.96,613.43,616.96,11144.0,614.0,616.96,613.43,616.96,11144.0
2019-01-28 12:30:00,617.39,617.56,615.5,615.5,2203.0,617.39,617.56,615.5,615.5,2203.0
2019-01-28 13:00:00,615.49,618.65,615.49,616.89,2547.0,615.49,618.65,615.49,616.89,2547.0
2019-01-28 13:30:00,617.48,619.79,617.21,619.71,3099.0,617.48,619.79,617.21,619.71,3099.0
2019-01-28 14:00:00,618.44,618.44,615.32,615.32,4500.0,618.44,618.44,615.32,615.32,4500.0
2019-01-28 14:30:00,615.55,619.35,615.54,619.0,8950.0,615.55,619.35,615.54,619.0,8950.0
2019-01-28 15:00:00,618.74,619.43,617.78,617.79,3242.0,618.74,619.43,617.78,617.79,3242.0
2019-01-28 15:30:00,617.77,618.36,616.28,618.32,6589.0,617.77,618.36,616.28,618.32,6589.0
2019-01-29 09:30:00,619.8,620.0,615.5,618.22,3432.0,619.8,620.0,615.5,618.22,3432.0
2019-01-29 10:00:00,619.13,620.53,618.03,619.74,3900.0,619.13,620.53,618.03,619.74,3900.0
2019-01-29 10:30:00,619.68,620.38,617.88,618.07,3350.0,619.68,620.38,617.88,618.07,3350.0
2019-01-29 11:00:00,619.05,621.6,618.3,621.23,3803.0,619.05,621.6,618.3,621.23,3803.0
2019-01-29 11:30:00,620.88,621.27,620.21,620.51,1033.0,620.88,621.27,620.21,620.51,1033.0
2019-01-29 12:00:00,620.46,622.89,620.46,622.89,1500.0,620.46,622.89,620.46,622.89,1500.0
2019-01-29 12:30:00,622.1,622.54,621.97,622.0,1266.0,622.1,622.54,621.97,622.0,1266.0
2019-01-29 13:00:00,620.84,623.38,620.84,623.38,1400.0,620.84,623.38,620.84,623.38,1400.0
2019-01-29 13:30:00,623.47,624.64,623.11,623.11,2619.0,623.47,624.64,623.11,623.11,2619.0
2019-01-29 14:00:00,623.11,623.4,620.16,620.75,7429.0,623.11,623.4,620.16,620.75,7429.0
2019-01-29 14:30:00,620.97,621.69,620.35,620.64,8949.0,620.97,621.69,620.35,620.64,8949.0
2019-01-29 15:00:00,621.05,622.5,620.67,622.49,6837.0,621.05,622.5,620.67,622.49,6837.0
2019-01-29 15:30:00,621.77,622.39,620.52,621.07,8586.0,621.77,622.39,620.52,621.07,8586.0
2019-01-30 09:30:00,622.81,622.81,619.39,619.68,2251.0,622.81,622.81,619.39,619.68,2251.0
2019-01-30 10:00:00,619.37,620.0,618.36,619.44,4200.0,619.37,620.0,618.36,619.44,4200.0
2019-01-30 10:30:00,618.88,620.5,618.4,620.43,1200.0,618.88,620.5,618.4,620.43,1200.0
2019-01-30 11:00:00,621.99,624.83,621.89,624.63,2342.0,621.99,624.83,621.89,624.63,2342.0
2019-01-30 11:30:00,625.0,627.26,624.25,626.57,4906.0,625.0,627.26,624.25,626.57,4906.0
2019-01-30 12:00:00,626.8,629.6,626.7,629.24,2490.0,626.8,629.6,626.7,629.24,2490.0
2019-01-30 12:30:00,628.82,629.16,627.64,628.45,4619.0,628.82,629.16,627.64,628.45,4619.0
2019-01-30 13:00:00,628.38,629.1,627.57,627.57,10218.0,628.38,629.1,627.57,627.57,10218.0
2019-01-30 13:30:00,627.66,628.04,624.85,626.72,5000.0,627.66,628.04,624.85,626.72,5000.0
2019-01-30 14:00:00,626.12,630.15,621.59,629.94,8964.0,626.12,630.15,621.59,629.94,8964.0
2019-01-30 14:30:00,629.5,633.69,629.39,633.21,6800.0,629.5,633.69,629.39,633.21,6800.0
2019-01-30 15:00:00,632.8,632.8,630.25,631.18,4518.0,632.8,632.8,630.25,631.18,4518.0
2019-01-30 15:30:00,630.93,633.1,630.81,632.8,7734.0,630.93,633.1,630.81,632.8,7734.0
2019-01-31 09:30:00,631.99,633.01,630.46,630.47,3319.0,631.99,633.01,630.46,630.47,3319.0
2019-01-31 10:00:00,629.82,631.45,629.68,631.04,3868.0,629.82,631.45,629.68,631.04,3868.0
2019-01-31 10:30:00,631.19,632.74,630.45,631.15,3550.0,631.19,632.74,630.45,631.15,3550.0
2019-01-31 11:00:00,630.91,632.63,630.91,632.62,2400.0,630.91,632.63,630.91,632.62,2400.0
2019-01-31 11:30:00,631.94,634.57,631.93,634.57,1733.0,631.94,634.57,631.93,634.57,1733.0
2019-01-31 12:00:00,633.78,634.07,632.91,633.86,6384.0,633.78,634.07,632.91,633.86,6384.0
2019-01-31 12:30:00,633.93,636.46,633.74,634.77,6986.0,633.93,636.46,633.74,634.77,6986.0
2019-01-31 13:00:00,634.05,635.86,634.03,634.81,1701.0,634.05,635.86,634.03,634.81,1701.0
2019-01-31 13:30:00,635.92,635.97,633.99,634.85,1400.0,635.92,635.97,633.99,634.85,1400.0
2019-01-31 14:00:00,635.32,635.78,634.3,634.62,1010.0,635.32,635.78,634.3,634.62,1010.0
2019-01-31 14:30:00,634.88,636.0,634.67,635.7,2862.0,634.88,636.0,634.67,635.7,2862.0
2019-01-31 15:00:00,635.42,635.77,633.25,635.2,4100.0,635.42,635.77,633.25,635.2,4100.0
2019-01-31 15:30:00,635.72,639.24,635.37,638.75,6167.0,635.72,639.24,635.37,638.75,6167.0
2019-02-01 09:30:00,640.7,640.7,638.0,638.21,3222.0,640.7,640.7,638.0,638.21,3222.0
2019-02-01 10:00:00,635.92,644.27,635.77,642.75,7021.0,635.92,644.27,635.77,642.75,7021.0
2019-02-01 10:30:00,643.33,644.54,641.09,641.96,6992.0,643.33,644.54,641.09,641.96,6992.0
2019-02-01 11:00:00,641.5,644.96,641.19,644.17,6196.0,641.5,644.96,641.19,644.17,6196.0
2019-02-01 11:30:00,644.15,645.38,643.49,643.77,1756.0,644.15,645.38,643.49,643.77,1756.0
2019-02-01 12:00:00,642.15,643.53,639.93,641.39,5917.0,642.15,643.53,639.93,641.39,5917.0
2019-02-01 12:30:00,642.13,643.47,640.66,643.47,8752.0,642.13,643.47,640.66,643.47,8752.0
2019-02-01 13:00:00,644.77,645.07,644.0,644.5,4135.0,644.77,645.07,644.0,644.5,4135.0
2019-02-01 13:30:00,645.3,645.39,642.54,643.26,3630.0,645.3,645.39,642.54,643.26,3630.0
2019-02-01 14:00:00,642.33,642.92,640.57,642.37,5856.0,642.33,642.92,640.57,642.37,5856.0
2019-02-01 14:30:00,642.17,643.09,640.78,641.98,2907.0,642.17,643.09,640.78,641.98,2907.0
2019-02-01 15:00:00,642.52,642.52,640.53,641.75,3400.0,642.52,642.52,640.53,641.75,3400.0
2019-02-01 15:30:00,641.51,643.0,641.51,642.55,10318.0,641.51,643.0,641.51,642.55,10318.0
2019-02-04 09:30:00,644.88,644.88,640.81,642.79,4541.0,644.88,644.88,640.81,642.79,4541.0
2019-02-04 10:00:00,642.06,642.07,635.28,635.51,3044.0,642.06,642.07,635.28,635.51,3044.0
2019-02-04 10:30:00,636.78,637.83,635.63,637.42,2400.0,636.78,637.83,635.63,637.42,2400.0
2019-02-04 11:00:00,637.31,639.19,637.02,637.02,2165.0,637.31,639.19,637.02,637.02,2165.0
2019-02-04 11:30:00,637.82,639.83,637.82,639.41,2400.0,637.82,639.83,637.82,639.41,2400.0
2019-02-04 12:00:00,639.62,640.84,639.09,639.13,2327.0,639.62,640.84,639.09,639.13,2327.0
2019-02-04 12:30:00,638.46,640.76,638.45,639.33,4498.0,638.46,640.76,638.45,639.33,4498.0
2019-02-04 13:00:00,639.82,643.47,639.81,643.05,8098.0,639.82,643.47,639.81,643.05,8098.0
2019-02-04 13:30:00,643.06,644.76,643.04,644.76,2800.0,643.06,644.76,643.04,644.76,2800.0
2019-02-04 14:00:00,644.86,646.54,644.78,644.92,1500.0,644.86,646.54,644.78,644.92,1500.0
2019-02-04 14:30:00,644.8,645.07,643.63,643.96,2514.0,644.8,645.07,643.63,643.96,2514.0
2019-02-04 15:00:00,643.79,644.85,643.26,643.26,2886.0,643.79,644.85,643.26,643.26,2886.0
2019-02-04 15:30:00,642.6,643.28,641.01,642.17,13245.0,642.6,643.28,641.01,642.17,13245.0
2019-02-05 09:30:00,643.4,645.49,643.34,644.27,4372.0,643.4,645.49,643.34,644.27,4372.0
2019-02-05 10:00:00,645.86,649.34,645.86,648.92,1600.0,645.86,649.34,645.86,648.92,1600.0
2019-02-05 10:30:00,648.17,649.27,647.64,647.74,1000.0,648.17,649.27,647.64,647.74,1000.0
2019-02-05 11:00:00,647.96,649.26,647.52,648.91,1900.0,647.96,649.26,647.52,648.91,1900.0
2019-02-05 11:30:00,649.37,649.45,646.88,648.61,2100.0,649.37,649.45,646.88,648.61,2100.0
2019-02-05 12:00:00,648.81,649.39,646.81,648.12,7426.0,648.81,649.39,646.81,648.12,7426.0
2019-02-05 12:30:00,647.71,649.8,647.19,647.19,1986.0,647.71,649.8,647.19,647.19,1986.0
2019-02-05 13:00:00,647.52,649.62,647.52,649.12,3185.0,647.52,649.62,647.52,649.12,3185.0
2019-02-05 13:30:00,649.33,652.92,648.73,652.42,8622.0,649.33,652.92,648.73,652.42,8622.0
2019-02-05 14:00:00,651.86,654.49,651.86,653.19,3210.0,651.86,654.49,651.86,653.19,3210.0
2019-02-05 14:30:00,653.79,656.75,652.25,653.24,4153.0,653.79,656.75,652.25,653.24,4153.0
2019-02-05 15:00:00,653.28,653.73,651.98,653.3,3000.0,653.28,653.73,651.98,653.3,3000.0
2019-02-05 15:30:00,653.28,653.51,651.87,652.82,9316.0,653.28,653.51,651.87,652.82,9316.0
2019-02-06 09:30:00,650.0,654.17,650.0,650.89,5578.0,650.0,654.17,650.0,650.89,5578.0
2019-02-06 10:00:00,650.0,650.39,648.16,650.39,1528.0,650.0,650.39,648.16,650.39,1528.0
2019-02-06 10:30:00,650.23,655.16,650.23,655.13,2401.0,650.23,655.16,650.23,655.13,2401.0
2019-02-06 11:00:00,654.92,655.58,654.84,655.33,1112.0,654.92,655.58,654.84,655.33,1112.0
2019-02-06 11:30:00,655.51,657.92,655.43,656.49,3020.0,655.51,657.92,655.43,656.49,3020.0
2019-02-06 12:00:00,656.55,657.09,653.41,655.25,1701.0,656.55,657.09,653.41,655.25,1701.0
2019-02-06 12:30:00,656.09,656.09,654.67,654.67,1582.0,656.09,656.09,654.67,654.67,1582.0
2019-02-06 13:00:00,655.09,658.5,655.0,658.01,2800.0,655.09,658.5,655.0,658.01,2800.0
2019-02-06 13:30:00,659.2,659.33,658.12,658.12,2979.0,659.2,659.33,658.12,658.12,2979.0
2019-02-06 14:00:00,657.91,657.91,653.37,653.38,3200.0,657.91,657.91,653.37,653.38,3200.0
2019-02-06 14:30:00,653.06,657.79,653.06,656.91,4705.0,653.06,657.79,653.06,656.91,4705.0
2019-02-06 15:00:00,656.34,656.65,654.29,654.41,2100.0,656.34,656.65,654.29,654.41,2100.0
2019-02-06 15:30:00,654.63,655.51,650.93,655.16,11829.0,654.63,655.51,650.93,655.16,11829.0
2019-02-07 09:30:00,650.53,650.53,648.0,649.1,1592.0,650.53,650.53,648.0,649.1,1592.0
2019-02-07 10:00:00,649.92,655.7,649.61,654.18,4468.0,649.92,655.7,649.61,654.18,4468.0
2019-02-07 10:30:00,653.97,654.8,646.86,647.92,7746.0,653.97,654.8,646.86,647.92,7746.0
2019-02-07 11:00:00,648.5,650.13,647.8,647.96,4557.0,648.5,650.13,647.8,647.96,4557.0
2019-02-07 11:30:00,644.21,646.76,643.26,645.0,5130.0,644.21,646.76,643.26,645.0,5130.0
2019-02-07 12:00:00,645.0,645.98,643.56,645.98,3115.0,645.0,645.98,643.56,645.98,3115.0
2019-02-07 12:30:00,645.39,645.87,643.13,643.13,1100.0,645.39,645.87,643.13,643.13,1100.0
2019-02-07 13:00:00,644.13,646.49,644.13,645.6,6699.0,644.13,646.49,644.13,645.6,6699.0
2019-02-07 13:30:00,645.95,646.62,643.15,645.53,11700.0,645.95,646.62,643.15,645.53,11700.0
2019-02-07 14:00:00,645.23,646.26,644.16,645.55,5800.0,645.23,646.26,644.16,645.55,5800.0
2019-02-07 14:30:00,645.04,645.06,642.85,644.12,4900.0,645.04,645.06,642.85,644.12,4900.0
2019-02-07 15:00:00,644.26,644.99,642.06,644.49,18215.0,644.26,644.99,642.06,644.49,18215.0
2019-02-07 15:30:00,643.53,648.35,642.43,648.0,16483.0,643.53,648.35,642.43,648.0,16483.0
2019-02-08 09:30:00,666.2,666.46,651.68,655.1,18125.0,666.2,666.46,651.68,655.1,18125.0
2019-02-08 10:00:00,654.99,660.83,650.71,659.76,18147.0,654.99,660.83,650.71,659.76,18147.0
2019-02-08 10:30:00,657.95,658.94,652.24,652.69,14045.0,657.95,658.94,652.24,652.69,14045.0
2019-02-08 11:00:00,652.04,655.65,648.45,655.02,13061.0,652.04,655.65,648.45,655.02,13061.0
2019-02-08 11:30:00,654.87,662.08,653.79,660.15,11766.0,654.87,662.08,653.79,660.15,11766.0
2019-02-08 12:00:00,660.08,663.56,659.37,661.71,11533.0,660.08,663.56,659.37,661.71,11533.0
2019-02-08 12:30:00,660.92,660.99,656.03,660.09,8800.0,660.92,660.99,656.03,660.09,8800.0
2019-02-08 13:00:00,660.06,661.52,658.48,659.73,6000.0,660.06,661.52,658.48,659.73,6000.0
2019-02-08 13:30:00,659.14,660.74,657.87,658.38,13657.0,659.14,660.74,657.87,658.38,13657.0
2019-02-08 14:00:00,658.74,660.52,657.37,660.52,9115.0,658.74,660.52,657.37,660.52,9115.0
2019-02-08 14:30:00,660.29,662.16,658.87,658.87,9075.0,660.29,662.16,658.87,658.87,9075.0
2019-02-08 15:00:00,659.31,661.35,658.42,659.48,9951.0,659.31,661.35,658.42,659.48,9951.0
2019-02-08 15:30:00,659.52,661.71,658.55,661.22,31843.0,659.52,661.71,658.55,661.22,31843.0
2019-02-11 09:30:00,658.24,669.55,658.24,664.32,6847.0,658.24,669.55,658.24,664.32,6847.0
2019-02-11 10:00:00,663.65,664.98,662.68,663.69,5831.0,663.65,664.98,662.68,663.69,5831.0
2019-02-11 10:30:00,663.7,665.0,662.34,663.26,5711.0,663.7,665.0,662.34,663.26,5711.0
2019-02-11 11:00:00,664.15,664.75,660.71,664.41,4650.0,664.15,664.75,660.71,664.41,4650.0
2019-02-11 11:30:00,663.93,664.72,663.48,663.48,3850.0,663.93,664.72,663.48,663.48,3850.0
2019-02-11 12:00:00,663.91,664.5,663.08,664.44,14710.0,663.91,664.5,663.08,664.44,14710.0
2019-02-11 12:30:00,664.54,665.51,664.23,665.51,3624.0,664.54,665.51,664.23,665.51,3624.0
2019-02-11 13:00:00,665.54,666.02,664.3,665.11,3320.0,665.54,666.02,664.3,665.11,3320.0
2019-02-11 13:30:00,665.14,665.48,661.79,662.11,3885.0,665.14,665.48,661.79,662.11,3885.0
2019-02-11 14:00:00,662.05,662.21,659.21,660.88,7328.0,662.05,662.21,659.21,660.88,7328.0
2019-02-11 14:30:00,660.87,660.87,658.67,658.67,5302.0,660.87,660.87,658.67,658.67,5302.0
2019-02-11 15:00:00,658.91,661.78,658.91,660.4,4988.0,658.91,661.78,658.91,660.4,4988.0
2019-02-11 15:30:00,660.91,662.73,659.45,662.46,19514.0,660.91,662.73,659.45,662.46,19514.0
2019-02-12 09:30:00,664.0,665.0,663.07,663.08,4955.0,664.0,665.0,663.07,663.08,4955.0
2019-02-12 10:00:00,663.92,665.0,663.69,664.35,5800.0,663.92,665.0,663.69,664.35,5800.0
2019-02-12 10:30:00,664.38,666.0,664.38,666.0,8434.0,664.38,666.0,664.38,666.0,8434.0
2019-02-12 11:00:00,666.0,668.82,666.0,668.13,5813.0,666.0,668.82,666.0,668.13,5813.0
2019-02-12 11:30:00,667.63,668.36,665.95,666.52,5609.0,667.63,668.36,665.95,666.52,5609.0
2019-02-12 12:00:00,666.44,666.58,665.15,666.07,5700.0,666.44,666.58,665.15,666.07,5700.0
2019-02-12 12:30:00,666.41,666.42,664.16,665.0,3772.0,666.41,666.42,664.16,665.0,3772.0
2019-02-12 13:00:00,664.67,666.71,663.9,666.71,6200.0,664.67,666.71,663.9,666.71,6200.0
2019-02-12 13:30:00,666.75,668.23,666.75,667.5,3942.0,666.75,668.23,666.75,667.5,3942.0
2019-02-12 14:00:00,667.85,667.99,666.19,666.19,6651.0,667.85,667.99,666.19,666.19,6651.0
2019-02-12 14:30:00,665.86,666.0,665.15,665.26,3745.0,665.86,666.0,665.15,665.26,3745.0
2019-02-12 15:00:00,665.0,667.75,665.0,667.07,3974.0,665.0,667.75,665.0,667.07,3974.0
2019-02-12 15:30:00,667.07,673.07,667.06,672.49,23380.0,667.07,673.07,667.06,672.49,23380.0
2019-02-13 09:30:00,670.0,672.49,667.25,670.0,8448.0,670.0,672.49,667.25,670.0,8448.0
2019-02-13 10:00:00,672.22,674.05,671.76,672.14,3542.0,672.22,674.05,671.76,672.14,3542.0
2019-02-13 10:30:00,672.13,673.16,670.89,671.66,10312.0,672.13,673.16,670.89,671.66,10312.0
2019-02-13 11:00:00,672.26,672.27,670.8,670.8,1700.0,672.26,672.27,670.8,670.8,1700.0
2019-02-13 11:30:00,668.86,671.85,668.85,671.7,2400.0,668.86,671.85,668.85,671.7,2400.0
2019-02-13 12:00:00,672.33,672.41,671.59,671.59,1845.0,672.33,672.41,671.59,671.59,1845.0
2019-02-13 12:30:00,672.21,672.82,672.02,672.64,3721.0,672.21,672.82,672.02,672.64,3721.0
2019-02-13 13:00:00,672.24,672.39,671.31,671.32,3547.0,672.24,672.39,671.31,671.32,3547.0
2019-02-13 13:30:00,671.8,671.8,667.19,667.19,5763.0,671.8,671.8,667.19,667.19,5763.0
2019-02-13 14:00:00,668.02,670.45,667.36,670.45,3045.0,668.02,670.45,667.36,670.45,3045.0
2019-02-13 14:30:00,670.67,671.24,669.32,670.36,5684.0,670.67,671.24,669.32,670.36,5684.0
2019-02-13 15:00:00,670.88,670.88,669.35,670.01,5100.0,670.88,670.88,669.35,670.01,5100.0
2019-02-13 15:30:00,670.44,670.82,667.71,668.51,14010.0,670.44,670.82,667.71,668.51,14010.0
2019-02-14 09:30:00,665.24,671.21,665.24,666.48,6991.0,665.24,671.21,665.24,666.48,6991.0
2019-02-14 10:00:00,665.76,667.51,664.55,667.5,9049.0,665.76,667.51,664.55,667.5,9049.0
2019-02-14 10:30:00,666.91,668.84,663.75,668.36,9719.0,666.91,668.84,663.75,668.36,9719.0
2019-02-14 11:00:00,668.35,669.11,667.37,668.82,4018.0,668.35,669.11,667.37,668.82,4018.0
2019-02-14 11:30:00,668.51,668.71,666.68,666.68,8584.0,668.51,668.71,666.68,666.68,8584.0
2019-02-14 12:00:00,666.69,670.0,666.68,669.61,5671.0,666.69,670.0,666.68,669.61,5671.0
2019-02-14 12:30:00,669.57,669.99,667.7,667.99,3000.0,669.57,669.99,667.7,667.99,3000.0
2019-02-14 13:00:00,667.69,667.93,665.92,666.45,4300.0,667.69,667.93,665.92,666.45,4300.0
2019-02-14 13:30:00,666.66,667.35,665.57,665.57,2846.0,666.66,667.35,665.57,665.57,2846.0
2019-02-14 14:00:00,665.79,666.68,663.32,664.36,7286.0,665.79,666.68,663.32,664.36,7286.0
2019-02-14 14:30:00,664.07,665.43,663.37,665.13,3869.0,664.07,665.43,663.37,665.13,3869.0
2019-02-14 15:00:00,665.19,666.33,663.15,663.52,4885.0,665.19,666.33,663.15,663.52,4885.0
2019-02-14 15:30:00,663.37,664.16,662.19,662.84,16547.0,663.37,664.16,662.19,662.84,16547.0
2019-02-15 09:30:00,670.28,673.75,667.56,670.28,15572.0,670.28,673.75,667.56,670.28,15572.0
2019-02-15 10:00:00,670.29,672.75,670.29,671.46,4496.0,670.29,672.75,670.29,671.46,4496.0
2019-02-15 10:30:00,670.75,672.0,670.74,670.83,7819.0,670.75,672.0,670.74,670.83,7819.0
2019-02-15 11:00:00,670.86,671.69,668.7,669.57,4140.0,670.86,671.69,668.7,669.57,4140.0
2019-02-15 11:30:00,669.71,670.1,666.63,667.13,9537.0,669.71,670.1,666.63,667.13,9537.0
2019-02-15 12:00:00,666.29,667.84,665.95,667.35,3979.0,666.29,667.84,665.95,667.35,3979.0
2019-02-15 12:30:00,667.34,667.49,666.59,666.81,3600.0,667.34,667.49,666.59,666.81,3600.0
2019-02-15 13:00:00,666.72,667.4,666.19,666.98,4625.0,666.72,667.4,666.19,666.98,4625.0
2019-02-15 13:30:00,666.98,668.0,666.98,667.39,7378.0,666.98,668.0,666.98,667.39,7378.0
2019-02-15 14:00:00,667.95,667.95,665.96,666.23,3892.0,667.95,667.95,665.96,666.23,3892.0
2019-02-15 14:30:00,666.62,666.67,665.78,666.22,7313.0,666.62,666.67,665.78,666.22,7313.0
2019-02-15 15:00:00,666.75,666.75,665.58,665.79,6991.0,666.75,666.75,665.58,665.79,6991.0
2019-02-15 15:30:00,666.0,668.84,665.89,668.84,20038.0,666.0,668.84,665.89,668.84,20038.0
2019-02-19 09:30:00,666.47,673.0,666.47,672.64,7353.0,666.47,673.0,666.47,672.64,7353.0
2019-02-19 10:00:00,672.78,672.8,671.9,672.76,3118.0,672.78,672.8,671.9,672.76,3118.0
2019-02-19 10:30:00,672.59,672.77,671.19,671.86,3717.0,672.59,672.77,671.19,671.86,3717.0
2019-02-19 11:00:00,671.59,672.39,669.87,669.87,3264.0,671.59,672.39,669.87,669.87,3264.0
2019-02-19 11:30:00,669.15,670.98,668.39,669.97,5300.0,669.15,670.98,668.39,669.97,5300.0
2019-02-19 12:00:00,669.95,671.0,669.52,670.47,7464.0,669.95,671.0,669.52,670.47,7464.0
2019-02-19 12:30:00,670.15,670.86,669.9,669.9,3015.0,670.15,670.86,669.9,669.9,3015.0
2019-02-19 13:00:00,669.79,670.11,669.42,669.43,2674.0,669.79,670.11,669.42,669.43,2674.0
2019-02-19 13:30:00,669.33,670.0,669.33,669.77,3051.0,669.33,670.0,669.33,669.77,3051.0
2019-02-19 14:00:00,669.71,670.75,669.04,670.0,3394.0,669.71,670.75,669.04,670.0,3394.0
2019-02-19 14:30:00,670.27,671.75,670.03,671.4,5155.0,670.27,671.75,670.03,671.4,5155.0
2019-02-19 15:00:00,671.7,672.13,671.3,671.92,5100.0,671.7,672.13,671.3,671.92,5100.0
2019-02-19 15:30:00,671.87,673.26,671.84,672.0,11850.0,671.87,673.26,671.84,672.0,11850.0
2019-02-20 09:30:00,671.45,674.73,669.84,672.37,7521.0,671.45,674.73,669.84,672.37,7521.0
2019-02-20 10:00:00,671.85,672.94,670.98,672.48,6406.0,671.85,672.94,670.98,672.48,6406.0
2019-02-20 10:30:00,672.86,674.69,672.85,673.93,5445.0,672.86,674.69,672.85,673.93,5445.0
2019-02-20 11:00:00,674.47,674.76,672.89,673.7,3601.0,674.47,674.76,672.89,673.7,3601.0
2019-02-20 11:30:00,674.54,674.54,672.95,673.96,3439.0,674.54,674.54,672.95,673.96,3439.0
2019-02-20 12:00:00,674.38,674.8,673.18,673.3,3100.0,674.38,674.8,673.18,673.3,3100.0
2019-02-20 12:30:00,673.39,673.39,672.27,672.76,1948.0,673.39,673.39,672.27,672.76,1948.0
2019-02-20 13:00:00,673.62,673.62,672.09,672.09,8150.0,673.62,673.62,672.09,672.09,8150.0
2019-02-20 13:30:00,672.42,673.84,672.41,673.84,1601.0,672.42,673.84,672.41,673.84,1601.0
2019-02-20 14:00:00,673.37,675.49,672.03,673.5,5188.0,673.37,675.49,672.03,673.5,5188.0
2019-02-20 14:30:00,674.16,674.82,672.45,673.32,8296.0,674.16,674.82,672.45,673.32,8296.0
2019-02-20 15:00:00,673.38,673.54,672.63,673.11,6051.0,673.38,673.54,672.63,673.11,6051.0
2019-02-20 15:30:00,672.73,673.76,672.52,673.21,7761.0,672.73,673.76,672.52,673.21,7761.0
2019-02-21 09:30:00,673.05,673.05,668.79,671.01,3834.0,673.05,673.05,668.79,671.01,3834.0
2019-02-21 10:00:00,671.8,671.8,669.02,669.02,3575.0,671.8,671.8,669.02,669.02,3575.0
2019-02-21 10:30:00,669.56,671.21,669.42,669.9,7941.0,669.56,671.21,669.42,669.9,7941.0
2019-02-21 11:00:00,669.73,670.86,668.07,668.26,10942.0,669.73,670.86,668.07,668.26,10942.0
2019-02-21 11:30:00,668.22,670.91,666.89,669.59,7425.0,668.22,670.91,666.89,669.59,7425.0
2019-02-21 12:00:00,670.0,672.04,669.15,672.03,7300.0,670.0,672.04,669.15,672.03,7300.0
2019-02-21 12:30:00,673.2,674.63,673.08,674.05,5418.0,673.2,674.63,673.08,674.05,5418.0
2019-02-21 13:00:00,674.26,675.6,672.75,672.75,4452.0,674.26,675.6,672.75,672.75,4452.0
2019-02-21 13:30:00,672.91,673.58,672.52,673.58,800.0,672.91,673.58,672.52,673.58,800.0
2019-02-21 14:00:00,673.77,673.95,671.3,671.53,2995.0,673.77,673.95,671.3,671.53,2995.0
2019-02-21 14:30:00,671.24,671.61,669.09,670.57,1252.0,671.24,671.61,669.09,670.57,1252.0
2019-02-21 15:00:00,670.71,672.35,670.69,672.05,5071.0,670.71,672.35,670.69,672.05,5071.0
2019-02-21 15:30:00,671.92,674.32,670.97,673.97,10753.0,671.92,674.32,670.97,673.97,10753.0
2019-02-22 09:30:00,674.0,678.4,673.96,675.79,8666.0,674.0,678.4,673.96,675.79,8666.0
2019-02-22 10:00:00,676.65,678.0,675.21,675.21,4832.0,676.65,678.0,675.21,675.21,4832.0
2019-02-22 10:30:00,674.28,676.43,674.1,676.0,12091.0,674.28,676.43,674.1,676.0,12091.0
2019-02-22 11:00:00,675.56,675.94,674.95,675.59,1980.0,675.56,675.94,674.95,675.59,1980.0
2019-02-22 11:30:00,675.58,676.04,674.38,676.04,2700.0,675.58,676.04,674.38,676.04,2700.0
2019-02-22 12:00:00,677.02,678.0,676.2,676.2,2562.0,677.02,678.0,676.2,676.2,2562.0
2019-02-22 12:30:00,676.01,676.32,675.27,676.32,1100.0,676.01,676.32,675.27,676.32,1100.0
2019-02-22 13:00:00,676.08,677.07,675.68,675.68,5137.0,676.08,677.07,675.68,675.68,5137.0
2019-02-22 13:30:00,676.37,677.08,676.04,676.18,6043.0,676.37,677.08,676.04,676.18,6043.0
2019-02-22 14:00:00,676.54,677.42,676.54,677.31,5309.0,676.54,677.42,676.54,677.31,5309.0
2019-02-22 14:30:00,677.41,677.51,675.81,675.86,3555.0,677.41,677.51,675.81,675.86,3555.0
2019-02-22 15:00:00,675.73,677.86,675.73,677.38,2654.0,675.73,677.86,675.73,677.38,2654.0
2019-02-22 15:30:00,677.91,679.05,677.14,678.64,11385.0,677.91,679.05,677.14,678.64,11385.0
2019-02-25 09:30:00,680.0,685.7,679.48,683.03,8908.0,680.0,685.7,679.48,683.03,8908.0
2019-02-25 10:00:00,682.9,685.19,682.9,683.79,11149.0,682.9,685.19,682.9,683.79,11149.0
2019-02-25 10:30:00,685.0,689.93,684.81,689.93,5440.0,685.0,689.93,684.81,689.93,5440.0
2019-02-25 11:00:00,690.0,694.0,690.0,692.45,6368.0,690.0,694.0,690.0,692.45,6368.0
2019-02-25 11:30:00,692.85,693.23,691.93,693.0,2300.0,692.85,693.23,691.93,693.0,2300.0
2019-02-25 12:00:00,692.5,693.0,691.57,692.11,2793.0,692.5,693.0,691.57,692.11,2793.0
2019-02-25 12:30:00,692.77,693.25,690.95,691.09,4100.0,692.77,693.25,690.95,691.09,4100.0
2019-02-25 13:00:00,690.05,690.96,689.07,690.0,2354.0,690.05,690.96,689.07,690.0,2354.0
2019-02-25 13:30:00,690.14,690.78,689.01,689.73,4800.0,690.14,690.78,689.01,689.73,4800.0
2019-02-25 14:00:00,689.64,690.67,689.42,690.0,1900.0,689.64,690.67,689.42,690.0,1900.0
2019-02-25 14:30:00,690.02,691.73,689.74,689.74,4300.0,690.02,691.73,689.74,689.74,4300.0
2019-02-25 15:00:00,690.14,690.22,688.04,689.45,5700.0,690.14,690.22,688.04,689.45,5700.0
2019-02-25 15:30:00,689.47,691.47,689.47,690.74,6839.0,689.47,691.47,689.47,690.74,6839.0
2019-02-26 09:30:00,685.42,688.47,685.23,685.56,14112.0,685.42,688.47,685.23,685.56,14112.0
2019-02-26 10:00:00,683.63,687.67,683.63,686.11,3100.0,683.63,687.67,683.63,686.11,3100.0
2019-02-26 10:30:00,686.51,686.51,683.27,683.43,4062.0,686.51,686.51,683.27,683.43,4062.0
2019-02-26 11:00:00,683.65,684.56,682.95,683.35,3849.0,683.65,684.56,682.95,683.35,3849.0
2019-02-26 11:30:00,682.58,682.79,682.12,682.25,1900.0,682.58,682.79,682.12,682.25,1900.0
2019-02-26 12:00:00,682.4,682.58,681.31,681.46,2711.0,682.4,682.58,681.31,681.46,2711.0
2019-02-26 12:30:00,681.8,681.8,681.02,681.06,600.0,681.8,681.8,681.02,681.06,600.0
2019-02-26 13:00:00,680.71,681.53,680.39,680.39,4560.0,680.71,681.53,680.39,680.39,4560.0
2019-02-26 13:30:00,680.33,680.48,679.57,680.44,1600.0,680.33,680.48,679.57,680.44,1600.0
2019-02-26 14:00:00,680.46,680.91,680.18,680.18,2469.0,680.46,680.91,680.18,680.18,2469.0
2019-02-26 14:30:00,680.32,680.35,679.72,680.35,3398.0,680.32,680.35,679.72,680.35,3398.0
2019-02-26 15:00:00,680.24,680.46,679.62,679.67,2900.0,680.24,680.46,679.62,679.67,2900.0
2019-02-26 15:30:00,679.7,679.85,676.88,676.88,8812.0,679.7,679.85,676.88,676.88,8812.0
2019-02-27 09:30:00,674.82,680.75,672.65,678.54,9486.0,674.82,680.75,672.65,678.54,9486.0
2019-02-27 10:00:00,678.64,678.64,675.26,675.28,6504.0,678.64,678.64,675.26,675.28,6504.0
2019-02-27 10:30:00,676.6,680.1,676.6,680.0,1400.0,676.6,680.1,676.6,680.0,1400.0
2019-02-27 11:00:00,680.02,682.57,680.02,682.57,3900.0,680.02,682.57,680.02,682.57,3900.0
2019-02-27 11:30:00,682.42,683.13,682.19,682.97,1450.0,682.42,683.13,682.19,682.97,1450.0
2019-02-27 12:00:00,682.71,683.72,682.58,683.39,1600.0,682.71,683.72,682.58,683.39,1600.0
2019-02-27 12:30:00,683.46,684.83,682.31,683.99,6634.0,683.46,684.83,682.31,683.99,6634.0
2019-02-27 13:00:00,684.37,686.83,683.93,685.53,3577.0,684.37,686.83,683.93,685.53,3577.0
2019-02-27 13:30:00,684.29,685.0,683.78,684.33,2500.0,684.29,685.0,683.78,684.33,2500.0
2019-02-27 14:00:00,684.0,686.53,683.3,685.72,5657.0,684.0,686.53,683.3,685.72,5657.0
2019-02-27 14:30:00,687.24,688.52,687.14,687.97,1800.0,687.24,688.52,687.14,687.97,1800.0
2019-02-27 15:00:00,687.55,688.49,686.83,687.3,2900.0,687.55,688.49,686.83,687.3,2900.0
2019-02-27 15:30:00,687.13,688.15,685.71,686.12,10977.0,687.13,688.15,685.71,686.12,10977.0
2019-02-28 09:30:00,685.13,687.84,684.93,687.84,4784.0,685.13,687.84,684.93,687.84,4784.0
2019-02-28 10:00:00,687.43,687.43,681.45,684.24,14482.0,687.43,687.43,681.45,684.24,14482.0
2019-02-28 10:30:00,683.86,683.86,682.21,682.21,2488.0,683.86,683.86,682.21,682.21,2488.0
2019-02-28 11:00:00,683.96,684.07,681.16,683.15,2968.0,683.96,684.07,681.16,683.15,2968.0
2019-02-28 11:30:00,682.76,684.26,682.65,684.26,3594.0,682.76,684.26,682.65,684.26,3594.0
2019-02-28 12:00:00,683.92,685.66,683.36,685.38,5395.0,683.92,685.66,683.36,685.38,5395.0
2019-02-28 12:30:00,685.61,685.61,683.44,684.37,5200.0,685.61,685.61,683.44,684.37,5200.0
2019-02-28 13:00:00,683.94,685.48,683.83,685.48,8409.0,683.94,685.48,683.83,685.48,8409.0
2019-02-28 13:30:00,685.48,686.0,684.47,685.18,9603.0,685.48,686.0,684.47,685.18,9603.0
2019-02-28 14:00:00,685.5,686.0,684.48,685.09,2894.0,685.5,686.0,684.48,685.09,2894.0
2019-02-28 14:30:00,685.09,685.09,681.57,683.37,3707.0,685.09,685.09,681.57,683.37,3707.0
2019-02-28 15:00:00,681.31,683.15,680.84,682.77,3704.0,681.31,683.15,680.84,682.77,3704.0
2019-02-28 15:30:00,682.76,683.24,679.83,680.84,18194.0,682.76,683.24,679.83,680.84,18194.0
2019-03-01 09:30:00,684.34,689.46,684.34,688.99,5154.0,684.34,689.46,684.34,688.99,5154.0
2019-03-01 10:00:00,688.71,690.45,686.85,688.66,5057.0,688.71,690.45,686.85,688.66,5057.0
2019-03-01 10:30:00,688.29,690.21,688.29,688.52,4292.0,688.29,690.21,688.29,688.52,4292.0
2019-03-01 11:00:00,688.33,692.55,688.29,691.35,14025.0,688.33,692.55,688.29,691.35,14025.0
2019-03-01 11:30:00,691.91,694.93,691.91,694.14,13121.0,691.91,694.93,691.91,694.14,13121.0
2019-03-01 12:00:00,694.13,694.54,693.84,694.54,3149.0,694.13,694.54,693.84,694.54,3149.0
2019-03-01 12:30:00,694.96,695.05,694.0,694.98,4160.0,694.96,695.05,694.0,694.98,4160.0
2019-03-01 13:00:00,694.67,695.27,694.59,694.59,1200.0,694.67,695.27,694.59,694.59,1200.0
2019-03-01 13:30:00,695.23,695.82,695.03,695.79,8343.0,695.23,695.82,695.03,695.79,8343.0
2019-03-01 14:00:00,695.72,698.0,695.61,697.99,1950.0,695.72,698.0,695.61,697.99,1950.0
2019-03-01 14:30:00,697.99,701.25,697.84,700.89,5377.0,697.99,701.25,697.84,700.89,5377.0
2019-03-01 15:00:00,700.87,700.87,699.24,699.29,4211.0,700.87,700.87,699.24,699.29,4211.0
2019-03-01 15:30:00,699.47,699.48,697.91,699.01,8985.0,699.47,699.48,697.91,699.01,8985.0
2019-03-04 09:30:00,699.36,700.0,698.28,698.29,4148.0,699.36,700.0,698.28,698.29,4148.0
2019-03-04 10:00:00,699.79,700.0,696.2,698.95,3106.0,699.79,700.0,696.2,698.95,3106.0
2019-03-04 10:30:00,699.69,700.84,696.55,696.55,12949.0,699.69,700.84,696.55,696.55,12949.0
2019-03-04 11:00:00,696.22,696.55,693.74,693.74,2010.0,696.22,696.55,693.74,693.74,2010.0
2019-03-04 11:30:00,692.88,693.79,690.36,690.36,3286.0,692.88,693.79,690.36,690.36,3286.0
2019-03-04 12:00:00,691.19,691.24,687.96,687.96,900.0,691.19,691.24,687.96,687.96,900.0
2019-03-04 12:30:00,689.23,689.29,687.35,689.11,3860.0,689.23,689.29,687.35,689.11,3860.0
2019-03-04 13:00:00,688.73,689.4,685.82,689.4,3400.0,688.73,689.4,685.82,689.4,3400.0
2019-03-04 13:30:00,689.78,689.92,689.47,689.63,2100.0,689.78,689.92,689.47,689.63,2100.0
2019-03-04 14:00:00,689.78,691.44,689.15,691.44,2100.0,689.78,691.44,689.15,691.44,2100.0
2019-03-04 14:30:00,691.74,692.61,690.4,690.41,3505.0,691.74,692.61,690.4,690.41,3505.0
2019-03-04 15:00:00,690.04,690.04,688.45,688.93,10863.0,690.04,690.04,688.45,688.93,10863.0
2019-03-04 15:30:00,687.89,689.45,687.46,689.22,7598.0,687.89,689.45,687.46,689.22,7598.0
2019-03-05 09:30:00,689.48,691.82,683.74,684.27,5671.0,689.48,691.82,683.74,684.27,5671.0
2019-03-05 10:00:00,685.02,687.39,684.4,686.8,5300.0,685.02,687.39,684.4,686.8,5300.0
2019-03-05 10:30:00,687.67,688.88,687.17,687.17,3602.0,687.67,688.88,687.17,687.17,3602.0
2019-03-05 11:00:00,687.39,688.87,687.2,688.7,5949.0,687.39,688.87,687.2,688.7,5949.0
2019-03-05 11:30:00,689.07,691.2,688.81,691.2,3052.0,689.07,691.2,688.81,691.2,3052.0
2019-03-05 12:00:00,691.21,692.48,690.51,692.05,2300.0,691.21,692.48,690.51,692.05,2300.0
2019-03-05 12:30:00,691.5,691.62,690.79,691.37,1200.0,691.5,691.62,690.79,691.37,1200.0
2019-03-05 13:00:00,691.73,692.54,691.53,692.41,2678.0,691.73,692.54,691.53,692.41,2678.0
2019-03-05 13:30:00,692.5,692.5,690.65,691.12,2366.0,692.5,692.5,690.65,691.12,2366.0
2019-03-05 14:00:00,691.45,691.66,690.91,691.55,1635.0,691.45,691.66,690.91,691.55,1635.0
2019-03-05 14:30:00,691.98,692.7,691.02,692.5,4500.0,691.98,692.7,691.02,692.5,4500.0
2019-03-05 15:00:00,692.96,693.17,691.7,692.0,4600.0,692.96,693.17,691.7,692.0,4600.0
2019-03-05 15:30:00,691.7,694.8,691.41,693.58,13272.0,691.7,694.8,691.41,693.58,13272.0
2019-03-06 09:30:00,693.33,693.33,687.23,687.23,3379.0,693.33,693.33,687.23,687.23,3379.0
2019-03-06 10:00:00,687.43,687.94,686.07,686.56,2000.0,687.43,687.94,686.07,686.56,2000.0
2019-03-06 10:30:00,686.0,686.0,683.26,685.39,7698.0,686.0,686.0,683.26,685.39,7698.0
2019-03-06 11:00:00,684.95,686.21,684.37,685.87,2200.0,684.95,686.21,684.37,685.87,2200.0
2019-03-06 11:30:00,686.07,686.95,683.78,684.4,5543.0,686.07,686.95,683.78,684.4,5543.0
2019-03-06 12:00:00,685.25,686.25,684.98,684.99,2300.0,685.25,686.25,684.98,684.99,2300.0
2019-03-06 12:30:00,685.77,687.13,684.66,684.66,1300.0,685.77,687.13,684.66,684.66,1300.0
2019-03-06 13:00:00,685.03,685.22,682.77,682.77,2800.0,685.03,685.22,682.77,682.77,2800.0
2019-03-06 13:30:00,683.14,684.0,683.0,683.81,3025.0,683.14,684.0,683.0,683.81,3025.0
2019-03-06 14:00:00,684.22,685.51,683.24,683.55,3462.0,684.22,685.51,683.24,683.55,3462.0
2019-03-06 14:30:00,682.8,682.8,681.48,682.06,3300.0,682.8,682.8,681.48,682.06,3300.0
2019-03-06 15:00:00,682.35,682.73,680.7,681.46,2600.0,682.35,682.73,680.7,681.46,2600.0
2019-03-06 15:30:00,681.86,684.02,681.37,681.94,13758.0,681.86,684.02,681.37,681.94,13758.0
2019-03-07 09:30:00,681.63,681.63,677.19,678.04,4071.0,681.63,681.63,677.19,678.04,4071.0
2019-03-07 10:00:00,678.94,681.63,678.69,680.12,1700.0,678.94,681.63,678.69,680.12,1700.0
2019-03-07 10:30:00,680.81,681.33,679.07,680.55,4278.0,680.81,681.33,679.07,680.55,4278.0
2019-03-07 11:00:00,680.18,681.64,679.5,680.06,5083.0,680.18,681.64,679.5,680.06,5083.0
2019-03-07 11:30:00,681.54,683.24,680.98,682.36,3355.0,681.54,683.24,680.98,682.36,3355.0
2019-03-07 12:00:00,681.87,683.19,681.46,682.8,2400.0,681.87,683.19,681.46,682.8,2400.0
2019-03-07 12:30:00,682.58,682.98,681.84,682.98,1760.0,682.58,682.98,681.84,682.98,1760.0
2019-03-07 13:00:00,683.79,684.61,682.66,684.61,1800.0,683.79,684.61,682.66,684.61,1800.0
2019-03-07 13:30:00,684.09,684.63,683.04,684.58,2600.0,684.09,684.63,683.04,684.58,2600.0
2019-03-07 14:00:00,684.96,684.97,681.89,683.43,4004.0,684.96,684.97,681.89,683.43,4004.0
2019-03-07 14:30:00,683.58,683.6,681.69,681.77,5530.0,683.58,683.6,681.69,681.77,5530.0
2019-03-07 15:00:00,681.73,682.75,680.58,680.95,3500.0,681.73,682.75,680.58,680.95,3500.0
2019-03-07 15:30:00,681.0,684.26,680.97,683.84,8743.0,681.0,684.26,680.97,683.84,8743.0
2019-03-08 09:30:00,680.0,680.0,676.03,677.96,2304.0,680.0,680.0,676.03,677.96,2304.0
2019-03-08 10:00:00,676.91,677.79,674.91,675.06,2200.0,676.91,677.79,674.91,675.06,2200.0
2019-03-08 10:30:00,675.53,677.0,674.45,675.71,4287.0,675.53,677.0,674.45,675.71,4287.0
2019-03-08 11:00:00,676.34,677.25,676.0,677.02,3833.0,676.34,677.25,676.0,677.02,3833.0
2019-03-08 11:30:00,677.44,678.29,676.17,676.95,4412.0,677.44,678.29,676.17,676.95,4412.0
2019-03-08 12:00:00,676.07,676.19,675.29,676.19,1100.0,676.07,676.19,675.29,676.19,1100.0
2019-03-08 12:30:00,675.61,676.22,672.84,673.26,1900.0,675.61,676.22,672.84,673.26,1900.0
2019-03-08 13:00:00,672.85,673.52,672.27,672.97,2900.0,672.85,673.52,672.27,672.97,2900.0
2019-03-08 13:30:00,673.81,674.3,673.59,673.76,800.0,673.81,674.3,673.59,673.76,800.0
2019-03-08 14:00:00,673.18,676.34,673.08,675.52,2200.0,673.18,676.34,673.08,675.52,2200.0
2019-03-08 14:30:00,675.96,677.79,674.65,677.51,4689.0,675.96,677.79,674.65,677.51,4689.0
2019-03-08 15:00:00,677.51,677.73,676.68,677.36,2700.0,677.51,677.73,676.68,677.36,2700.0
2019-03-08 15:30:00,678.0,681.24,676.86,680.65,7816.0,678.0,681.24,676.86,680.65,7816.0
2019-03-11 09:30:00,681.08,686.51,681.08,683.0,9239.0,681.08,686.51,681.08,683.0,9239.0
2019-03-11 10:00:00,683.1,683.97,682.1,682.1,2506.0,683.1,683.97,682.1,682.1,2506.0
2019-03-11 10:30:00,682.48,683.71,682.47,683.18,4924.0,682.48,683.71,682.47,683.18,4924.0
2019-03-11 11:00:00,683.42,686.46,683.07,686.46,3375.0,683.42,686.46,683.07,686.46,3375.0
2019-03-11 11:30:00,685.82,686.91,684.97,686.04,8686.0,685.82,686.91,684.97,686.04,8686.0
2019-03-11 12:00:00,685.73,686.96,685.58,685.58,2100.0,685.73,686.96,685.58,685.58,2100.0
2019-03-11 12:30:00,685.62,685.64,684.18,684.18,3055.0,685.62,685.64,684.18,684.18,3055.0
2019-03-11 13:00:00,684.18,685.46,683.32,685.14,6496.0,684.18,685.46,683.32,685.14,6496.0
2019-03-11 13:30:00,685.61,685.61,684.61,685.31,1602.0,685.61,685.61,684.61,685.31,1602.0
2019-03-11 14:00:00,685.78,686.73,685.02,686.73,1989.0,685.78,686.73,685.02,686.73,1989.0
2019-03-11 14:30:00,687.0,688.45,686.99,687.9,3013.0,687.0,688.45,686.99,687.9,3013.0
2019-03-11 15:00:00,687.53,689.59,687.46,688.27,1650.0,687.53,689.59,687.46,688.27,1650.0
2019-03-11 15:30:00,688.97,689.27,687.1,688.79,9556.0,688.97,689.27,687.1,688.79,9556.0
2019-03-12 09:30:00,691.61,694.32,686.96,689.82,2313.0,691.61,694.32,686.96,689.82,2313.0
2019-03-12 10:00:00,688.8,689.14,686.8,688.38,3200.0,688.8,689.14,686.8,688.38,3200.0
2019-03-12 10:30:00,688.97,691.27,688.97,689.96,4328.0,688.97,691.27,688.97,689.96,4328.0
2019-03-12 11:00:00,690.38,691.16,689.51,690.0,8622.0,690.38,691.16,689.51,690.0,8622.0
2019-03-12 11:30:00,689.63,690.63,689.63,690.36,1891.0,689.63,690.63,689.63,690.36,1891.0
2019-03-12 12:00:00,690.3,690.95,689.59,690.26,3200.0,690.3,690.95,689.59,690.26,3200.0
2019-03-12 12:30:00,690.85,690.85,690.23,690.67,1830.0,690.85,690.85,690.23,690.67,1830.0
2019-03-12 13:00:00,691.0,691.0,689.81,690.68,2844.0,691.0,691.0,689.81,690.68,2844.0
2019-03-12 13:30:00,690.81,691.03,690.11,690.57,3714.0,690.81,691.03,690.11,690.57,3714.0
2019-03-12 14:00:00,690.46,691.61,690.46,690.85,1906.0,690.46,691.61,690.46,690.85,1906.0
2019-03-12 14:30:00,690.8,691.28,689.54,689.81,2043.0,690.8,691.28,689.54,689.81,2043.0
2019-03-12 15:00:00,690.54,690.96,688.74,690.38,2700.0,690.54,690.96,688.74,690.38,2700.0
2019-03-12 15:30:00,690.07,691.95,689.21,691.16,7906.0,690.07,691.95,689.21,691.16,7906.0
2019-03-13 09:30:00,693.3,694.09,688.22,692.57,5619.0,693.3,694.09,688.22,692.57,5619.0
2019-03-13 10:00:00,692.23,695.0,691.65,694.84,8655.0,692.23,695.0,691.65,694.84,8655.0
2019-03-13 10:30:00,695.48,695.49,693.75,695.19,3600.0,695.48,695.49,693.75,695.19,3600.0
2019-03-13 11:00:00,695.8,696.38,694.0,694.02,5231.0,695.8,696.38,694.0,694.02,5231.0
2019-03-13 11:30:00,694.06,694.59,693.7,693.72,2500.0,694.06,694.59,693.7,693.72,2500.0
2019-03-13 12:00:00,693.58,694.82,693.57,694.82,1400.0,693.58,694.82,693.57,694.82,1400.0
2019-03-13 12:30:00,694.83,694.91,693.59,693.59,1500.0,694.83,694.91,693.59,693.59,1500.0
2019-03-13 13:00:00,693.87,694.0,692.01,692.21,3499.0,693.87,694.0,692.01,692.21,3499.0
2019-03-13 13:30:00,692.56,692.75,691.68,692.12,8503.0,692.56,692.75,691.68,692.12,8503.0
2019-03-13 14:00:00,692.68,692.68,691.65,692.63,2300.0,692.68,692.68,691.65,692.63,2300.0
2019-03-13 14:30:00,692.37,692.51,689.63,689.67,5121.0,692.37,692.51,689.63,689.67,5121.0
2019-03-13 15:00:00,689.67,690.08,685.96,687.17,12576.0,689.67,690.08,685.96,687.17,12576.0
2019-03-13 15:30:00,687.26,690.44,686.63,689.9,12914.0,687.26,690.44,686.63,689.9,12914.0
2019-03-14 09:30:00,689.63,689.63,687.89,689.21,4278.0,689.63,689.63,687.89,689.21,4278.0
2019-03-14 10:00:00,689.23,690.87,689.12,690.87,7404.0,689.23,690.87,689.12,690.87,7404.0
2019-03-14 10:30:00,691.9,693.04,691.74,692.76,4365.0,691.9,693.04,691.74,692.76,4365.0
2019-03-14 11:00:00,693.49,694.14,693.06,693.62,2001.0,693.49,694.14,693.06,693.62,2001.0
2019-03-14 11:30:00,694.32,695.92,691.74,694.3,4300.0,694.32,695.92,691.74,694.3,4300.0
2019-03-14 12:00:00,694.86,694.9,693.87,694.56,2400.0,694.86,694.9,693.87,694.56,2400.0
2019-03-14 12:30:00,694.85,695.33,694.4,694.42,2900.0,694.85,695.33,694.4,694.42,2900.0
2019-03-14 13:00:00,694.71,696.47,694.32,696.47,10789.0,694.71,696.47,694.32,696.47,10789.0
2019-03-14 13:30:00,696.96,697.51,695.93,697.51,3706.0,696.96,697.51,695.93,697.51,3706.0
2019-03-14 14:00:00,697.23,697.23,694.24,694.94,3716.0,697.23,697.23,694.24,694.94,3716.0
2019-03-14 14:30:00,694.94,696.46,694.17,696.46,5695.0,694.94,696.46,694.17,696.46,5695.0
2019-03-14 15:00:00,696.53,697.21,696.22,697.21,3305.0,696.53,697.21,696.22,697.21,3305.0
2019-03-14 15:30:00,696.98,699.0,696.71,698.68,16301.0,696.98,699.0,696.71,698.68,16301.0
2019-03-15 09:30:00,700.06,704.05,699.46,704.05,24596.0,700.06,704.05,699.46,704.05,24596.0
2019-03-15 10:00:00,704.6,705.87,703.05,704.42,3933.0,704.6,705.87,703.05,704.42,3933.0
2019-03-15 10:30:00,704.39,707.43,703.76,706.84,5400.0,704.39,707.43,703.76,706.84,5400.0
2019-03-15 11:00:00,706.5,709.58,706.22,706.25,14049.0,706.5,709.58,706.22,706.25,14049.0
2019-03-15 11:30:00,707.25,707.27,704.55,705.34,7717.0,707.25,707.27,704.55,705.34,7717.0
2019-03-15 12:00:00,705.18,706.49,704.56,705.86,3529.0,705.18,706.49,704.56,705.86,3529.0
2019-03-15 12:30:00,706.02,706.03,704.94,705.03,2610.0,706.02,706.03,704.94,705.03,2610.0
2019-03-15 13:00:00,704.99,704.99,704.45,704.56,1310.0,704.99,704.99,704.45,704.56,1310.0
2019-03-15 13:30:00,704.69,704.72,703.87,704.19,1156.0,704.69,704.72,703.87,704.19,1156.0
2019-03-15 14:00:00,703.21,704.19,703.12,703.93,4092.0,703.21,704.19,703.12,703.93,4092.0
2019-03-15 14:30:00,704.2,705.43,704.19,705.19,4225.0,704.2,705.43,704.19,705.19,4225.0
2019-03-15 15:00:00,705.39,706.05,704.91,705.34,6400.0,705.39,706.05,704.91,705.34,6400.0
2019-03-15 15:30:00,705.21,708.84,704.64,708.47,31599.0,705.21,708.84,704.64,708.47,31599.0
2019-03-18 09:30:00,708.68,709.0,706.9,706.9,2547.0,708.68,709.0,706.9,706.9,2547.0
2019-03-18 10:00:00,707.46,708.5,706.45,708.49,2722.0,707.46,708.5,706.45,708.49,2722.0
2019-03-18 10:30:00,708.1,710.0,707.7,709.58,4745.0,708.1,710.0,707.7,709.58,4745.0
2019-03-18 11:00:00,709.66,709.83,703.37,703.47,4000.0,709.66,709.83,703.37,703.47,4000.0
2019-03-18 11:30:00,704.29,705.43,703.6,705.43,1600.0,704.29,705.43,703.6,705.43,1600.0
2019-03-18 12:00:00,704.96,705.09,702.75,702.75,2720.0,704.96,705.09,702.75,702.75,2720.0
2019-03-18 12:30:00,702.1,703.27,701.1,702.2,13505.0,702.1,703.27,701.1,702.2,13505.0
2019-03-18 13:00:00,702.7,703.51,702.1,702.38,8501.0,702.7,703.51,702.1,702.38,8501.0
2019-03-18 13:30:00,702.51,702.64,702.2,702.64,900.0,702.51,702.64,702.2,702.64,900.0
2019-03-18 14:00:00,702.87,704.0,702.48,704.0,1700.0,702.87,704.0,702.48,704.0,1700.0
2019-03-18 14:30:00,703.84,705.77,703.64,705.77,5193.0,703.84,705.77,703.64,705.77,5193.0
2019-03-18 15:00:00,705.99,706.22,704.79,704.79,4700.0,705.99,706.22,704.79,704.79,4700.0
2019-03-18 15:30:00,705.48,707.89,705.45,706.62,7623.0,705.48,707.89,705.45,706.62,7623.0
2019-03-19 09:30:00,709.68,709.68,709.68,709.68,1342.0,709.68,709.68,709.68,709.68,1342.0
2019-03-19 10:00:00,710.0,713.0,709.82,709.82,8204.0,710.0,713.0,709.82,709.82,8204.0
2019-03-19 10:30:00,711.86,712.26,710.8,710.81,1300.0,711.86,712.26,710.8,710.81,1300.0
2019-03-19 11:00:00,711.8,714.56,711.8,714.56,4781.0,711.8,714.56,711.8,714.56,4781.0
2019-03-19 11:30:00,714.31,716.66,713.64,716.66,4000.0,714.31,716.66,713.64,716.66,4000.0
2019-03-19 12:00:00,716.21,716.99,716.12,716.15,2000.0,716.21,716.99,716.12,716.15,2000.0
2019-03-19 12:30:00,716.41,716.41,712.08,712.95,2600.0,716.41,716.41,712.08,712.95,2600.0
2019-03-19 13:00:00,713.23,715.09,712.99,715.09,3358.0,713.23,715.09,712.99,715.09,3358.0
2019-03-19 13:30:00,715.55,716.63,714.75,716.63,4800.0,715.55,716.63,714.75,716.63,4800.0
2019-03-19 14:00:00,716.14,717.88,715.45,717.88,3808.0,716.14,717.88,715.45,717.88,3808.0
2019-03-19 14:30:00,717.82,719.58,717.7,718.63,5809.0,717.82,719.58,717.7,718.63,5809.0
2019-03-19 15:00:00,717.2,718.04,715.08,715.61,3600.0,717.2,718.04,715.08,715.61,3600.0
2019-03-19 15:30:00,715.72,716.0,713.76,715.9,14170.0,715.72,716.0,713.76,715.9,14170.0
2019-03-20 09:30:00,716.19,720.02,714.24,715.0,2298.0,716.19,720.02,714.24,715.0,2298.0
2019-03-20 10:00:00,715.33,715.72,713.67,714.02,9289.0,715.33,715.72,713.67,714.02,9289.0
2019-03-20 10:30:00,713.7,714.37,712.42,712.42,7734.0,713.7,714.37,712.42,712.42,7734.0
2019-03-20 11:00:00,712.55,713.45,712.52,712.98,5810.0,712.55,713.45,712.52,712.98,5810.0
2019-03-20 11:30:00,713.35,713.36,709.71,709.71,1400.0,713.35,713.36,709.71,709.71,1400.0
2019-03-20 12:00:00,709.42,709.44,707.81,707.99,7280.0,709.42,709.44,707.81,707.99,7280.0
2019-03-20 12:30:00,706.64,707.82,706.64,707.31,1643.0,706.64,707.82,706.64,707.31,1643.0
2019-03-20 13:00:00,707.67,709.04,707.25,707.5,4398.0,707.67,709.04,707.25,707.5,4398.0
2019-03-20 13:30:00,707.91,709.42,707.91,709.42,2300.0,707.91,709.42,707.91,709.42,2300.0
2019-03-20 14:00:00,709.42,714.48,709.42,714.48,4637.0,709.42,714.48,709.42,714.48,4637.0
2019-03-20 14:30:00,715.72,717.97,715.63,715.78,3829.0,715.72,717.97,715.63,715.78,3829.0
2019-03-20 15:00:00,716.84,717.05,714.36,714.36,2405.0,716.84,717.05,714.36,714.36,2405.0
2019-03-20 15:30:00,714.0,714.72,711.87,713.49,5681.0,714.0,714.72,711.87,713.49,5681.0
2019-03-21 09:30:00,711.28,718.13,711.28,718.13,1070.0,711.28,718.13,711.28,718.13,1070.0
2019-03-21 10:00:00,717.31,722.72,717.31,722.72,1640.0,717.31,722.72,717.31,722.72,1640.0
2019-03-21 10:30:00,722.1,724.15,721.8,723.62,4140.0,722.1,724.15,721.8,723.62,4140.0
2019-03-21 11:00:00,723.96,725.41,723.48,725.4,5350.0,723.96,725.41,723.48,725.4,5350.0
2019-03-21 11:30:00,725.39,726.25,725.26,726.25,2500.0,725.39,726.25,725.26,726.25,2500.0
2019-03-21 12:00:00,726.29,726.42,724.73,725.45,11404.0,726.29,726.42,724.73,725.45,11404.0
2019-03-21 12:30:00,724.77,726.0,724.49,725.64,1900.0,724.77,726.0,724.49,725.64,1900.0
2019-03-21 13:00:00,725.3,726.0,725.22,725.5,6099.0,725.3,726.0,725.22,725.5,6099.0
2019-03-21 13:30:00,726.0,726.59,725.42,725.98,2700.0,726.0,726.59,725.42,725.98,2700.0
2019-03-21 14:00:00,726.07,730.36,726.07,729.95,3600.0,726.07,730.36,726.07,729.95,3600.0
2019-03-21 14:30:00,729.61,732.46,729.61,729.79,4000.0,729.61,732.46,729.61,729.79,4000.0
2019-03-21 15:00:00,729.65,730.9,728.87,730.26,3571.0,729.65,730.9,728.87,730.26,3571.0
2019-03-21 15:30:00,729.97,730.82,728.97,729.84,11892.0,729.97,730.82,728.97,729.84,11892.0
2019-03-22 09:30:00,721.36,726.75,717.11,717.11,11882.0,721.36,726.75,717.11,717.11,11882.0
2019-03-22 10:00:00,718.06,722.18,717.46,721.75,5817.0,718.06,722.18,717.46,721.75,5817.0
2019-03-22 10:30:00,720.93,721.22,718.05,718.23,12800.0,720.93,721.22,718.05,718.23,12800.0
2019-03-22 11:00:00,717.75,719.85,716.83,717.8,2800.0,717.75,719.85,716.83,717.8,2800.0
2019-03-22 11:30:00,718.81,718.81,707.95,710.01,13618.0,718.81,718.81,707.95,710.01,13618.0
2019-03-22 12:00:00,710.08,710.08,704.0,704.51,9500.0,710.08,710.08,704.0,704.51,9500.0
2019-03-22 12:30:00,704.42,705.78,703.79,705.44,4000.0,704.42,705.78,703.79,705.44,4000.0
2019-03-22 13:00:00,706.07,706.26,701.02,701.02,5730.0,706.07,706.26,701.02,701.02,5730.0
2019-03-22 13:30:00,701.66,704.63,701.65,704.34,10117.0,701.66,704.63,701.65,704.34,10117.0
2019-03-22 14:00:00,705.0,708.11,705.0,707.48,9494.0,705.0,708.11,705.0,707.48,9494.0
2019-03-22 14:30:00,707.52,709.08,707.04,707.76,6135.0,707.52,709.08,707.04,707.76,6135.0
2019-03-22 15:00:00,708.5,708.5,703.73,703.73,4457.0,708.5,708.5,703.73,703.73,4457.0
2019-03-22 15:30:00,703.59,704.47,701.19,701.5,12044.0,703.59,704.47,701.19,701.5,12044.0
2019-03-25 09:30:00,698.92,709.56,698.92,702.99,5080.0,698.92,709.56,698.92,702.99,5080.0
2019-03-25 10:00:00,702.32,704.41,702.32,704.41,1100.0,702.32,704.41,702.32,704.41,1100.0
2019-03-25 10:30:00,705.49,710.0,703.66,708.59,2900.0,705.49,710.0,703.66,708.59,2900.0
2019-03-25 11:00:00,708.65,714.17,708.65,714.17,4918.0,708.65,714.17,708.65,714.17,4918.0
2019-03-25 11:30:00,713.49,713.49,710.15,710.15,1500.0,713.49,713.49,710.15,710.15,1500.0
2019-03-25 12:00:00,710.52,711.82,710.41,710.41,4692.0,710.52,711.82,710.41,710.41,4692.0
2019-03-25 12:30:00,710.22,710.5,706.8,707.93,6800.0,710.22,710.5,706.8,707.93,6800.0
2019-03-25 13:00:00,708.22,709.01,706.47,706.8,10200.0,708.22,709.01,706.47,706.8,10200.0
2019-03-25 13:30:00,707.14,707.3,704.09,704.69,5561.0,707.14,707.3,704.09,704.69,5561.0
2019-03-25 14:00:00,704.79,707.42,704.79,707.42,2600.0,704.79,707.42,704.79,707.42,2600.0
2019-03-25 14:30:00,708.11,711.09,707.53,711.09,4635.0,708.11,711.09,707.53,711.09,4635.0
2019-03-25 15:00:00,712.25,712.57,709.28,712.36,3645.0,712.25,712.57,709.28,712.36,3645.0
2019-03-25 15:30:00,711.75,711.75,707.74,708.62,11262.0,711.75,711.75,707.74,708.62,11262.0
2019-03-26 09:30:00,711.51,713.26,708.68,712.88,5671.0,711.51,713.26,708.68,712.88,5671.0
2019-03-26 10:00:00,716.17,716.17,713.33,714.61,3912.0,716.17,716.17,713.33,714.61,3912.0
2019-03-26 10:30:00,715.7,718.95,714.69,718.95,2500.0,715.7,718.95,714.69,718.95,2500.0
2019-03-26 11:00:00,718.8,720.4,718.33,720.4,1900.0,718.8,720.4,718.33,720.4,1900.0
2019-03-26 11:30:00,719.62,719.64,718.36,718.36,800.0,719.62,719.64,718.36,718.36,800.0
2019-03-26 12:00:00,718.29,719.95,717.89,718.8,6322.0,718.29,719.95,717.89,718.8,6322.0
2019-03-26 12:30:00,718.65,718.65,714.43,715.41,2500.0,718.65,718.65,714.43,715.41,2500.0
2019-03-26 13:00:00,715.33,717.17,714.7,715.11,3029.0,715.33,717.17,714.7,715.11,3029.0
2019-03-26 13:30:00,715.99,715.99,714.55,714.7,3411.0,715.99,715.99,714.55,714.7,3411.0
2019-03-26 14:00:00,713.66,714.55,712.98,713.32,1815.0,713.66,714.55,712.98,713.32,1815.0
2019-03-26 14:30:00,712.72,714.99,712.39,713.65,1800.0,712.72,714.99,712.39,713.65,1800.0
2019-03-26 15:00:00,715.51,716.4,715.26,715.26,1903.0,715.51,716.4,715.26,715.26,1903.0
2019-03-26 15:30:00,714.72,717.28,714.25,717.13,10660.0,714.72,717.28,714.25,717.13,10660.0
2019-03-27 09:30:00,719.03,723.86,714.12,717.36,7912.0,719.03,723.86,714.12,717.36,7912.0
2019-03-27 10:00:00,715.95,717.95,715.64,716.11,4381.0,715.95,717.95,715.64,716.11,4381.0
2019-03-27 10:30:00,715.15,715.15,711.28,711.89,3300.0,715.15,715.15,711.28,711.89,3300.0
2019-03-27 11:00:00,711.36,711.36,706.16,706.63,3700.0,711.36,711.36,706.16,706.63,3700.0
2019-03-27 11:30:00,706.08,707.09,703.86,704.37,7066.0,706.08,707.09,703.86,704.37,7066.0
2019-03-27 12:00:00,704.19,707.04,703.3,706.17,3510.0,704.19,707.04,703.3,706.17,3510.0
2019-03-27 12:30:00,706.18,707.51,705.65,706.0,2000.0,706.18,707.51,705.65,706.0,2000.0
2019-03-27 13:00:00,706.19,706.19,703.25,703.5,6700.0,706.19,706.19,703.25,703.5,6700.0
2019-03-27 13:30:00,705.04,706.0,704.01,705.04,3835.0,705.04,706.0,704.01,705.04,3835.0
2019-03-27 14:00:00,705.55,706.0,703.7,703.71,7095.0,705.55,706.0,703.7,703.71,7095.0
2019-03-27 14:30:00,703.5,704.62,702.97,703.46,4879.0,703.5,704.62,702.97,703.46,4879.0
2019-03-27 15:00:00,703.31,704.84,702.11,704.84,9100.0,703.31,704.84,702.11,704.84,9100.0
2019-03-27 15:30:00,705.79,705.89,702.22,702.56,17076.0,705.79,705.89,702.22,702.56,17076.0
2019-03-28 09:30:00,704.47,706.4,702.88,704.78,2569.0,704.47,706.4,702.88,704.78,2569.0
2019-03-28 10:00:00,704.19,706.6,702.79,706.17,2650.0,704.19,706.6,702.79,706.17,2650.0
2019-03-28 10:30:00,706.06,708.02,702.02,702.02,4500.0,706.06,708.02,702.02,702.02,4500.0
2019-03-28 11:00:00,702.07,702.27,698.63,698.63,2700.0,702.07,702.27,698.63,698.63,2700.0
2019-03-28 11:30:00,698.17,702.77,698.17,700.91,4500.0,698.17,702.77,698.17,700.91,4500.0
2019-03-28 12:00:00,701.7,702.77,700.89,701.86,4930.0,701.7,702.77,700.89,701.86,4930.0
2019-03-28 12:30:00,703.14,704.04,702.54,703.73,3200.0,703.14,704.04,702.54,703.73,3200.0
2019-03-28 13:00:00,703.92,704.19,703.12,703.9,3100.0,703.92,704.19,703.12,703.9,3100.0
2019-03-28 13:30:00,704.46,704.96,703.91,704.32,3200.0,704.46,704.96,703.91,704.32,3200.0
2019-03-28 14:00:00,704.37,705.4,704.28,704.8,2000.0,704.37,705.4,704.28,704.8,2000.0
2019-03-28 14:30:00,704.65,704.65,701.87,704.36,3800.0,704.65,704.65,701.87,704.36,3800.0
2019-03-28 15:00:00,704.42,706.76,704.37,706.25,5600.0,704.42,706.76,704.37,706.25,5600.0
2019-03-28 15:30:00,705.59,705.67,703.25,703.42,14490.0,705.59,705.67,703.25,703.42,14490.0
2019-03-29 09:30:00,710.82,712.4,710.78,711.56,2103.0,710.82,712.4,710.78,711.56,2103.0
2019-03-29 10:00:00,713.31,716.53,712.85,715.62,1600.0,713.31,716.53,712.85,715.62,1600.0
2019-03-29 10:30:00,716.28,716.28,714.25,715.17,3404.0,716.28,716.28,714.25,715.17,3404.0
2019-03-29 11:00:00,716.23,717.05,715.55,716.96,1500.0,716.23,717.05,715.55,716.96,1500.0
2019-03-29 11:30:00,717.63,717.64,716.43,716.48,1300.0,717.63,717.64,716.43,716.48,1300.0
2019-03-29 12:00:00,716.32,719.28,716.12,718.9,1800.0,716.32,719.28,716.12,718.9,1800.0
2019-03-29 12:30:00,719.29,721.35,719.29,721.35,5204.0,719.29,721.35,719.29,721.35,5204.0
2019-03-29 13:00:00,720.77,721.9,720.49,721.51,2900.0,720.77,721.9,720.49,721.51,2900.0
2019-03-29 13:30:00,721.81,723.85,721.81,723.83,2600.0,721.81,723.85,721.81,723.83,2600.0
2019-03-29 14:00:00,723.78,723.78,721.65,722.18,2199.0,723.78,723.78,721.65,722.18,2199.0
2019-03-29 14:30:00,722.44,723.9,722.05,723.59,3116.0,722.44,723.9,722.05,723.59,3116.0
2019-03-29 15:00:00,723.87,724.27,720.69,721.64,3300.0,723.87,724.27,720.69,721.64,3300.0
2019-03-29 15:30:00,721.74,723.47,720.67,722.72,13404.0,721.74,723.47,720.67,722.72,13404.0
2019-04-01 09:30:00,729.12,734.96,729.12,733.45,3774.0,729.12,734.96,729.12,733.45,3774.0
2019-04-01 10:00:00,736.1,736.1,729.79,729.79,3322.0,736.1,736.1,729.79,729.79,3322.0
2019-04-01 10:30:00,730.21,731.94,730.21,730.68,2371.0,730.21,731.94,730.21,730.68,2371.0
2019-04-01 11:00:00,730.59,731.25,728.7,728.97,1943.0,730.59,731.25,728.7,728.97,1943.0
2019-04-01 11:30:00,728.89,728.92,726.31,727.33,4430.0,728.89,728.92,726.31,727.33,4430.0
2019-04-01 12:00:00,726.64,726.64,724.28,725.55,5350.0,726.64,726.64,724.28,725.55,5350.0
2019-04-01 12:30:00,725.28,725.28,723.4,723.73,2300.0,725.28,725.28,723.4,723.73,2300.0
2019-04-01 13:00:00,724.19,724.8,724.18,724.3,2203.0,724.19,724.8,724.18,724.3,2203.0
2019-04-01 13:30:00,724.37,726.11,724.25,725.45,2822.0,724.37,726.11,724.25,725.45,2822.0
2019-04-01 14:00:00,725.57,725.67,723.97,724.43,3610.0,725.57,725.67,723.97,724.43,3610.0
2019-04-01 14:30:00,725.48,726.85,725.29,726.63,3213.0,725.48,726.85,725.29,726.63,3213.0
2019-04-01 15:00:00,726.93,728.37,726.13,727.74,4319.0,726.93,728.37,726.13,727.74,4319.0
2019-04-01 15:30:00,728.53,730.92,727.82,730.36,11001.0,728.53,730.92,727.82,730.36,11001.0
2019-04-02 09:30:00,733.63,736.88,730.67,736.84,4833.0,733.63,736.88,730.67,736.84,4833.0
2019-04-02 10:00:00,735.11,735.62,730.15,731.05,3096.0,735.11,735.62,730.15,731.05,3096.0
2019-04-02 10:30:00,731.41,732.73,730.8,731.65,2298.0,731.41,732.73,730.8,731.65,2298.0
2019-04-02 11:00:00,731.49,731.88,730.75,731.33,2398.0,731.49,731.88,730.75,731.33,2398.0
2019-04-02 11:30:00,731.26,731.41,730.81,731.13,1500.0,731.26,731.41,730.81,731.13,1500.0
2019-04-02 12:00:00,732.05,732.56,730.43,730.67,2604.0,732.05,732.56,730.43,730.67,2604.0
2019-04-02 12:30:00,730.0,731.3,729.99,730.99,894.0,730.0,731.3,729.99,730.99,894.0
2019-04-02 13:00:00,730.62,733.46,730.54,733.27,11248.0,730.62,733.46,730.54,733.27,11248.0
2019-04-02 13:30:00,733.27,733.85,732.89,733.77,1200.0,733.27,733.85,732.89,733.77,1200.0
2019-04-02 14:00:00,733.79,734.9,733.79,734.73,2370.0,733.79,734.9,733.79,734.73,2370.0
2019-04-02 14:30:00,734.97,735.94,733.55,735.94,3539.0,734.97,735.94,733.55,735.94,3539.0
2019-04-02 15:00:00,735.85,736.79,735.22,735.95,3705.0,735.85,736.79,735.22,735.95,3705.0
2019-04-02 15:30:00,735.83,736.35,734.56,734.59,9242.0,735.83,736.35,734.56,734.59,9242.0
2019-04-03 09:30:00,737.61,740.66,737.61,738.0,5045.0,737.61,740.66,737.61,738.0,5045.0
2019-04-03 10:00:00,737.57,739.83,737.37,739.62,1300.0,737.57,739.83,737.37,739.62,1300.0
2019-04-03 10:30:00,740.79,740.81,735.32,735.48,4000.0,740.79,740.81,735.32,735.48,4000.0
2019-04-03 11:00:00,736.04,737.38,733.58,734.35,4505.0,736.04,737.38,733.58,734.35,4505.0
2019-04-03 11:30:00,735.17,736.2,734.27,734.86,4372.0,735.17,736.2,734.27,734.86,4372.0
2019-04-03 12:00:00,735.13,735.47,732.86,733.25,2300.0,735.13,735.47,732.86,733.25,2300.0
2019-04-03 12:30:00,733.54,733.54,732.81,733.04,700.0,733.54,733.54,732.81,733.04,700.0
2019-04-03 13:00:00,732.86,733.64,732.08,732.65,2066.0,732.86,733.64,732.08,732.65,2066.0
2019-04-03 13:30:00,733.12,733.13,732.07,732.07,1818.0,733.12,733.13,732.07,732.07,1818.0
2019-04-03 14:00:00,731.4,731.4,730.53,730.67,4047.0,731.4,731.4,730.53,730.67,4047.0
2019-04-03 14:30:00,730.66,731.68,730.07,731.68,3919.0,730.66,731.68,730.07,731.68,3919.0
2019-04-03 15:00:00,731.37,731.39,729.38,730.71,3710.0,731.37,731.39,729.38,730.71,3710.0
2019-04-03 15:30:00,731.61,733.14,731.1,732.29,7628.0,731.61,733.14,731.1,732.29,7628.0
2019-04-04 09:30:00,732.61,735.22,730.2,734.85,3346.0,732.61,735.22,730.2,734.85,3346.0
2019-04-04 10:00:00,735.22,736.26,730.06,730.84,2931.0,735.22,736.26,730.06,730.84,2931.0
2019-04-04 10:30:00,730.64,731.93,728.14,731.44,6599.0,730.64,731.93,728.14,731.44,6599.0
2019-04-04 11:00:00,729.0,730.05,726.78,727.51,6319.0,729.0,730.05,726.78,727.51,6319.0
2019-04-04 11:30:00,727.73,730.41,726.71,727.94,15476.0,727.73,730.41,726.71,727.94,15476.0
2019-04-04 12:00:00,727.38,728.28,724.21,724.21,5184.0,727.38,728.28,724.21,724.21,5184.0
2019-04-04 12:30:00,724.21,724.69,721.73,724.55,6417.0,724.21,724.69,721.73,724.55,6417.0
2019-04-04 13:00:00,723.95,726.09,723.28,725.85,3633.0,723.95,726.09,723.28,725.85,3633.0
2019-04-04 13:30:00,724.86,725.19,724.25,725.18,1450.0,724.86,725.19,724.25,725.18,1450.0
2019-04-04 14:00:00,725.05,728.05,725.05,727.88,3701.0,725.05,728.05,725.05,727.88,3701.0
2019-04-04 14:30:00,726.93,729.57,726.62,729.5,1835.0,726.93,729.57,726.62,729.5,1835.0
2019-04-04 15:00:00,729.16,729.16,727.34,727.41,2800.0,729.16,729.16,727.34,727.41,2800.0
2019-04-04 15:30:00,727.46,728.44,726.47,727.32,10269.0,727.46,728.44,726.47,727.32,10269.0
2019-04-05 09:30:00,732.88,735.27,729.06,732.8,8655.0,732.88,735.27,729.06,732.8,8655.0
2019-04-05 10:00:00,733.19,735.83,732.7,735.83,6599.0,733.19,735.83,732.7,735.83,6599.0
2019-04-05 10:30:00,737.68,738.74,736.45,738.08,2791.0,737.68,738.74,736.45,738.08,2791.0
2019-04-05 11:00:00,737.88,739.48,736.83,739.48,1400.0,737.88,739.48,736.83,739.48,1400.0
2019-04-05 11:30:00,739.37,739.96,737.95,738.72,1880.0,739.37,739.96,737.95,738.72,1880.0
2019-04-05 12:00:00,738.14,738.14,738.14,738.14,200.0,738.14,738.14,738.14,738.14,200.0
2019-04-05 12:30:00,737.87,738.68,737.46,737.48,2499.0,737.87,738.68,737.46,737.48,2499.0
2019-04-05 13:00:00,737.67,738.19,737.21,737.85,1490.0,737.67,738.19,737.21,737.85,1490.0
2019-04-05 13:30:00,737.39,737.75,737.39,737.57,1576.0,737.39,737.75,737.39,737.57,1576.0
2019-04-05 14:00:00,737.29,738.03,735.77,735.77,1000.0,737.29,738.03,735.77,735.77,1000.0
2019-04-05 14:30:00,736.13,736.13,735.16,735.85,1100.0,736.13,736.13,735.16,735.85,1100.0
2019-04-05 15:00:00,735.92,735.92,734.41,734.89,3987.0,735.92,735.92,734.41,734.89,3987.0
2019-04-05 15:30:00,734.91,735.49,734.02,735.04,10152.0,734.91,735.49,734.02,735.04,10152.0
2019-04-08 09:30:00,733.31,734.47,724.56,725.56,2053.0,733.31,734.47,724.56,725.56,2053.0
2019-04-08 10:00:00,724.8,729.08,723.81,729.08,1700.0,724.8,729.08,723.81,729.08,1700.0
2019-04-08 10:30:00,730.0,733.0,729.85,731.2,1509.0,730.0,733.0,729.85,731.2,1509.0
2019-04-08 11:00:00,731.48,734.0,731.48,733.29,1300.0,731.48,734.0,731.48,733.29,1300.0
2019-04-08 11:30:00,734.79,735.17,733.09,733.09,1619.0,734.79,735.17,733.09,733.09,1619.0
2019-04-08 12:00:00,733.01,735.8,732.32,735.8,7626.0,733.01,735.8,732.32,735.8,7626.0
2019-04-08 12:30:00,736.26,736.51,735.8,736.51,600.0,736.26,736.51,735.8,736.51,600.0
2019-04-08 13:00:00,735.67,737.19,735.45,737.18,1741.0,735.67,737.19,735.45,737.18,1741.0
2019-04-08 13:30:00,737.78,738.69,737.69,738.49,2138.0,737.78,738.69,737.69,738.49,2138.0
2019-04-08 14:00:00,738.93,739.75,738.78,738.96,1495.0,738.93,739.75,738.78,738.96,1495.0
2019-04-08 14:30:00,739.79,739.79,738.23,738.43,1013.0,739.79,739.79,738.23,738.43,1013.0
2019-04-08 15:00:00,738.54,740.04,738.46,739.49,3495.0,738.54,740.04,738.46,739.49,3495.0
2019-04-08 15:30:00,739.46,739.84,738.23,738.46,8097.0,739.46,739.84,738.23,738.46,8097.0
2019-04-09 09:30:00,736.11,739.07,732.93,735.9,4724.0,736.11,739.07,732.93,735.9,4724.0
2019-04-09 10:00:00,735.94,735.94,732.57,734.99,1509.0,735.94,735.94,732.57,734.99,1509.0
2019-04-09 10:30:00,733.99,734.19,732.91,733.73,2208.0,733.99,734.19,732.91,733.73,2208.0
2019-04-09 11:00:00,734.14,735.14,734.06,734.87,3468.0,734.14,735.14,734.06,734.87,3468.0
2019-04-09 11:30:00,735.05,735.74,734.38,734.38,1898.0,735.05,735.74,734.38,734.38,1898.0
2019-04-09 12:00:00,735.28,736.04,734.99,735.41,1800.0,735.28,736.04,734.99,735.41,1800.0
2019-04-09 12:30:00,735.37,735.37,734.76,735.09,405.0,735.37,735.37,734.76,735.09,405.0
2019-04-09 13:00:00,734.55,735.14,734.14,734.53,2752.0,734.55,735.14,734.14,734.53,2752.0
2019-04-09 13:30:00,734.37,734.52,734.0,734.19,1396.0,734.37,734.52,734.0,734.19,1396.0
2019-04-09 14:00:00,733.8,734.36,733.48,734.06,1258.0,733.8,734.36,733.48,734.06,1258.0
2019-04-09 14:30:00,733.99,734.64,732.96,732.96,1106.0,733.99,734.64,732.96,732.96,1106.0
2019-04-09 15:00:00,733.14,733.83,732.09,732.62,2341.0,733.14,733.83,732.09,732.62,2341.0
2019-04-09 15:30:00,732.57,733.76,731.62,733.76,10236.0,732.57,733.76,731.62,733.76,10236.0
2019-04-10 09:30:00,737.0,742.51,737.0,741.27,4009.0,737.0,742.51,737.0,741.27,4009.0
2019-04-10 10:00:00,741.55,743.11,739.01,743.11,10620.0,741.55,743.11,739.01,743.11,10620.0
2019-04-10 10:30:00,743.25,743.25,741.33,741.33,4444.0,743.25,743.25,741.33,741.33,4444.0
2019-04-10 11:00:00,741.18,744.03,741.17,743.17,5451.0,741.18,744.03,741.17,743.17,5451.0
2019-04-10 11:30:00,743.28,744.6,742.91,744.01,5318.0,743.28,744.6,742.91,744.01,5318.0
2019-04-10 12:00:00,744.09,744.09,742.25,743.66,1337.0,744.09,744.09,742.25,743.66,1337.0
2019-04-10 12:30:00,743.92,744.17,743.46,743.79,1700.0,743.92,744.17,743.46,743.79,1700.0
2019-04-10 13:00:00,744.22,745.37,743.96,743.96,3103.0,744.22,745.37,743.96,743.96,3103.0
2019-04-10 13:30:00,743.36,743.91,743.11,743.19,1800.0,743.36,743.91,743.11,743.19,1800.0
2019-04-10 14:00:00,743.46,743.69,738.84,738.84,4694.0,743.46,743.69,738.84,738.84,4694.0
2019-04-10 14:30:00,739.2,740.77,739.02,740.5,2750.0,739.2,740.77,739.02,740.5,2750.0
2019-04-10 15:00:00,739.95,740.41,737.26,737.88,4548.0,739.95,740.41,737.26,737.88,4548.0
2019-04-10 15:30:00,737.68,738.7,737.49,738.0,9221.0,737.68,738.7,737.49,738.0,9221.0
2019-04-11 09:30:00,740.38,740.38,734.52,735.62,3362.0,740.38,740.38,734.52,735.62,3362.0
2019-04-11 10:00:00,735.78,738.78,735.78,738.13,2200.0,735.78,738.78,735.78,738.13,2200.0
2019-04-11 10:30:00,738.43,740.57,737.19,737.83,10942.0,738.43,740.57,737.19,737.83,10942.0
2019-04-11 11:00:00,737.63,739.27,737.34,738.29,13905.0,737.63,739.27,737.34,738.29,13905.0
2019-04-11 11:30:00,738.28,740.33,738.23,739.17,3813.0,738.28,740.33,738.23,739.17,3813.0
2019-04-11 12:00:00,739.86,739.86,736.57,736.57,1600.0,739.86,739.86,736.57,736.57,1600.0
2019-04-11 12:30:00,737.19,737.47,736.25,737.02,1400.0,737.19,737.47,736.25,737.02,1400.0
2019-04-11 13:00:00,737.72,739.12,737.66,737.68,2300.0,737.72,739.12,737.66,737.68,2300.0
2019-04-11 13:30:00,737.64,737.7,736.76,737.22,1100.0,737.64,737.7,736.76,737.22,1100.0
2019-04-11 14:00:00,736.74,738.24,736.74,737.91,1744.0,736.74,738.24,736.74,737.91,1744.0
2019-04-11 14:30:00,738.12,739.22,737.99,737.99,4580.0,738.12,739.22,737.99,737.99,4580.0
2019-04-11 15:00:00,737.9,739.13,737.9,738.54,1900.0,737.9,739.13,737.9,738.54,1900.0
2019-04-11 15:30:00,738.86,741.4,738.86,740.59,9964.0,738.86,741.4,738.86,740.59,9964.0
2019-04-12 09:30:00,745.34,747.93,740.61,747.93,2329.0,745.34,747.93,740.61,747.93,2329.0
2019-04-12 10:00:00,749.0,750.0,746.9,748.48,4935.0,749.0,750.0,746.9,748.48,4935.0
2019-04-12 10:30:00,747.36,749.22,747.31,747.39,2663.0,747.36,749.22,747.31,747.39,2663.0
2019-04-12 11:00:00,747.73,747.99,741.36,742.47,10550.0,747.73,747.99,741.36,742.47,10550.0
2019-04-12 11:30:00,742.75,745.19,741.92,742.84,11918.0,742.75,745.19,741.92,742.84,11918.0
2019-04-12 12:00:00,742.93,742.93,738.33,739.34,7286.0,742.93,742.93,738.33,739.34,7286.0
2019-04-12 12:30:00,739.24,741.6,739.24,741.6,1351.0,739.24,741.6,739.24,741.6,1351.0
2019-04-12 13:00:00,741.02,743.39,740.88,743.39,1819.0,741.02,743.39,740.88,743.39,1819.0
2019-04-12 13:30:00,742.92,742.92,741.55,742.01,900.0,742.92,742.92,741.55,742.01,900.0
2019-04-12 14:00:00,740.35,741.51,740.07,740.49,4782.0,740.35,741.51,740.07,740.49,4782.0
2019-04-12 14:30:00,740.0,742.72,740.0,742.72,1966.0,740.0,742.72,740.0,742.72,1966.0
2019-04-12 15:00:00,741.94,742.89,741.58,741.93,2469.0,741.94,742.89,741.58,741.93,2469.0
2019-04-12 15:30:00,741.85,743.71,741.74,742.14,7840.0,741.85,743.71,741.74,742.14,7840.0
2019-04-15 09:30:00,745.87,747.54,745.45,746.23,1433.0,745.87,747.54,745.45,746.23,1433.0
2019-04-15 10:00:00,745.4,746.82,745.09,745.81,13521.0,745.4,746.82,745.09,745.81,13521.0
2019-04-15 10:30:00,745.83,746.41,742.8,746.41,4798.0,745.83,746.41,742.8,746.41,4798.0
2019-04-15 11:00:00,747.05,747.05,746.0,746.0,3531.0,747.05,747.05,746.0,746.0,3531.0
2019-04-15 11:30:00,745.44,745.44,742.8,744.58,8910.0,745.44,745.44,742.8,744.58,8910.0
2019-04-15 12:00:00,743.8,744.18,742.79,743.62,5200.0,743.8,744.18,742.79,743.62,5200.0
2019-04-15 12:30:00,743.42,744.07,743.15,743.76,3699.0,743.42,744.07,743.15,743.76,3699.0
2019-04-15 13:00:00,744.02,746.17,744.02,746.17,2300.0,744.02,746.17,744.02,746.17,2300.0
2019-04-15 13:30:00,746.11,746.68,745.61,746.46,1400.0,746.11,746.68,745.61,746.46,1400.0
2019-04-15 14:00:00,745.88,746.25,745.32,745.98,5254.0,745.88,746.25,745.32,745.98,5254.0
2019-04-15 14:30:00,745.62,745.91,743.66,743.75,4007.0,745.62,745.91,743.66,743.75,4007.0
2019-04-15 15:00:00,743.7,743.7,743.09,743.28,2866.0,743.7,743.7,743.09,743.28,2866.0
2019-04-15 15:30:00,743.56,744.44,742.53,744.18,5916.0,743.56,744.44,742.53,744.18,5916.0
2019-04-16 09:30:00,749.87,750.0,745.46,748.5,2929.0,749.87,750.0,745.46,748.5,2929.0
2019-04-16 10:00:00,747.89,748.01,745.56,745.56,500.0,747.89,748.01,745.56,745.56,500.0
2019-04-16 10:30:00,744.71,746.76,743.63,743.96,1600.0,744.71,746.76,743.63,743.96,1600.0
2019-04-16 11:00:00,743.77,745.75,743.77,744.52,3229.0,743.77,745.75,743.77,744.52,3229.0
2019-04-16 11:30:00,743.95,745.1,740.77,740.77,2500.0,743.95,745.1,740.77,740.77,2500.0
2019-04-16 12:00:00,740.39,741.76,737.13,737.13,2200.0,740.39,741.76,737.13,737.13,2200.0
2019-04-16 12:30:00,737.28,738.71,737.28,738.1,1000.0,737.28,738.71,737.28,738.1,1000.0
2019-04-16 13:00:00,738.38,739.82,738.12,739.24,7100.0,738.38,739.82,738.12,739.24,7100.0
2019-04-16 13:30:00,739.17,739.69,736.25,736.44,3534.0,739.17,739.69,736.25,736.44,3534.0
2019-04-16 14:00:00,735.81,736.67,734.37,735.34,4213.0,735.81,736.67,734.37,735.34,4213.0
2019-04-16 14:30:00,735.44,736.31,734.65,735.95,3130.0,735.44,736.31,734.65,735.95,3130.0
2019-04-16 15:00:00,736.09,736.09,732.75,732.75,4200.0,736.09,736.09,732.75,732.75,4200.0
2019-04-16 15:30:00,732.55,732.6,729.26,732.17,12731.0,732.55,732.6,729.26,732.17,12731.0
2019-04-17 09:30:00,737.0,739.37,727.17,729.49,6974.0,737.0,739.37,727.17,729.49,6974.0
2019-04-17 10:00:00,728.76,729.33,724.15,729.33,3529.0,728.76,729.33,724.15,729.33,3529.0
2019-04-17 10:30:00,729.03,730.14,723.0,723.0,3352.0,729.03,730.14,723.0,723.0,3352.0
2019-04-17 11:00:00,722.32,726.22,722.32,726.06,5510.0,722.32,726.22,722.32,726.06,5510.0
2019-04-17 11:30:00,725.85,725.99,720.99,722.11,4420.0,725.85,725.99,720.99,722.11,4420.0
2019-04-17 12:00:00,721.01,721.1,718.53,719.3,5500.0,721.01,721.1,718.53,719.3,5500.0
2019-04-17 12:30:00,719.92,719.92,715.98,716.94,9007.0,719.92,719.92,715.98,716.94,9007.0
2019-04-17 13:00:00,717.27,717.51,709.4,710.69,4881.0,717.27,717.51,709.4,710.69,4881.0
2019-04-17 13:30:00,712.54,712.97,709.76,712.73,8666.0,712.54,712.97,709.76,712.73,8666.0
2019-04-17 14:00:00,711.92,711.92,707.68,708.46,9265.0,711.92,711.92,707.68,708.46,9265.0
2019-04-17 14:30:00,709.11,715.6,709.11,715.56,7700.0,709.11,715.6,709.11,715.56,7700.0
2019-04-17 15:00:00,715.68,717.12,715.24,715.98,9333.0,715.68,717.12,715.24,715.98,9333.0
2019-04-17 15:30:00,716.03,717.69,715.24,715.24,28177.0,716.03,717.69,715.24,715.24,28177.0
2019-04-18 09:30:00,718.09,732.05,718.09,727.75,17795.0,718.09,732.05,718.09,727.75,17795.0
2019-04-18 10:00:00,724.25,724.26,717.36,717.37,5527.0,724.25,724.26,717.36,717.37,5527.0
2019-04-18 10:30:00,717.01,725.87,716.0,724.42,3509.0,717.01,725.87,716.0,724.42,3509.0
2019-04-18 11:00:00,725.99,725.99,719.06,720.38,3602.0,725.99,725.99,719.06,720.38,3602.0
2019-04-18 11:30:00,720.98,724.58,720.98,724.58,808.0,720.98,724.58,720.98,724.58,808.0
2019-04-18 12:00:00,724.2,728.54,723.41,728.36,3569.0,724.2,728.54,723.41,728.36,3569.0
2019-04-18 12:30:00,728.14,728.14,723.46,723.46,2188.0,728.14,728.14,723.46,723.46,2188.0
2019-04-18 13:00:00,723.74,724.5,723.04,723.68,2604.0,723.74,724.5,723.04,723.68,2604.0
2019-04-18 13:30:00,724.25,726.24,724.01,726.24,1800.0,724.25,726.24,724.01,726.24,1800.0
2019-04-18 14:00:00,725.55,726.8,724.4,725.91,2100.0,725.55,726.8,724.4,725.91,2100.0
2019-04-18 14:30:00,725.39,727.38,725.22,727.33,3473.0,725.39,727.38,725.22,727.33,3473.0
2019-04-18 15:00:00,727.35,727.41,726.07,726.76,13117.0,727.35,727.41,726.07,726.76,13117.0
2019-04-18 15:30:00,726.25,730.95,726.25,729.31,13373.0,726.25,730.95,726.25,729.31,13373.0
2019-04-22 09:30:00,722.87,731.05,722.87,730.31,6480.0,722.87,731.05,722.87,730.31,6480.0
2019-04-22 10:00:00,731.37,732.27,728.3,729.43,3387.0,731.37,732.27,728.3,729.43,3387.0
2019-04-22 10:30:00,729.49,732.37,729.21,730.63,13765.0,729.49,732.37,729.21,730.63,13765.0
2019-04-22 11:00:00,730.92,730.93,726.8,728.69,15872.0,730.92,730.93,726.8,728.69,15872.0
2019-04-22 11:30:00,728.73,729.04,726.4,728.73,9657.0,728.73,729.04,726.4,728.73,9657.0
2019-04-22 12:00:00,728.57,728.99,727.3,728.99,2900.0,728.57,728.99,727.3,728.99,2900.0
2019-04-22 12:30:00,729.31,730.0,728.88,728.88,1009.0,729.31,730.0,728.88,728.88,1009.0
2019-04-22 13:00:00,729.19,729.99,728.66,729.59,1303.0,729.19,729.99,728.66,729.59,1303.0
2019-04-22 13:30:00,729.73,730.84,729.72,730.18,934.0,729.73,730.84,729.72,730.18,934.0
2019-04-22 14:00:00,730.49,732.96,729.51,732.68,3750.0,730.49,732.96,729.51,732.68,3750.0
2019-04-22 14:30:00,733.92,734.13,732.65,733.16,2565.0,733.92,734.13,732.65,733.16,2565.0
2019-04-22 15:00:00,733.11,733.4,732.27,733.29,2501.0,733.11,733.4,732.27,733.29,2501.0
2019-04-22 15:30:00,733.42,734.75,732.65,734.22,6233.0,733.42,734.75,732.65,734.22,6233.0
2019-04-23 09:30:00,726.97,726.97,709.72,720.07,27010.0,726.97,726.97,709.72,720.07,27010.0
2019-04-23 10:00:00,717.8,722.76,714.9,722.12,9464.0,717.8,722.76,714.9,722.12,9464.0
2019-04-23 10:30:00,722.51,723.21,720.95,722.51,10407.0,722.51,723.21,720.95,722.51,10407.0
2019-04-23 11:00:00,723.0,729.15,722.03,729.05,12822.0,723.0,729.15,722.03,729.05,12822.0
2019-04-23 11:30:00,729.25,729.25,727.36,729.07,7111.0,729.25,729.25,727.36,729.07,7111.0
2019-04-23 12:00:00,729.0,730.1,726.14,727.14,9535.0,729.0,730.1,726.14,727.14,9535.0
2019-04-23 12:30:00,727.14,727.24,725.37,725.37,3301.0,727.14,727.24,725.37,725.37,3301.0
2019-04-23 13:00:00,726.22,727.19,725.43,726.78,6282.0,726.22,727.19,725.43,726.78,6282.0
2019-04-23 13:30:00,727.2,727.2,724.58,725.98,11267.0,727.2,727.2,724.58,725.98,11267.0
2019-04-23 14:00:00,726.68,726.68,725.85,726.3,8780.0,726.68,726.68,725.85,726.3,8780.0
2019-04-23 14:30:00,726.17,727.14,725.21,726.76,7226.0,726.17,727.14,725.21,726.76,7226.0
2019-04-23 15:00:00,726.36,726.36,724.71,725.27,5960.0,726.36,726.36,724.71,725.27,5960.0
2019-04-23 15:30:00,725.3,725.43,722.61,723.24,23726.0,725.3,725.43,722.61,723.24,23726.0
2019-04-24 09:30:00,725.35,727.73,715.27,717.41,10853.0,725.35,727.73,715.27,717.41,10853.0
2019-04-24 10:00:00,718.38,722.76,718.38,722.65,3076.0,718.38,722.76,718.38,722.65,3076.0
2019-04-24 10:30:00,725.08,727.11,723.73,727.11,2300.0,725.08,727.11,723.73,727.11,2300.0
2019-04-24 11:00:00,727.96,730.43,727.28,729.12,2157.0,727.96,730.43,727.28,729.12,2157.0
2019-04-24 11:30:00,729.27,732.17,729.27,731.04,4314.0,729.27,732.17,729.27,731.04,4314.0
2019-04-24 12:00:00,731.64,731.64,728.53,728.54,1900.0,731.64,731.64,728.53,728.54,1900.0
2019-04-24 12:30:00,728.85,729.95,728.01,728.65,2305.0,728.85,729.95,728.01,728.65,2305.0
2019-04-24 13:00:00,727.85,729.77,727.85,729.38,1393.0,727.85,729.77,727.85,729.38,1393.0
2019-04-24 13:30:00,728.96,729.21,728.8,728.91,1200.0,728.96,729.21,728.8,728.91,1200.0
2019-04-24 14:00:00,728.89,729.53,727.64,727.64,3100.0,728.89,729.53,727.64,727.64,3100.0
2019-04-24 14:30:00,727.53,727.88,727.15,727.18,2100.0,727.53,727.88,727.15,727.18,2100.0
2019-04-24 15:00:00,727.35,727.91,726.01,726.58,7333.0,727.35,727.91,726.01,726.58,7333.0
2019-04-24 15:30:00,725.92,726.17,724.47,725.22,9688.0,725.92,726.17,724.47,725.22,9688.0
2019-04-25 09:30:00,723.65,729.0,721.15,728.05,7731.0,723.65,729.0,721.15,728.05,7731.0
2019-04-25 10:00:00,729.3,732.17,727.16,727.35,9896.0,729.3,732.17,727.16,727.35,9896.0
2019-04-25 10:30:00,728.01,728.02,722.97,727.53,13315.0,728.01,728.02,722.97,727.53,13315.0
2019-04-25 11:00:00,727.28,728.09,725.87,727.32,3791.0,727.28,728.09,725.87,727.32,3791.0
2019-04-25 11:30:00,727.54,728.3,725.63,725.63,2725.0,727.54,728.3,725.63,725.63,2725.0
2019-04-25 12:00:00,725.55,727.59,725.55,727.59,2091.0,725.55,727.59,725.55,727.59,2091.0
2019-04-25 12:30:00,726.89,728.73,726.89,727.2,1600.0,726.89,728.73,726.89,727.2,1600.0
2019-04-25 13:00:00,728.05,729.03,724.96,725.5,9266.0,728.05,729.03,724.96,725.5,9266.0
2019-04-25 13:30:00,725.84,727.7,724.61,725.67,3926.0,725.84,727.7,724.61,725.67,3926.0
2019-04-25 14:00:00,727.77,728.43,727.02,727.02,1960.0,727.77,728.43,727.02,727.02,1960.0
2019-04-25 14:30:00,727.36,729.22,727.36,728.97,2200.0,727.36,729.22,727.36,728.97,2200.0
2019-04-25 15:00:00,729.03,730.54,727.57,730.54,1600.0,729.03,730.54,727.57,730.54,1600.0
2019-04-25 15:30:00,730.9,731.48,729.35,730.59,8855.0,730.9,731.48,729.35,730.59,8855.0
2019-04-26 09:30:00,731.04,734.31,725.69,725.69,2640.0,731.04,734.31,725.69,725.69,2640.0
2019-04-26 10:00:00,729.93,731.33,728.99,730.7,800.0,729.93,731.33,728.99,730.7,800.0
2019-04-26 10:30:00,732.11,733.52,731.93,733.08,1090.0,732.11,733.52,731.93,733.08,1090.0
2019-04-26 11:00:00,732.54,737.23,732.52,736.35,2996.0,732.54,737.23,732.52,736.35,2996.0
2019-04-26 11:30:00,736.8,736.8,735.5,735.5,926.0,736.8,736.8,735.5,735.5,926.0
2019-04-26 12:00:00,735.05,735.43,734.37,734.45,1996.0,735.05,735.43,734.37,734.45,1996.0
2019-04-26 12:30:00,735.24,735.46,734.75,735.45,890.0,735.24,735.46,734.75,735.45,890.0
2019-04-26 13:00:00,735.45,736.17,734.58,734.58,1609.0,735.45,736.17,734.58,734.58,1609.0
2019-04-26 13:30:00,735.33,735.4,734.72,735.06,1120.0,735.33,735.4,734.72,735.06,1120.0
2019-04-26 14:00:00,734.17,734.8,733.04,733.04,3100.0,734.17,734.8,733.04,733.04,3100.0
2019-04-26 14:30:00,733.59,734.49,733.57,734.38,900.0,733.59,734.49,733.57,734.38,900.0
2019-04-26 15:00:00,735.29,735.52,734.29,735.05,1600.0,735.29,735.52,734.29,735.05,1600.0
2019-04-26 15:30:00,735.69,737.04,734.28,736.58,3563.0,735.69,737.04,734.28,736.58,3563.0
2019-04-29 09:30:00,740.41,741.87,736.55,738.97,4257.0,740.41,741.87,736.55,738.97,4257.0
2019-04-29 10:00:00,738.25,738.26,733.07,737.05,2481.0,738.25,738.26,733.07,737.05,2481.0
2019-04-29 10:30:00,738.09,743.32,738.08,743.32,3222.0,738.09,743.32,738.08,743.32,3222.0
2019-04-29 11:00:00,744.18,745.56,744.17,744.81,1550.0,744.18,745.56,744.17,744.81,1550.0
2019-04-29 11:30:00,744.33,744.33,741.85,741.85,1715.0,744.33,744.33,741.85,741.85,1715.0
2019-04-29 12:00:00,741.47,742.14,740.58,742.11,1330.0,741.47,742.14,740.58,742.11,1330.0
2019-04-29 12:30:00,742.59,742.59,741.7,741.76,1352.0,742.59,742.59,741.7,741.76,1352.0
2019-04-29 13:00:00,741.73,742.2,741.09,741.68,1920.0,741.73,742.2,741.09,741.68,1920.0
2019-04-29 13:30:00,742.11,742.83,741.28,741.28,2270.0,742.11,742.83,741.28,741.28,2270.0
2019-04-29 14:00:00,742.19,744.77,742.19,744.07,3137.0,742.19,744.77,742.19,744.07,3137.0
2019-04-29 14:30:00,743.87,744.36,742.61,742.92,6190.0,743.87,744.36,742.61,742.92,6190.0
2019-04-29 15:00:00,742.19,744.41,741.7,743.29,3933.0,742.19,744.41,741.7,743.29,3933.0
2019-04-29 15:30:00,743.28,743.61,740.73,741.67,6921.0,743.28,743.61,740.73,741.67,6921.0
2019-04-30 09:30:00,741.93,744.99,741.44,744.99,3503.0,741.93,744.99,741.44,744.99,3503.0
2019-04-30 10:00:00,746.02,746.02,743.27,743.74,1463.0,746.02,746.02,743.27,743.74,1463.0
2019-04-30 10:30:00,743.9,745.97,743.9,745.96,2683.0,743.9,745.97,743.9,745.96,2683.0
2019-04-30 11:00:00,746.06,746.07,742.05,743.06,3744.0,746.06,746.07,742.05,743.06,3744.0
2019-04-30 11:30:00,743.03,745.43,742.91,744.31,1754.0,743.03,745.43,742.91,744.31,1754.0
2019-04-30 12:00:00,744.33,745.51,743.67,745.31,2866.0,744.33,745.51,743.67,745.31,2866.0
2019-04-30 12:30:00,745.42,745.9,744.79,745.55,1592.0,745.42,745.9,744.79,745.55,1592.0
2019-04-30 13:00:00,746.07,747.04,746.06,746.27,1400.0,746.07,747.04,746.06,746.27,1400.0
2019-04-30 13:30:00,745.56,747.17,744.86,745.3,5840.0,745.56,747.17,744.86,745.3,5840.0
2019-04-30 14:00:00,744.98,746.14,744.9,746.07,2758.0,744.98,746.14,744.9,746.07,2758.0
2019-04-30 14:30:00,746.25,746.47,744.67,744.67,2958.0,746.25,746.47,744.67,744.67,2958.0
2019-04-30 15:00:00,745.0,745.01,743.44,743.98,3930.0,745.0,745.01,743.44,743.98,3930.0
2019-04-30 15:30:00,744.41,745.6,743.75,745.06,12448.0,744.41,745.6,743.75,745.06,12448.0
2019-05-01 09:30:00,747.96,747.96,739.88,740.25,2839.0,747.96,747.96,739.88,740.25,2839.0
2019-05-01 10:00:00,739.99,743.38,739.99,741.0,1918.0,739.99,743.38,739.99,741.0,1918.0
2019-05-01 10:30:00,740.59,744.54,740.59,743.87,2100.0,740.59,744.54,740.59,743.87,2100.0
2019-05-01 11:00:00,743.8,746.73,743.22,746.56,1988.0,743.8,746.73,743.22,746.56,1988.0
2019-05-01 11:30:00,746.25,747.13,744.98,746.17,2898.0,746.25,747.13,744.98,746.17,2898.0
2019-05-01 12:00:00,746.08,746.52,742.31,742.31,1400.0,746.08,746.52,742.31,742.31,1400.0
2019-05-01 12:30:00,742.71,743.75,742.6,742.85,2951.0,742.71,743.75,742.6,742.85,2951.0
2019-05-01 13:00:00,743.65,744.5,742.12,742.26,4400.0,743.65,744.5,742.12,742.26,4400.0
2019-05-01 13:30:00,742.13,742.92,739.66,741.97,5904.0,742.13,742.92,739.66,741.97,5904.0
2019-05-01 14:00:00,743.16,745.56,743.02,743.02,3400.0,743.16,745.56,743.02,743.02,3400.0
2019-05-01 14:30:00,743.05,743.49,736.99,739.98,3355.0,743.05,743.49,736.99,739.98,3355.0
2019-05-01 15:00:00,739.68,741.24,736.17,739.36,3944.0,739.68,741.24,736.17,739.36,3944.0
2019-05-01 15:30:00,739.31,739.83,737.89,739.01,19618.0,739.31,739.83,737.89,739.01,19618.0
2019-05-02 09:30:00,738.18,749.71,737.48,746.01,4009.0,738.18,749.71,737.48,746.01,4009.0
2019-05-02 10:00:00,745.59,750.33,745.58,748.64,900.0,745.59,750.33,745.58,748.64,900.0
2019-05-02 10:30:00,749.52,749.84,742.32,742.96,3720.0,749.52,749.84,742.32,742.96,3720.0
2019-05-02 11:00:00,742.88,743.03,739.14,740.65,3347.0,742.88,743.03,739.14,740.65,3347.0
2019-05-02 11:30:00,742.39,743.09,740.49,741.56,5080.0,742.39,743.09,740.49,741.56,5080.0
2019-05-02 12:00:00,741.88,743.43,741.53,743.43,6130.0,741.88,743.43,741.53,743.43,6130.0
2019-05-02 12:30:00,744.18,744.93,744.18,744.2,1300.0,744.18,744.93,744.18,744.2,1300.0
2019-05-02 13:00:00,743.53,746.0,743.33,745.46,3584.0,743.53,746.0,743.33,745.46,3584.0
2019-05-02 13:30:00,745.46,751.85,745.29,751.35,9821.0,745.46,751.85,745.29,751.35,9821.0
2019-05-02 14:00:00,750.63,751.51,748.83,751.02,3127.0,750.63,751.51,748.83,751.02,3127.0
2019-05-02 14:30:00,751.04,751.34,747.9,748.74,4183.0,751.04,751.34,747.9,748.74,4183.0
2019-05-02 15:00:00,748.73,750.35,747.53,750.35,4110.0,748.73,750.35,747.53,750.35,4110.0
2019-05-02 15:30:00,750.71,753.45,750.21,753.03,10419.0,750.71,753.45,750.21,753.03,10419.0
2019-05-03 09:30:00,751.0,759.51,750.71,757.15,3811.0,751.0,759.51,750.71,757.15,3811.0
2019-05-03 10:00:00,757.97,760.89,755.21,755.21,6797.0,757.97,760.89,755.21,755.21,6797.0
2019-05-03 10:30:00,758.82,762.08,758.27,759.8,3738.0,758.82,762.08,758.27,759.8,3738.0
2019-05-03 11:00:00,761.55,762.58,759.91,761.81,4305.0,761.55,762.58,759.91,761.81,4305.0
2019-05-03 11:30:00,761.45,762.32,760.13,760.8,4700.0,761.45,762.32,760.13,760.8,4700.0
2019-05-03 12:00:00,760.51,760.79,759.72,759.88,2067.0,760.51,760.79,759.72,759.88,2067.0
2019-05-03 12:30:00,760.25,760.81,759.95,760.79,1600.0,760.25,760.81,759.95,760.79,1600.0
2019-05-03 13:00:00,760.2,761.01,759.7,761.01,2000.0,760.2,761.01,759.7,761.01,2000.0
2019-05-03 13:30:00,760.99,761.28,760.99,761.28,700.0,760.99,761.28,760.99,761.28,700.0
2019-05-03 14:00:00,761.62,761.62,760.16,760.16,1325.0,761.62,761.62,760.16,760.16,1325.0
2019-05-03 14:30:00,760.38,762.29,760.05,760.33,3192.0,760.38,762.29,760.05,760.33,3192.0
2019-05-03 15:00:00,760.2,761.31,759.31,760.29,2525.0,760.2,761.31,759.31,760.29,2525.0
2019-05-03 15:30:00,761.97,762.9,760.76,761.49,7658.0,761.97,762.9,760.76,761.49,7658.0
2019-05-06 09:30:00,749.38,756.39,745.93,756.1,4199.0,749.38,756.39,745.93,756.1,4199.0
2019-05-06 10:00:00,753.64,756.0,753.49,755.64,6156.0,753.64,756.0,753.49,755.64,6156.0
2019-05-06 10:30:00,755.58,759.65,755.19,759.62,1628.0,755.58,759.65,755.19,759.62,1628.0
2019-05-06 11:00:00,759.25,759.25,756.53,758.39,12643.0,759.25,759.25,756.53,758.39,12643.0
2019-05-06 11:30:00,757.59,758.1,755.98,755.98,1300.0,757.59,758.1,755.98,755.98,1300.0
2019-05-06 12:00:00,755.4,756.47,754.84,755.17,4100.0,755.4,756.47,754.84,755.17,4100.0
2019-05-06 12:30:00,755.19,756.14,754.08,754.09,2600.0,755.19,756.14,754.08,754.09,2600.0
2019-05-06 13:00:00,753.51,753.89,753.26,753.66,2276.0,753.51,753.89,753.26,753.66,2276.0
2019-05-06 13:30:00,755.0,755.28,753.59,754.5,4700.0,755.0,755.28,753.59,754.5,4700.0
2019-05-06 14:00:00,754.58,757.49,754.54,755.83,4189.0,754.58,757.49,754.54,755.83,4189.0
2019-05-06 14:30:00,755.66,758.88,755.28,758.83,2800.0,755.66,758.88,755.28,758.83,2800.0
2019-05-06 15:00:00,759.24,759.61,758.07,759.6,3923.0,759.24,759.61,758.07,759.6,3923.0
2019-05-06 15:30:00,759.36,762.56,759.01,760.34,7651.0,759.36,762.56,759.01,760.34,7651.0
2019-05-07 09:30:00,752.76,754.0,745.78,752.23,6714.0,752.76,754.0,745.78,752.23,6714.0
2019-05-07 10:00:00,751.88,753.21,750.25,750.26,5819.0,751.88,753.21,750.25,750.26,5819.0
2019-05-07 10:30:00,751.02,751.67,749.35,750.47,12700.0,751.02,751.67,749.35,750.47,12700.0
2019-05-07 11:00:00,750.0,750.58,747.8,749.94,11709.0,750.0,750.58,747.8,749.94,11709.0
2019-05-07 11:30:00,750.78,750.78,742.06,743.98,9347.0,750.78,750.78,742.06,743.98,9347.0
2019-05-07 12:00:00,745.14,746.43,743.39,746.36,6603.0,745.14,746.43,743.39,746.36,6603.0
2019-05-07 12:30:00,746.62,747.98,743.19,744.32,5100.0,746.62,747.98,743.19,744.32,5100.0
2019-05-07 13:00:00,743.08,743.08,734.65,736.64,7007.0,743.08,743.08,734.65,736.64,7007.0
2019-05-07 13:30:00,735.73,741.67,734.65,740.37,11761.0,735.73,741.67,734.65,740.37,11761.0
2019-05-07 14:00:00,740.3,740.86,737.14,737.29,12194.0,740.3,740.86,737.14,737.29,12194.0
2019-05-07 14:30:00,737.11,740.63,737.11,740.63,9300.0,737.11,740.63,737.11,740.63,9300.0
2019-05-07 15:00:00,740.02,741.0,738.4,739.93,12308.0,740.02,741.0,738.4,739.93,12308.0
2019-05-07 15:30:00,740.0,742.34,736.2,741.85,15336.0,740.0,742.34,736.2,741.85,15336.0
2019-05-08 09:30:00,740.62,741.19,734.98,738.2,10371.0,740.62,741.19,734.98,738.2,10371.0
2019-05-08 10:00:00,739.0,739.0,734.37,734.37,16155.0,739.0,739.0,734.37,734.37,16155.0
2019-05-08 10:30:00,733.66,737.98,732.93,737.98,6800.0,733.66,737.98,732.93,737.98,6800.0
2019-05-08 11:00:00,738.01,742.01,737.66,740.99,13095.0,738.01,742.01,737.66,740.99,13095.0
2019-05-08 11:30:00,739.8,742.48,738.83,742.25,14401.0,739.8,742.48,738.83,742.25,14401.0
2019-05-08 12:00:00,743.8,744.67,739.65,744.67,4514.0,743.8,744.67,739.65,744.67,4514.0
2019-05-08 12:30:00,744.84,745.65,743.35,744.01,6867.0,744.84,745.65,743.35,744.01,6867.0
2019-05-08 13:00:00,743.65,744.3,741.88,743.48,7801.0,743.65,744.3,741.88,743.48,7801.0
2019-05-08 13:30:00,743.05,743.16,740.35,742.94,3206.0,743.05,743.16,740.35,742.94,3206.0
2019-05-08 14:00:00,744.11,744.92,741.5,743.45,7200.0,744.11,744.92,741.5,743.45,7200.0
2019-05-08 14:30:00,743.85,743.95,740.82,741.99,8679.0,743.85,743.95,740.82,741.99,8679.0
2019-05-08 15:00:00,743.08,745.67,741.72,745.24,16136.0,743.08,745.67,741.72,745.24,16136.0
2019-05-08 15:30:00,745.0,745.78,739.63,739.85,15295.0,745.0,745.78,739.63,739.85,15295.0
2019-05-09 09:30:00,730.55,737.06,725.95,731.38,12483.0,730.55,737.06,725.95,731.38,12483.0
2019-05-09 10:00:00,730.66,733.68,729.26,732.1,6465.0,730.66,733.68,729.26,732.1,6465.0
2019-05-09 10:30:00,731.97,736.97,730.49,735.76,7251.0,731.97,736.97,730.49,735.76,7251.0
2019-05-09 11:00:00,736.2,737.51,731.63,731.63,18700.0,736.2,737.51,731.63,731.63,18700.0
2019-05-09 11:30:00,732.72,734.18,732.11,733.55,11851.0,732.72,734.18,732.11,733.55,11851.0
2019-05-09 12:00:00,733.56,733.93,730.07,732.64,8100.0,733.56,733.93,730.07,732.64,8100.0
2019-05-09 12:30:00,734.91,736.63,731.8,733.17,13855.0,734.91,736.63,731.8,733.17,13855.0
2019-05-09 13:00:00,734.18,736.65,733.96,735.1,4719.0,734.18,736.65,733.96,735.1,4719.0
2019-05-09 13:30:00,734.54,736.79,733.88,736.43,7749.0,734.54,736.79,733.88,736.43,7749.0
2019-05-09 14:00:00,736.61,738.86,734.32,736.21,15965.0,736.61,738.86,734.32,736.21,15965.0
2019-05-09 14:30:00,736.6,738.89,736.32,737.69,7094.0,736.6,738.89,736.32,737.69,7094.0
2019-05-09 15:00:00,737.5,739.04,736.65,739.04,5300.0,737.5,739.04,736.65,739.04,5300.0
2019-05-09 15:30:00,740.23,742.33,738.57,741.99,15368.0,740.23,742.33,738.57,741.99,15368.0
2019-05-10 09:30:00,734.26,738.31,712.67,716.53,25980.0,734.26,738.31,712.67,716.53,25980.0
2019-05-10 10:00:00,716.26,717.12,704.07,712.0,31753.0,716.26,717.12,704.07,712.0,31753.0
2019-05-10 10:30:00,712.23,715.0,703.04,703.79,18589.0,712.23,715.0,703.04,703.79,18589.0
2019-05-10 11:00:00,704.8,712.05,700.1,700.29,10726.0,704.8,712.05,700.1,700.29,10726.0
2019-05-10 11:30:00,703.01,711.54,700.43,705.91,17717.0,703.01,711.54,700.43,705.91,17717.0
2019-05-10 12:00:00,708.28,716.7,706.09,716.08,17725.0,708.28,716.7,706.09,716.08,17725.0
2019-05-10 12:30:00,715.5,722.58,715.5,718.93,20113.0,715.5,722.58,715.5,718.93,20113.0
2019-05-10 13:00:00,718.43,718.94,715.0,717.11,14726.0,718.43,718.94,715.0,717.11,14726.0
2019-05-10 13:30:00,718.16,724.94,717.06,718.61,23138.0,718.16,724.94,717.06,718.61,23138.0
2019-05-10 14:00:00,719.23,721.57,717.48,719.45,14950.0,719.23,721.57,717.48,719.45,14950.0
2019-05-10 14:30:00,719.4,724.54,718.75,724.54,9466.0,719.4,724.54,718.75,724.54,9466.0
2019-05-10 15:00:00,725.0,730.32,723.35,728.62,7718.0,725.0,730.32,723.35,728.62,7718.0
2019-05-10 15:30:00,727.16,730.0,721.91,727.26,12269.0,727.16,730.0,721.91,727.26,12269.0
2019-05-13 09:30:00,715.72,716.14,701.54,708.39,11528.0,715.72,716.14,701.54,708.39,11528.0
2019-05-13 10:00:00,708.06,708.07,700.36,702.21,16622.0,708.06,708.07,700.36,702.21,16622.0
2019-05-13 10:30:00,701.51,704.45,700.12,702.93,24882.0,701.51,704.45,700.12,702.93,24882.0
2019-05-13 11:00:00,703.99,705.7,701.3,701.95,17603.0,703.99,705.7,701.3,701.95,17603.0
2019-05-13 11:30:00,702.07,705.74,695.15,698.06,17890.0,702.07,705.74,695.15,698.06,17890.0
2019-05-13 12:00:00,698.04,698.04,686.8,686.8,20136.0,698.04,698.04,686.8,686.8,20136.0
2019-05-13 12:30:00,687.53,690.48,685.89,685.89,16975.0,687.53,690.48,685.89,685.89,16975.0
2019-05-13 13:00:00,685.38,688.5,681.75,687.71,10328.0,685.38,688.5,681.75,687.71,10328.0
2019-05-13 13:30:00,688.23,693.45,687.09,693.0,13996.0,688.23,693.45,687.09,693.0,13996.0
2019-05-13 14:00:00,693.0,694.92,692.16,694.92,11150.0,693.0,694.92,692.16,694.92,11150.0
2019-05-13 14:30:00,697.95,703.85,695.48,699.31,14234.0,697.95,703.85,695.48,699.31,14234.0
2019-05-13 15:00:00,700.3,700.87,695.42,699.11,10149.0,700.3,700.87,695.42,699.11,10149.0
2019-05-13 15:30:00,698.69,702.86,696.71,701.74,25550.0,698.69,702.86,696.71,701.74,25550.0
2019-05-14 09:30:00,705.06,716.01,705.06,712.14,6262.0,705.06,716.01,705.06,712.14,6262.0
2019-05-14 10:00:00,711.66,721.83,711.65,721.83,3534.0,711.66,721.83,711.65,721.83,3534.0
2019-05-14 10:30:00,720.77,720.77,715.21,715.53,8055.0,720.77,720.77,715.21,715.53,8055.0
2019-05-14 11:00:00,715.2,715.53,709.74,713.23,13134.0,715.2,715.53,709.74,713.23,13134.0
2019-05-14 11:30:00,713.12,718.63,713.12,718.29,5990.0,713.12,718.63,713.12,718.29,5990.0
2019-05-14 12:00:00,717.92,720.65,717.92,720.5,2582.0,717.92,720.65,717.92,720.5,2582.0
2019-05-14 12:30:00,719.03,721.71,718.49,721.15,4002.0,719.03,721.71,718.49,721.15,4002.0
2019-05-14 13:00:00,721.94,722.94,720.2,720.47,5593.0,721.94,722.94,720.2,720.47,5593.0
2019-05-14 13:30:00,721.08,725.83,721.08,725.19,3503.0,721.08,725.83,721.08,725.19,3503.0
2019-05-14 14:00:00,723.34,725.59,722.46,724.82,8800.0,723.34,725.59,722.46,724.82,8800.0
2019-05-14 14:30:00,724.55,727.6,724.23,725.87,9704.0,724.55,727.6,724.23,725.87,9704.0
2019-05-14 15:00:00,725.72,726.97,722.88,724.04,9507.0,725.72,726.97,722.88,724.04,9507.0
2019-05-14 15:30:00,723.81,725.84,722.13,722.53,21196.0,723.81,725.84,722.13,722.53,21196.0
2019-05-15 09:30:00,711.83,720.0,707.5,717.73,14173.0,711.83,720.0,707.5,717.73,14173.0
2019-05-15 10:00:00,717.68,717.68,710.21,714.76,8908.0,717.68,717.68,710.21,714.76,8908.0
2019-05-15 10:30:00,714.7,714.94,711.81,712.78,10790.0,714.7,714.94,711.81,712.78,10790.0
2019-05-15 11:00:00,712.27,713.35,705.82,706.01,14645.0,712.27,713.35,705.82,706.01,14645.0
2019-05-15 11:30:00,706.85,710.9,706.63,710.9,10267.0,706.85,710.9,706.63,710.9,10267.0
2019-05-15 12:00:00,710.97,715.04,710.97,713.04,9018.0,710.97,715.04,710.97,713.04,9018.0
2019-05-15 12:30:00,713.74,716.7,713.51,713.94,6734.0,713.74,716.7,713.51,713.94,6734.0
2019-05-15 13:00:00,714.58,716.23,713.25,715.53,6840.0,714.58,716.23,713.25,715.53,6840.0
2019-05-15 13:30:00,716.63,718.21,715.88,718.21,5618.0,716.63,718.21,715.88,718.21,5618.0
2019-05-15 14:00:00,718.59,718.9,715.5,715.85,7348.0,718.59,718.9,715.5,715.85,7348.0
2019-05-15 14:30:00,714.98,717.6,714.98,715.81,3722.0,714.98,717.6,714.98,715.81,3722.0
2019-05-15 15:00:00,715.1,719.75,714.88,719.74,5200.0,715.1,719.75,714.88,719.74,5200.0
2019-05-15 15:30:00,719.05,719.99,717.85,718.59,21894.0,719.05,719.99,717.85,718.59,21894.0
2019-05-16 09:30:00,720.63,730.63,720.25,730.63,13084.0,720.63,730.63,720.25,730.63,13084.0
2019-05-16 10:00:00,729.66,736.79,729.64,734.96,12733.0,729.66,736.79,729.64,734.96,12733.0
2019-05-16 10:30:00,734.76,741.38,734.28,740.66,6424.0,734.76,741.38,734.28,740.66,6424.0
2019-05-16 11:00:00,739.76,743.12,739.3,739.69,8512.0,739.76,743.12,739.3,739.69,8512.0
2019-05-16 11:30:00,739.7,739.7,736.75,737.58,9800.0,739.7,739.7,736.75,737.58,9800.0
2019-05-16 12:00:00,737.72,740.07,736.3,737.9,8300.0,737.72,740.07,736.3,737.9,8300.0
2019-05-16 12:30:00,737.87,741.55,737.53,741.52,5545.0,737.87,741.55,737.53,741.52,5545.0
2019-05-16 13:00:00,741.77,743.79,740.59,742.09,11093.0,741.77,743.79,740.59,742.09,11093.0
2019-05-16 13:30:00,741.96,742.88,741.65,741.96,9513.0,741.96,742.88,741.65,741.96,9513.0
2019-05-16 14:00:00,741.71,744.2,741.17,742.85,13384.0,741.71,744.2,741.17,742.85,13384.0
2019-05-16 14:30:00,743.22,744.35,741.4,743.0,4643.0,743.22,744.35,741.4,743.0,4643.0
2019-05-16 15:00:00,741.75,744.33,740.74,744.27,5871.0,741.75,744.33,740.74,744.27,5871.0
2019-05-16 15:30:00,743.78,744.98,740.87,744.6,26512.0,743.78,744.98,740.87,744.6,26512.0
2019-05-17 09:30:00,737.62,740.66,735.96,737.13,13803.0,737.62,740.66,735.96,737.13,13803.0
2019-05-17 10:00:00,740.0,740.0,734.25,737.45,7040.0,740.0,740.0,734.25,737.45,7040.0
2019-05-17 10:30:00,736.62,739.45,735.72,738.56,6207.0,736.62,739.45,735.72,738.56,6207.0
2019-05-17 11:00:00,741.01,741.91,739.23,741.91,2735.0,741.01,741.91,739.23,741.91,2735.0
2019-05-17 11:30:00,741.39,741.61,736.76,738.48,6400.0,741.39,741.61,736.76,738.48,6400.0
2019-05-17 12:00:00,737.96,737.96,734.45,734.45,3800.0,737.96,737.96,734.45,734.45,3800.0
2019-05-17 12:30:00,733.31,737.0,732.68,735.65,4800.0,733.31,737.0,732.68,735.65,4800.0
2019-05-17 13:00:00,735.29,735.99,734.1,735.99,3209.0,735.29,735.99,734.1,735.99,3209.0
2019-05-17 13:30:00,735.63,736.82,734.41,736.42,6814.0,735.63,736.82,734.41,736.42,6814.0
2019-05-17 14:00:00,736.42,736.42,732.63,732.97,3728.0,736.42,736.42,732.63,732.97,3728.0
2019-05-17 14:30:00,732.88,736.67,732.37,736.04,3677.0,732.88,736.67,732.37,736.04,3677.0
2019-05-17 15:00:00,735.62,735.62,729.19,730.78,6547.0,735.62,735.62,729.19,730.78,6547.0
2019-05-17 15:30:00,730.6,731.36,726.02,726.41,29699.0,730.6,731.36,726.02,726.41,29699.0
2019-05-20 09:30:00,721.78,729.49,716.48,726.14,8478.0,721.78,729.49,716.48,726.14,8478.0
2019-05-20 10:00:00,726.66,727.81,722.56,726.65,7500.0,726.66,727.81,722.56,726.65,7500.0
2019-05-20 10:30:00,726.56,728.07,723.69,724.31,8011.0,726.56,728.07,723.69,724.31,8011.0
2019-05-20 11:00:00,723.96,725.15,722.88,724.58,6082.0,723.96,725.15,722.88,724.58,6082.0
2019-05-20 11:30:00,725.53,728.05,723.59,726.57,9292.0,725.53,728.05,723.59,726.57,9292.0
2019-05-20 12:00:00,726.34,727.59,726.34,727.32,700.0,726.34,727.59,726.34,727.32,700.0
2019-05-20 12:30:00,726.23,726.24,721.95,722.37,7115.0,726.23,726.24,721.95,722.37,7115.0
2019-05-20 13:00:00,722.34,722.88,721.41,722.04,2901.0,722.34,722.88,721.41,722.04,2901.0
2019-05-20 13:30:00,721.96,721.96,720.23,721.39,6400.0,721.96,721.96,720.23,721.39,6400.0
2019-05-20 14:00:00,721.85,722.45,718.84,719.06,3959.0,721.85,722.45,718.84,719.06,3959.0
2019-05-20 14:30:00,718.82,718.85,715.76,716.5,11128.0,718.82,718.85,715.76,716.5,11128.0
2019-05-20 15:00:00,715.88,716.67,714.35,715.48,6115.0,715.88,716.67,714.35,715.48,6115.0
2019-05-20 15:30:00,715.97,717.44,715.51,716.32,15124.0,715.97,717.44,715.51,716.32,15124.0
2019-05-21 09:30:00,721.63,724.89,720.62,722.09,8272.0,721.63,724.89,720.62,722.09,8272.0
2019-05-21 10:00:00,721.51,725.04,721.5,723.68,5831.0,721.51,725.04,721.5,723.68,5831.0
2019-05-21 10:30:00,723.87,725.51,722.89,723.88,9435.0,723.87,725.51,722.89,723.88,9435.0
2019-05-21 11:00:00,723.92,725.62,720.74,725.62,14757.0,723.92,725.62,720.74,725.62,14757.0
2019-05-21 11:30:00,725.0,726.0,721.66,721.67,6204.0,725.0,726.0,721.66,721.67,6204.0
2019-05-21 12:00:00,722.08,724.45,722.02,724.11,4194.0,722.08,724.45,722.02,724.11,4194.0
2019-05-21 12:30:00,724.49,724.49,721.94,722.87,4103.0,724.49,724.49,721.94,722.87,4103.0
2019-05-21 13:00:00,723.04,723.63,722.48,723.63,6217.0,723.04,723.63,722.48,723.63,6217.0
2019-05-21 13:30:00,723.66,725.0,723.39,723.74,9380.0,723.66,725.0,723.39,723.74,9380.0
2019-05-21 14:00:00,723.72,724.57,723.65,724.57,1590.0,723.72,724.57,723.65,724.57,1590.0
2019-05-21 14:30:00,724.36,724.36,720.0,720.0,6600.0,724.36,724.36,720.0,720.0,6600.0
2019-05-21 15:00:00,719.79,719.79,716.31,717.23,6127.0,719.79,719.79,716.31,717.23,6127.0
2019-05-21 15:30:00,717.38,717.71,714.81,716.25,20442.0,717.38,717.71,714.81,716.25,20442.0
2019-05-22 09:30:00,716.72,721.07,716.58,720.01,11325.0,716.72,721.07,716.58,720.01,11325.0
2019-05-22 10:00:00,720.78,723.0,720.24,721.92,3500.0,720.78,723.0,720.24,721.92,3500.0
2019-05-22 10:30:00,721.92,725.97,720.42,724.89,4754.0,721.92,725.97,720.42,724.89,4754.0
2019-05-22 11:00:00,724.78,725.56,722.4,725.56,6401.0,724.78,725.56,722.4,725.56,6401.0
2019-05-22 11:30:00,726.63,726.9,725.48,725.49,3250.0,726.63,726.9,725.48,725.49,3250.0
2019-05-22 12:00:00,726.22,728.05,725.09,728.05,2772.0,726.22,728.05,725.09,728.05,2772.0
2019-05-22 12:30:00,727.6,727.93,726.61,727.7,3902.0,727.6,727.93,726.61,727.7,3902.0
2019-05-22 13:00:00,727.43,727.52,724.6,727.31,3000.0,727.43,727.52,724.6,727.31,3000.0
2019-05-22 13:30:00,727.32,728.46,726.7,728.46,2317.0,727.32,728.46,726.7,728.46,2317.0
2019-05-22 14:00:00,728.48,728.48,724.17,726.69,5955.0,728.48,728.48,724.17,726.69,5955.0
2019-05-22 14:30:00,726.97,728.49,726.97,727.84,2839.0,726.97,728.49,726.97,727.84,2839.0
2019-05-22 15:00:00,727.83,727.83,725.89,725.89,3532.0,727.83,727.83,725.89,725.89,3532.0
2019-05-22 15:30:00,725.69,725.69,723.75,723.75,10493.0,725.69,725.69,723.75,723.75,10493.0
2019-05-23 09:30:00,717.7,721.51,707.5,712.08,16226.0,717.7,721.51,707.5,712.08,16226.0
2019-05-23 10:00:00,712.55,713.51,710.41,711.87,8908.0,712.55,713.51,710.41,711.87,8908.0
2019-05-23 10:30:00,711.28,715.27,711.28,713.46,6181.0,711.28,715.27,711.28,713.46,6181.0
2019-05-23 11:00:00,712.07,713.72,710.65,710.94,7325.0,712.07,713.72,710.65,710.94,7325.0
2019-05-23 11:30:00,711.25,711.25,706.85,707.28,5589.0,711.25,711.25,706.85,707.28,5589.0
2019-05-23 12:00:00,707.46,709.67,707.05,708.36,6830.0,707.46,709.67,707.05,708.36,6830.0
2019-05-23 12:30:00,708.34,709.67,707.8,709.56,14103.0,708.34,709.67,707.8,709.56,14103.0
2019-05-23 13:00:00,709.22,712.0,709.22,712.0,3600.0,709.22,712.0,709.22,712.0,3600.0
2019-05-23 13:30:00,713.02,715.66,712.53,713.56,3030.0,713.02,715.66,712.53,713.56,3030.0
2019-05-23 14:00:00,714.07,716.2,713.02,714.26,3217.0,714.07,716.2,713.02,714.26,3217.0
2019-05-23 14:30:00,713.96,714.8,712.11,713.17,3937.0,713.96,714.8,712.11,713.17,3937.0
2019-05-23 15:00:00,713.1,718.28,712.25,717.21,3420.0,713.1,718.28,712.25,717.21,3420.0
2019-05-23 15:30:00,717.77,719.26,716.68,719.08,13225.0,717.77,719.26,716.68,719.08,13225.0
2019-05-24 09:30:00,726.01,731.36,724.08,730.5,7168.0,726.01,731.36,724.08,730.5,7168.0
2019-05-24 10:00:00,731.32,734.07,730.79,733.57,3800.0,731.32,734.07,730.79,733.57,3800.0
2019-05-24 10:30:00,730.74,731.58,727.75,728.45,4880.0,730.74,731.58,727.75,728.45,4880.0
2019-05-24 11:00:00,728.27,729.39,727.83,728.54,4085.0,728.27,729.39,727.83,728.54,4085.0
2019-05-24 11:30:00,728.72,732.55,728.72,732.13,4000.0,728.72,732.55,728.72,732.13,4000.0
2019-05-24 12:00:00,732.04,732.99,731.14,732.5,5388.0,732.04,732.99,731.14,732.5,5388.0
2019-05-24 12:30:00,732.38,733.05,731.15,731.98,4626.0,732.38,733.05,731.15,731.98,4626.0
2019-05-24 13:00:00,732.91,732.91,731.26,731.26,2958.0,732.91,732.91,731.26,731.26,2958.0
2019-05-24 13:30:00,730.64,731.71,730.64,730.95,1400.0,730.64,731.71,730.64,730.95,1400.0
2019-05-24 14:00:00,730.46,731.7,730.46,730.68,3305.0,730.46,731.7,730.46,730.68,3305.0
2019-05-24 14:30:00,731.32,732.22,731.24,731.76,2300.0,731.32,732.22,731.24,731.76,2300.0
2019-05-24 15:00:00,732.36,732.66,731.51,732.55,3422.0,732.36,732.66,731.51,732.55,3422.0
2019-05-24 15:30:00,732.23,732.47,728.36,729.22,6594.0,732.23,732.47,728.36,729.22,6594.0
2019-05-28 09:30:00,731.88,742.02,731.88,739.79,8553.0,731.88,742.02,731.88,739.79,8553.0
2019-05-28 10:00:00,742.2,742.2,729.01,729.76,2000.0,742.2,742.2,729.01,729.76,2000.0
2019-05-28 10:30:00,730.01,731.03,726.83,731.03,2400.0,730.01,731.03,726.83,731.03,2400.0
2019-05-28 11:00:00,729.28,729.73,726.65,728.0,4866.0,729.28,729.73,726.65,728.0,4866.0
2019-05-28 11:30:00,726.13,727.82,724.51,726.75,2414.0,726.13,727.82,724.51,726.75,2414.0
2019-05-28 12:00:00,726.78,728.99,726.76,727.79,900.0,726.78,728.99,726.76,727.79,900.0
2019-05-28 12:30:00,728.55,729.36,726.42,726.5,3932.0,728.55,729.36,726.42,726.5,3932.0
2019-05-28 13:00:00,726.25,726.29,723.27,723.27,3573.0,726.25,726.29,723.27,723.27,3573.0
2019-05-28 13:30:00,723.46,724.25,721.34,722.04,3720.0,723.46,724.25,721.34,722.04,3720.0
2019-05-28 14:00:00,722.73,723.75,721.89,722.99,2297.0,722.73,723.75,721.89,722.99,2297.0
2019-05-28 14:30:00,722.39,723.19,718.1,718.82,9500.0,722.39,723.19,718.1,718.82,9500.0
2019-05-28 15:00:00,718.7,720.12,717.83,719.31,6497.0,718.7,720.12,717.83,719.31,6497.0
2019-05-28 15:30:00,718.58,721.64,718.08,719.9,20400.0,718.58,721.64,718.08,719.9,20400.0
2019-05-29 09:30:00,717.0,722.24,715.54,722.24,5993.0,717.0,722.24,715.54,722.24,5993.0
2019-05-29 10:00:00,721.1,724.89,719.42,724.89,3100.0,721.1,724.89,719.42,724.89,3100.0
2019-05-29 10:30:00,724.51,724.51,720.14,722.21,1775.0,724.51,724.51,720.14,722.21,1775.0
2019-05-29 11:00:00,722.11,722.93,720.0,720.33,5779.0,722.11,722.93,720.0,720.33,5779.0
2019-05-29 11:30:00,720.43,721.51,719.28,721.02,6759.0,720.43,721.51,719.28,721.02,6759.0
2019-05-29 12:00:00,721.65,724.7,721.55,724.58,5800.0,721.65,724.7,721.55,724.58,5800.0
2019-05-29 12:30:00,724.6,726.26,724.44,724.5,2809.0,724.6,726.26,724.44,724.5,2809.0
2019-05-29 13:00:00,723.4,726.64,722.38,725.36,2006.0,723.4,726.64,722.38,725.36,2006.0
2019-05-29 13:30:00,726.05,726.65,725.87,726.03,1510.0,726.05,726.65,725.87,726.03,1510.0
2019-05-29 14:00:00,726.99,727.51,726.0,726.34,4371.0,726.99,727.51,726.0,726.34,4371.0
2019-05-29 14:30:00,726.36,726.5,723.5,725.08,6704.0,726.36,726.5,723.5,725.08,6704.0
2019-05-29 15:00:00,724.75,724.75,723.15,723.97,4300.0,724.75,724.75,723.15,723.97,4300.0
2019-05-29 15:30:00,723.85,727.0,723.84,724.93,19090.0,723.85,727.0,723.84,724.93,19090.0
2019-05-30 09:30:00,727.02,733.49,727.02,729.31,3895.0,727.02,733.49,727.02,729.31,3895.0
2019-05-30 10:00:00,729.32,729.32,728.58,729.16,1800.0,729.32,729.32,728.58,729.16,1800.0
2019-05-30 10:30:00,731.09,731.39,729.15,729.62,1913.0,731.09,731.39,729.15,729.62,1913.0
2019-05-30 11:00:00,729.78,731.66,728.75,730.63,3013.0,729.78,731.66,728.75,730.63,3013.0
2019-05-30 11:30:00,730.89,730.89,728.46,729.38,1820.0,730.89,730.89,728.46,729.38,1820.0
2019-05-30 12:00:00,728.8,729.17,727.42,729.17,1000.0,728.8,729.17,727.42,729.17,1000.0
2019-05-30 12:30:00,729.41,731.85,729.06,731.42,1800.0,729.41,731.85,729.06,731.42,1800.0
2019-05-30 13:00:00,730.54,731.19,729.42,730.77,3105.0,730.54,731.19,729.42,730.77,3105.0
2019-05-30 13:30:00,730.02,731.13,728.66,730.97,4812.0,730.02,731.13,728.66,730.97,4812.0
2019-05-30 14:00:00,730.12,730.91,729.78,730.09,2600.0,730.12,730.91,729.78,730.09,2600.0
2019-05-30 14:30:00,729.52,729.52,726.2,727.82,4004.0,729.52,729.52,726.2,727.82,4004.0
2019-05-30 15:00:00,727.97,730.02,727.04,730.02,5023.0,727.97,730.02,727.04,730.02,5023.0
2019-05-30 15:30:00,729.13,729.13,726.43,727.39,13841.0,729.13,729.13,726.43,727.39,13841.0
2019-05-31 09:30:00,720.05,720.05,709.91,713.48,5009.0,720.05,720.05,709.91,713.48,5009.0
2019-05-31 10:00:00,715.21,716.44,712.77,716.44,8701.0,715.21,716.44,712.77,716.44,8701.0
2019-05-31 10:30:00,717.04,719.73,716.75,719.73,2810.0,717.04,719.73,716.75,719.73,2810.0
2019-05-31 11:00:00,720.81,721.96,719.42,720.91,3641.0,720.81,721.96,719.42,720.91,3641.0
2019-05-31 11:30:00,721.51,724.43,719.8,724.43,2500.0,721.51,724.43,719.8,724.43,2500.0
2019-05-31 12:00:00,724.5,724.5,721.5,722.8,4378.0,724.5,724.5,721.5,722.8,4378.0
2019-05-31 12:30:00,722.05,725.95,722.05,724.67,2673.0,722.05,725.95,722.05,724.67,2673.0
2019-05-31 13:00:00,723.6,726.46,722.77,725.57,4846.0,723.6,726.46,722.77,725.57,4846.0
2019-05-31 13:30:00,725.8,726.08,724.04,725.09,3000.0,725.8,726.08,724.04,725.09,3000.0
2019-05-31 14:00:00,724.68,724.68,721.4,722.09,1600.0,724.68,724.68,721.4,722.09,1600.0
2019-05-31 14:30:00,722.08,723.69,721.18,723.3,1667.0,722.08,723.69,721.18,723.3,1667.0
2019-05-31 15:00:00,723.38,723.66,721.19,722.09,3925.0,723.38,723.66,721.19,722.09,3925.0
2019-05-31 15:30:00,722.43,723.64,719.74,722.55,17996.0,722.43,723.64,719.74,722.55,17996.0
2019-06-03 09:30:00,725.94,738.15,724.36,724.36,3993.0,725.94,738.15,724.36,724.36,3993.0
2019-06-03 10:00:00,723.82,732.46,721.0,732.46,4042.0,723.82,732.46,721.0,732.46,4042.0
2019-06-03 10:30:00,731.57,733.13,730.66,730.67,2240.0,731.57,733.13,730.66,730.67,2240.0
2019-06-03 11:00:00,731.36,732.45,729.99,731.75,3127.0,731.36,732.45,729.99,731.75,3127.0
2019-06-03 11:30:00,732.1,732.1,729.27,729.81,4289.0,732.1,732.1,729.27,729.81,4289.0
2019-06-03 12:00:00,730.24,730.78,727.98,728.42,2209.0,730.24,730.78,727.98,728.42,2209.0
2019-06-03 12:30:00,727.93,730.6,727.58,730.37,2200.0,727.93,730.6,727.58,730.37,2200.0
2019-06-03 13:00:00,729.76,732.92,728.91,732.3,6496.0,729.76,732.92,728.91,732.3,6496.0
2019-06-03 13:30:00,731.47,734.91,731.05,733.46,3720.0,731.47,734.91,731.05,733.46,3720.0
2019-06-03 14:00:00,734.76,736.39,733.06,733.22,4202.0,734.76,736.39,733.06,733.22,4202.0
2019-06-03 14:30:00,733.52,733.53,729.72,729.75,2822.0,733.52,733.53,729.72,729.75,2822.0
2019-06-03 15:00:00,729.73,729.73,726.01,726.01,3806.0,729.73,729.73,726.01,726.01,3806.0
2019-06-03 15:30:00,726.13,729.09,724.73,727.87,13145.0,726.13,729.09,724.73,727.87,13145.0
2019-06-04 09:30:00,736.04,738.85,731.36,732.53,5763.0,736.04,738.85,731.36,732.53,5763.0
2019-06-04 10:00:00,732.57,732.57,728.52,731.67,2921.0,732.57,732.57,728.52,731.67,2921.0
2019-06-04 10:30:00,732.06,732.35,728.73,730.67,5334.0,732.06,732.35,728.73,730.67,5334.0
2019-06-04 11:00:00,731.2,733.97,731.19,733.35,1600.0,731.2,733.97,731.19,733.35,1600.0
2019-06-04 11:30:00,733.5,737.4,733.5,737.38,2871.0,733.5,737.4,733.5,737.38,2871.0
2019-06-04 12:00:00,736.54,737.46,736.13,737.46,1400.0,736.54,737.46,736.13,737.46,1400.0
2019-06-04 12:30:00,736.55,739.9,736.37,739.89,3901.0,736.55,739.9,736.37,739.89,3901.0
2019-06-04 13:00:00,739.29,740.0,738.94,739.97,2382.0,739.29,740.0,738.94,739.97,2382.0
2019-06-04 13:30:00,740.0,740.54,739.45,740.54,1500.0,740.0,740.54,739.45,740.54,1500.0
2019-06-04 14:00:00,740.36,740.63,739.42,740.18,1901.0,740.36,740.63,739.42,740.18,1901.0
2019-06-04 14:30:00,740.07,740.66,739.75,740.48,2005.0,740.07,740.66,739.75,740.48,2005.0
2019-06-04 15:00:00,740.36,741.09,740.08,740.68,6437.0,740.36,741.09,740.08,740.68,6437.0
2019-06-04 15:30:00,741.07,742.16,739.05,741.89,8279.0,741.07,742.16,739.05,741.89,8279.0
2019-06-05 09:30:00,748.41,756.45,748.41,755.85,14376.0,748.41,756.45,748.41,755.85,14376.0
2019-06-05 10:00:00,757.26,757.78,755.0,755.49,5788.0,757.26,757.78,755.0,755.49,5788.0
2019-06-05 10:30:00,754.8,754.8,751.0,751.0,3915.0,754.8,754.8,751.0,751.0,3915.0
2019-06-05 11:00:00,751.0,753.3,749.13,753.3,4637.0,751.0,753.3,749.13,753.3,4637.0
2019-06-05 11:30:00,753.3,754.11,750.67,753.61,4700.0,753.3,754.11,750.67,753.61,4700.0
2019-06-05 12:00:00,754.58,754.58,754.11,754.45,500.0,754.58,754.58,754.11,754.45,500.0
2019-06-05 12:30:00,753.85,755.65,753.11,755.08,4802.0,753.85,755.65,753.11,755.08,4802.0
2019-06-05 13:00:00,756.07,758.39,756.07,758.02,4401.0,756.07,758.39,756.07,758.02,4401.0
2019-06-05 13:30:00,757.78,759.45,756.96,756.96,4300.0,757.78,759.45,756.96,756.96,4300.0
2019-06-05 14:00:00,757.81,758.38,757.12,757.12,1100.0,757.81,758.38,757.12,757.12,1100.0
2019-06-05 14:30:00,757.71,757.71,756.67,757.23,2100.0,757.71,757.71,756.67,757.23,2100.0
2019-06-05 15:00:00,756.78,757.02,756.18,756.29,5174.0,756.78,757.02,756.18,756.29,5174.0
2019-06-05 15:30:00,756.15,757.13,753.76,756.92,12960.0,756.15,757.13,753.76,756.92,12960.0
2019-06-06 09:30:00,759.5,767.68,759.5,767.2,4297.0,759.5,767.68,759.5,767.2,4297.0
2019-06-06 10:00:00,767.02,771.11,766.8,770.7,5674.0,767.02,771.11,766.8,770.7,5674.0
2019-06-06 10:30:00,769.0,769.0,765.19,765.19,5702.0,769.0,769.0,765.19,765.19,5702.0
2019-06-06 11:00:00,765.17,768.59,764.81,766.29,8556.0,765.17,768.59,764.81,766.29,8556.0
2019-06-06 11:30:00,767.58,767.58,765.52,767.11,2698.0,767.58,767.58,765.52,767.11,2698.0
2019-06-06 12:00:00,766.65,767.47,765.98,766.34,1693.0,766.65,767.47,765.98,766.34,1693.0
2019-06-06 12:30:00,766.17,769.75,766.17,768.37,2300.0,766.17,769.75,766.17,768.37,2300.0
2019-06-06 13:00:00,768.61,769.82,767.55,768.18,2034.0,768.61,769.82,767.55,768.18,2034.0
2019-06-06 13:30:00,768.1,769.56,768.1,768.25,2206.0,768.1,769.56,768.1,768.25,2206.0
2019-06-06 14:00:00,768.17,769.16,767.76,767.76,1601.0,768.17,769.16,767.76,767.76,1601.0
2019-06-06 14:30:00,767.25,769.6,767.25,768.07,2895.0,767.25,769.6,767.25,768.07,2895.0
2019-06-06 15:00:00,767.66,774.25,766.9,773.09,6687.0,767.66,774.25,766.9,773.09,6687.0
2019-06-06 15:30:00,773.81,775.54,771.24,772.75,23300.0,773.81,775.54,771.24,772.75,23300.0
2019-06-07 09:30:00,780.42,792.37,779.39,790.41,34597.0,780.42,792.37,779.39,790.41,34597.0
2019-06-07 10:00:00,790.28,790.9,781.33,785.41,9356.0,790.28,790.9,781.33,785.41,9356.0
2019-06-07 10:30:00,786.61,793.35,786.61,792.55,4018.0,786.61,793.35,786.61,792.55,4018.0
2019-06-07 11:00:00,792.48,792.48,788.74,788.74,8134.0,792.48,792.48,788.74,788.74,8134.0
2019-06-07 11:30:00,788.57,790.96,787.85,790.13,3238.0,788.57,790.96,787.85,790.13,3238.0
2019-06-07 12:00:00,790.16,791.88,790.15,791.88,1300.0,790.16,791.88,790.15,791.88,1300.0
2019-06-07 12:30:00,792.72,793.1,791.92,792.05,1600.0,792.72,793.1,791.92,792.05,1600.0
2019-06-07 13:00:00,792.48,793.02,790.49,790.49,1470.0,792.48,793.02,790.49,790.49,1470.0
2019-06-07 13:30:00,791.05,791.56,790.63,791.56,900.0,791.05,791.56,790.63,791.56,900.0
2019-06-07 14:00:00,791.73,791.89,789.16,790.08,3400.0,791.73,791.89,789.16,790.08,3400.0
2019-06-07 14:30:00,790.85,790.85,788.54,789.13,2001.0,790.85,790.85,788.54,789.13,2001.0
2019-06-07 15:00:00,789.69,792.02,788.8,792.02,3770.0,789.69,792.02,788.8,792.02,3770.0
2019-06-07 15:30:00,791.71,793.63,790.68,790.77,12612.0,791.71,793.63,790.68,790.77,12612.0
2019-06-10 09:30:00,794.78,804.17,794.55,800.16,6063.0,794.78,804.17,794.55,800.16,6063.0
2019-06-10 10:00:00,801.25,802.54,797.5,797.5,2600.0,801.25,802.54,797.5,797.5,2600.0
2019-06-10 10:30:00,799.07,800.15,797.9,799.29,2173.0,799.07,800.15,797.9,799.29,2173.0
2019-06-10 11:00:00,797.49,797.52,795.93,797.51,2435.0,797.49,797.52,795.93,797.51,2435.0
2019-06-10 11:30:00,797.17,801.49,796.75,800.37,4359.0,797.17,801.49,796.75,800.37,4359.0
2019-06-10 12:00:00,799.03,799.03,797.35,798.18,2574.0,799.03,799.03,797.35,798.18,2574.0
2019-06-10 12:30:00,798.79,800.27,798.38,800.27,2400.0,798.79,800.27,798.38,800.27,2400.0
2019-06-10 13:00:00,800.62,805.17,800.62,805.17,3700.0,800.62,805.17,800.62,805.17,3700.0
2019-06-10 13:30:00,806.06,806.07,803.99,805.7,3008.0,806.06,806.07,803.99,805.7,3008.0
2019-06-10 14:00:00,805.62,806.57,804.54,806.26,6267.0,805.62,806.57,804.54,806.26,6267.0
2019-06-10 14:30:00,807.46,810.52,807.3,809.55,4000.0,807.46,810.52,807.3,809.55,4000.0
2019-06-10 15:00:00,810.02,810.89,807.33,808.33,4700.0,810.02,810.89,807.33,808.33,4700.0
2019-06-10 15:30:00,807.6,809.67,806.64,806.78,10842.0,807.6,809.67,806.64,806.78,10842.0
2019-06-11 09:30:00,814.09,819.51,809.4,814.26,6100.0,814.09,819.51,809.4,814.26,6100.0
2019-06-11 10:00:00,812.27,814.05,808.11,813.51,8187.0,812.27,814.05,808.11,813.51,8187.0
2019-06-11 10:30:00,812.98,813.14,809.11,811.17,23438.0,812.98,813.14,809.11,811.17,23438.0
2019-06-11 11:00:00,812.04,812.04,808.02,809.13,4400.0,812.04,812.04,808.02,809.13,4400.0
2019-06-11 11:30:00,808.59,808.75,805.22,808.33,5896.0,808.59,808.75,805.22,808.33,5896.0
2019-06-11 12:00:00,805.08,805.08,802.33,802.81,2178.0,805.08,805.08,802.33,802.81,2178.0
2019-06-11 12:30:00,803.66,805.05,800.02,800.34,6118.0,803.66,805.05,800.02,800.34,6118.0
2019-06-11 13:00:00,799.96,800.48,799.22,800.09,3568.0,799.96,800.48,799.22,800.09,3568.0
2019-06-11 13:30:00,800.06,803.34,800.06,803.33,2005.0,800.06,803.34,800.06,803.33,2005.0
2019-06-11 14:00:00,803.98,804.57,803.42,803.99,2688.0,803.98,804.57,803.42,803.99,2688.0
2019-06-11 14:30:00,803.93,803.93,801.32,802.3,4717.0,803.93,803.93,801.32,802.3,4717.0
2019-06-11 15:00:00,802.35,802.97,801.32,802.78,2562.0,802.35,802.97,801.32,802.78,2562.0
2019-06-11 15:30:00,802.09,805.39,802.09,804.77,8353.0,802.09,805.39,802.09,804.77,8353.0
2019-06-12 09:30:00,806.63,810.13,805.04,805.04,3117.0,806.63,810.13,805.04,805.04,3117.0
2019-06-12 10:00:00,805.5,806.98,804.53,805.29,3280.0,805.5,806.98,804.53,805.29,3280.0
2019-06-12 10:30:00,804.56,807.07,802.42,805.32,6869.0,804.56,807.07,802.42,805.32,6869.0
2019-06-12 11:00:00,804.61,806.3,804.18,805.78,3619.0,804.61,806.3,804.18,805.78,3619.0
2019-06-12 11:30:00,806.93,807.17,804.85,805.28,2430.0,806.93,807.17,804.85,805.28,2430.0
2019-06-12 12:00:00,805.1,805.67,803.93,804.66,4001.0,805.1,805.67,803.93,804.66,4001.0
2019-06-12 12:30:00,805.25,805.61,804.13,805.26,6066.0,805.25,805.61,804.13,805.26,6066.0
2019-06-12 13:00:00,805.61,806.69,804.71,806.37,4275.0,805.61,806.69,804.71,806.37,4275.0
2019-06-12 13:30:00,806.32,807.58,805.47,807.58,4335.0,806.32,807.58,805.47,807.58,4335.0
2019-06-12 14:00:00,808.21,810.13,808.05,808.91,3265.0,808.21,810.13,808.05,808.91,3265.0
2019-06-12 14:30:00,809.38,809.92,809.0,809.71,1700.0,809.38,809.92,809.0,809.71,1700.0
2019-06-12 15:00:00,809.51,810.35,809.21,809.91,6829.0,809.51,810.35,809.21,809.91,6829.0
2019-06-12 15:30:00,809.71,810.1,808.08,808.78,10156.0,809.71,810.1,808.08,808.78,10156.0
2019-06-13 09:30:00,808.74,809.28,802.29,806.47,4142.0,808.74,809.28,802.29,806.47,4142.0
2019-06-13 10:00:00,807.25,807.46,802.38,803.88,4115.0,807.25,807.46,802.38,803.88,4115.0
2019-06-13 10:30:00,804.25,804.61,799.8,800.06,3875.0,804.25,804.61,799.8,800.06,3875.0
2019-06-13 11:00:00,799.88,802.05,798.23,802.05,2900.0,799.88,802.05,798.23,802.05,2900.0
2019-06-13 11:30:00,801.72,801.72,799.13,799.13,1831.0,801.72,801.72,799.13,799.13,1831.0
2019-06-13 12:00:00,799.13,800.07,797.73,797.73,2200.0,799.13,800.07,797.73,797.73,2200.0
2019-06-13 12:30:00,798.56,801.83,798.56,799.86,1300.0,798.56,801.83,798.56,799.86,1300.0
2019-06-13 13:00:00,799.34,800.16,797.97,798.84,2560.0,799.34,800.16,797.97,798.84,2560.0
2019-06-13 13:30:00,799.76,799.77,798.18,799.34,2000.0,799.76,799.77,798.18,799.34,2000.0
2019-06-13 14:00:00,798.29,798.4,794.81,794.96,1700.0,798.29,798.4,794.81,794.96,1700.0
2019-06-13 14:30:00,795.08,795.08,793.41,793.85,3200.0,795.08,795.08,793.41,793.85,3200.0
2019-06-13 15:00:00,793.62,795.48,793.15,795.48,3948.0,793.62,795.48,793.15,795.48,3948.0
2019-06-13 15:30:00,795.44,797.16,795.23,797.16,12503.0,795.44,797.16,795.23,797.16,12503.0
2019-06-14 09:30:00,795.16,800.47,795.16,798.78,2727.0,795.16,800.47,795.16,798.78,2727.0
2019-06-14 10:00:00,798.01,798.19,796.05,797.35,3100.0,798.01,798.19,796.05,797.35,3100.0
2019-06-14 10:30:00,798.41,798.41,795.22,795.25,3926.0,798.41,798.41,795.22,795.25,3926.0
2019-06-14 11:00:00,795.7,796.98,794.39,795.44,3184.0,795.7,796.98,794.39,795.44,3184.0
2019-06-14 11:30:00,795.65,795.65,793.84,794.42,9043.0,795.65,795.65,793.84,794.42,9043.0
2019-06-14 12:00:00,794.31,794.39,793.87,794.39,800.0,794.31,794.39,793.87,794.39,800.0
2019-06-14 12:30:00,794.76,795.05,793.91,794.17,2200.0,794.76,795.05,793.91,794.17,2200.0
2019-06-14 13:00:00,794.36,794.36,793.34,793.35,3266.0,794.36,794.36,793.34,793.35,3266.0
2019-06-14 13:30:00,793.71,793.71,792.48,792.97,1100.0,793.71,793.71,792.48,792.97,1100.0
2019-06-14 14:00:00,793.35,794.15,792.14,792.21,2107.0,793.35,794.15,792.14,792.21,2107.0
2019-06-14 14:30:00,792.68,793.24,789.55,789.57,4219.0,792.68,793.24,789.55,789.57,4219.0
2019-06-14 15:00:00,789.67,792.44,789.67,792.05,4151.0,789.67,792.44,789.67,792.05,4151.0
2019-06-14 15:30:00,792.08,792.33,790.1,790.1,14711.0,792.08,792.33,790.1,790.1,14711.0
2019-06-17 09:30:00,794.47,798.32,791.93,792.59,3467.0,794.47,798.32,791.93,792.59,3467.0
2019-06-17 10:00:00,791.93,793.33,791.93,792.69,900.0,791.93,793.33,791.93,792.69,900.0
2019-06-17 10:30:00,795.06,795.07,792.91,792.91,1940.0,795.06,795.07,792.91,792.91,1940.0
2019-06-17 11:00:00,793.0,793.11,789.97,791.63,7459.0,793.0,793.11,789.97,791.63,7459.0
2019-06-17 11:30:00,791.62,792.34,789.03,789.03,1236.0,791.62,792.34,789.03,789.03,1236.0
2019-06-17 12:00:00,788.01,791.44,787.79,791.44,2809.0,788.01,791.44,787.79,791.44,2809.0
2019-06-17 12:30:00,791.7,793.35,791.7,792.42,1344.0,791.7,793.35,791.7,792.42,1344.0
2019-06-17 13:00:00,791.93,792.65,791.93,792.48,1000.0,791.93,792.65,791.93,792.48,1000.0
2019-06-17 13:30:00,793.04,793.39,792.49,792.95,2768.0,793.04,793.39,792.49,792.95,2768.0
2019-06-17 14:00:00,792.95,793.0,792.02,792.78,1104.0,792.95,793.0,792.02,792.78,1104.0
2019-06-17 14:30:00,792.84,793.49,791.78,792.51,2577.0,792.84,793.49,791.78,792.51,2577.0
2019-06-17 15:00:00,791.84,793.09,791.74,792.73,2429.0,791.84,793.09,791.74,792.73,2429.0
2019-06-17 15:30:00,792.0,792.11,790.1,790.43,6196.0,792.0,792.11,790.1,790.43,6196.0
2019-06-18 09:30:00,798.01,803.6,797.48,801.92,4865.0,798.01,803.6,797.48,801.92,4865.0
2019-06-18 10:00:00,803.07,804.75,800.93,801.8,4525.0,803.07,804.75,800.93,801.8,4525.0
2019-06-18 10:30:00,801.62,803.11,800.08,800.54,5647.0,801.62,803.11,800.08,800.54,5647.0
2019-06-18 11:00:00,800.62,803.09,799.52,802.06,4815.0,800.62,803.09,799.52,802.06,4815.0
2019-06-18 11:30:00,802.51,802.51,801.46,801.9,2400.0,802.51,802.51,801.46,801.9,2400.0
2019-06-18 12:00:00,802.26,804.19,802.25,803.94,1200.0,802.26,804.19,802.25,803.94,1200.0
2019-06-18 12:30:00,804.37,805.17,804.02,805.13,951.0,804.37,805.17,804.02,805.13,951.0
2019-06-18 13:00:00,804.78,804.9,799.32,799.32,8852.0,804.78,804.9,799.32,799.32,8852.0
2019-06-18 13:30:00,800.59,801.89,797.85,797.85,5040.0,800.59,801.89,797.85,797.85,5040.0
2019-06-18 14:00:00,798.53,800.81,798.36,800.3,5076.0,798.53,800.81,798.36,800.3,5076.0
2019-06-18 14:30:00,800.55,800.92,799.23,799.98,2625.0,800.55,800.92,799.23,799.98,2625.0
2019-06-18 15:00:00,800.43,801.43,799.6,801.34,2516.0,800.43,801.43,799.6,801.34,2516.0
2019-06-18 15:30:00,800.91,803.86,800.91,803.11,6817.0,800.91,803.86,800.91,803.11,6817.0
2019-06-19 09:30:00,805.03,809.22,805.03,807.48,3042.0,805.03,809.22,805.03,807.48,3042.0
2019-06-19 10:00:00,806.65,809.56,806.13,809.56,1000.0,806.65,809.56,806.13,809.56,1000.0
2019-06-19 10:30:00,808.46,811.72,807.3,810.14,5100.0,808.46,811.72,807.3,810.14,5100.0
2019-06-19 11:00:00,809.07,811.04,809.07,809.65,6369.0,809.07,811.04,809.07,809.65,6369.0
2019-06-19 11:30:00,809.72,810.27,809.31,810.14,2958.0,809.72,810.27,809.31,810.14,2958.0
2019-06-19 12:00:00,809.63,810.93,809.3,810.87,5347.0,809.63,810.93,809.3,810.87,5347.0
2019-06-19 12:30:00,810.87,813.16,810.85,812.93,5187.0,810.87,813.16,810.85,812.93,5187.0
2019-06-19 13:00:00,812.92,812.92,810.08,810.08,2090.0,812.92,812.92,810.08,810.08,2090.0
2019-06-19 13:30:00,811.73,812.63,811.15,812.17,866.0,811.73,812.63,811.15,812.17,866.0
2019-06-19 14:00:00,813.09,815.49,811.18,813.54,2743.0,813.09,815.49,811.18,813.54,2743.0
2019-06-19 14:30:00,814.86,816.57,812.37,813.34,3000.0,814.86,816.57,812.37,813.34,3000.0
2019-06-19 15:00:00,813.79,816.19,813.79,814.98,3783.0,813.79,816.19,813.79,814.98,3783.0
2019-06-19 15:30:00,814.89,817.89,814.61,817.14,10872.0,814.89,817.89,814.61,817.14,10872.0
2019-06-20 09:30:00,824.15,831.92,820.65,822.81,9223.0,824.15,831.92,820.65,822.81,9223.0
2019-06-20 10:00:00,823.13,825.21,822.47,823.45,2077.0,823.13,825.21,822.47,823.45,2077.0
2019-06-20 10:30:00,822.53,822.53,817.7,817.7,1970.0,822.53,822.53,817.7,817.7,1970.0
2019-06-20 11:00:00,818.12,818.12,816.87,817.79,2951.0,818.12,818.12,816.87,817.79,2951.0
2019-06-20 11:30:00,817.82,822.91,817.29,821.75,3796.0,817.82,822.91,817.29,821.75,3796.0
2019-06-20 12:00:00,820.75,820.75,815.24,817.5,3971.0,820.75,820.75,815.24,817.5,3971.0
2019-06-20 12:30:00,817.25,818.51,817.25,817.63,757.0,817.25,818.51,817.25,817.63,757.0
2019-06-20 13:00:00,818.44,821.02,817.72,821.02,1600.0,818.44,821.02,817.72,821.02,1600.0
2019-06-20 13:30:00,820.62,821.42,820.13,821.42,1226.0,820.62,821.42,820.13,821.42,1226.0
2019-06-20 14:00:00,822.28,823.14,821.77,822.39,3650.0,822.28,823.14,821.77,822.39,3650.0
2019-06-20 14:30:00,823.27,823.28,822.28,822.88,3000.0,823.27,823.28,822.28,822.88,3000.0
2019-06-20 15:00:00,822.79,823.86,819.37,819.8,12465.0,822.79,823.86,819.37,819.8,12465.0
2019-06-20 15:30:00,819.89,823.62,819.43,821.39,10225.0,819.89,823.62,819.43,821.39,10225.0
2019-06-21 09:30:00,822.52,822.65,818.05,818.05,18119.0,822.52,822.65,818.05,818.05,18119.0
2019-06-21 10:00:00,818.54,818.54,814.77,815.14,1929.0,818.54,818.54,814.77,815.14,1929.0
2019-06-21 10:30:00,815.21,818.33,815.21,817.91,1200.0,815.21,818.33,815.21,817.91,1200.0
2019-06-21 11:00:00,817.42,821.55,817.41,820.21,1759.0,817.42,821.55,817.41,820.21,1759.0
2019-06-21 11:30:00,818.2,818.45,817.66,818.12,1731.0,818.2,818.45,817.66,818.12,1731.0
2019-06-21 12:00:00,819.32,820.52,819.32,820.5,1129.0,819.32,820.52,819.32,820.5,1129.0
2019-06-21 12:30:00,820.94,820.94,818.76,818.92,1000.0,820.94,820.94,818.76,818.92,1000.0
2019-06-21 13:00:00,819.55,819.7,817.62,818.26,1703.0,819.55,819.7,817.62,818.26,1703.0
2019-06-21 13:30:00,819.29,820.6,819.28,820.5,500.0,819.29,820.6,819.28,820.5,500.0
2019-06-21 14:00:00,820.82,824.09,820.81,824.09,4800.0,820.82,824.09,820.81,824.09,4800.0
2019-06-21 14:30:00,824.85,826.11,824.73,826.11,1319.0,824.85,826.11,824.73,826.11,1319.0
2019-06-21 15:00:00,825.49,826.9,825.49,826.46,1084.0,825.49,826.9,825.49,826.46,1084.0
2019-06-21 15:30:00,826.5,831.37,826.49,829.87,12971.0,826.5,831.37,826.49,829.87,12971.0
2019-06-24 09:30:00,828.59,830.87,825.95,826.41,2810.0,828.59,830.87,825.95,826.41,2810.0
2019-06-24 10:00:00,826.41,829.13,826.41,826.6,3595.0,826.41,829.13,826.41,826.6,3595.0
2019-06-24 10:30:00,826.37,828.17,825.65,827.07,3400.0,826.37,828.17,825.65,827.07,3400.0
2019-06-24 11:00:00,828.13,828.78,826.37,827.38,6926.0,828.13,828.78,826.37,827.38,6926.0
2019-06-24 11:30:00,827.99,829.36,827.0,827.56,5600.0,827.99,829.36,827.0,827.56,5600.0
2019-06-24 12:00:00,827.38,828.05,826.66,828.05,2089.0,827.38,828.05,826.66,828.05,2089.0
2019-06-24 12:30:00,828.04,828.04,826.9,827.75,2470.0,828.04,828.04,826.9,827.75,2470.0
2019-06-24 13:00:00,827.62,828.75,826.25,827.06,3590.0,827.62,828.75,826.25,827.06,3590.0
2019-06-24 13:30:00,826.35,827.24,825.17,826.53,3109.0,826.35,827.24,825.17,826.53,3109.0
2019-06-24 14:00:00,827.12,827.12,825.65,826.09,2104.0,827.12,827.12,825.65,826.09,2104.0
2019-06-24 14:30:00,826.04,827.29,825.79,826.0,3900.0,826.04,827.29,825.79,826.0,3900.0
2019-06-24 15:00:00,826.1,826.1,823.88,825.26,5062.0,826.1,826.1,823.88,825.26,5062.0
2019-06-24 15:30:00,825.79,827.92,825.16,826.35,12474.0,825.79,827.92,825.16,826.35,12474.0
2019-06-25 09:30:00,830.07,834.57,821.86,834.57,3623.0,830.07,834.57,821.86,834.57,3623.0
2019-06-25 10:00:00,832.22,833.3,831.22,833.3,1445.0,832.22,833.3,831.22,833.3,1445.0
2019-06-25 10:30:00,834.82,835.55,829.32,829.34,6488.0,834.82,835.55,829.32,829.34,6488.0
2019-06-25 11:00:00,828.4,833.14,826.86,833.14,16340.0,828.4,833.14,826.86,833.14,16340.0
2019-06-25 11:30:00,833.25,837.25,832.31,837.25,4000.0,833.25,837.25,832.31,837.25,4000.0
2019-06-25 12:00:00,836.63,838.19,834.53,834.8,2252.0,836.63,838.19,834.53,834.8,2252.0
2019-06-25 12:30:00,833.97,835.73,832.9,835.02,1900.0,833.97,835.73,832.9,835.02,1900.0
2019-06-25 13:00:00,835.01,838.12,832.11,837.92,5035.0,835.01,838.12,832.11,837.92,5035.0
2019-06-25 13:30:00,838.93,839.61,836.11,836.4,3602.0,838.93,839.61,836.11,836.4,3602.0
2019-06-25 14:00:00,835.47,838.26,835.41,837.7,2482.0,835.47,838.26,835.41,837.7,2482.0
2019-06-25 14:30:00,837.2,837.2,835.16,836.67,2810.0,837.2,837.2,835.16,836.67,2810.0
2019-06-25 15:00:00,837.22,839.17,837.14,837.91,5969.0,837.22,839.17,837.14,837.91,5969.0
2019-06-25 15:30:00,837.08,837.08,832.48,833.85,10735.0,837.08,837.08,832.48,833.85,10735.0
2019-06-26 09:30:00,837.5,837.51,821.34,823.83,8442.0,837.5,837.51,821.34,823.83,8442.0
2019-06-26 10:00:00,823.5,823.71,821.12,822.93,5607.0,823.5,823.71,821.12,822.93,5607.0
2019-06-26 10:30:00,822.18,825.7,822.18,824.12,6912.0,822.18,825.7,822.18,824.12,6912.0
2019-06-26 11:00:00,824.82,828.37,824.81,826.35,2938.0,824.82,828.37,824.81,826.35,2938.0
2019-06-26 11:30:00,823.38,824.07,822.73,822.73,2500.0,823.38,824.07,822.73,822.73,2500.0
2019-06-26 12:00:00,823.12,823.78,821.59,822.6,3500.0,823.12,823.78,821.59,822.6,3500.0
2019-06-26 12:30:00,823.03,825.2,822.88,824.06,3669.0,823.03,825.2,822.88,824.06,3669.0
2019-06-26 13:00:00,824.0,824.41,821.79,821.79,2200.0,824.0,824.41,821.79,821.79,2200.0
2019-06-26 13:30:00,821.41,821.88,820.08,821.88,7408.0,821.41,821.88,820.08,821.88,7408.0
2019-06-26 14:00:00,823.83,825.36,823.0,824.97,1794.0,823.83,825.36,823.0,824.97,1794.0
2019-06-26 14:30:00,826.53,826.75,822.88,824.62,3206.0,826.53,826.75,822.88,824.62,3206.0
2019-06-26 15:00:00,825.3,826.63,825.0,826.03,1300.0,825.3,826.63,825.0,826.03,1300.0
2019-06-26 15:30:00,826.34,828.41,825.32,826.18,5494.0,826.34,828.41,825.32,826.18,5494.0
2019-06-27 09:30:00,828.0,828.83,822.6,827.42,7192.0,828.0,828.83,822.6,827.42,7192.0
2019-06-27 10:00:00,825.77,827.07,823.81,823.98,2732.0,825.77,827.07,823.81,823.98,2732.0
2019-06-27 10:30:00,825.53,825.79,824.17,824.25,1409.0,825.53,825.79,824.17,824.25,1409.0
2019-06-27 11:00:00,823.99,824.0,820.32,822.28,9208.0,823.99,824.0,820.32,822.28,9208.0
2019-06-27 11:30:00,822.31,824.64,821.89,824.64,1300.0,822.31,824.64,821.89,824.64,1300.0
2019-06-27 12:00:00,825.19,825.35,824.25,825.29,2700.0,825.19,825.35,824.25,825.29,2700.0
2019-06-27 12:30:00,825.78,825.78,824.31,825.03,1700.0,825.78,825.78,824.31,825.03,1700.0
2019-06-27 13:00:00,825.25,827.17,825.15,827.17,1000.0,825.25,827.17,825.15,827.17,1000.0
2019-06-27 13:30:00,827.96,828.31,827.24,827.8,1235.0,827.96,828.31,827.24,827.8,1235.0
2019-06-27 14:00:00,828.4,832.67,828.34,832.63,3588.0,828.4,832.67,828.34,832.63,3588.0
2019-06-27 14:30:00,831.66,833.38,831.66,832.94,1700.0,831.66,833.38,831.66,832.94,1700.0
2019-06-27 15:00:00,833.49,833.49,830.95,833.17,10600.0,833.49,833.49,830.95,833.17,10600.0
2019-06-27 15:30:00,832.72,833.93,832.4,832.85,6169.0,832.72,833.93,832.4,832.85,6169.0
2019-06-28 09:30:00,835.3,837.41,829.29,829.29,3264.0,835.3,837.41,829.29,829.29,3264.0
2019-06-28 10:00:00,829.82,835.84,829.82,833.18,4560.0,829.82,835.84,829.82,833.18,4560.0
2019-06-28 10:30:00,833.29,833.29,827.1,827.51,8000.0,833.29,833.29,827.1,827.51,8000.0
2019-06-28 11:00:00,826.0,829.23,825.47,826.61,5813.0,826.0,829.23,825.47,826.61,5813.0
2019-06-28 11:30:00,827.59,829.72,827.59,828.79,3340.0,827.59,829.72,827.59,828.79,3340.0
2019-06-28 12:00:00,828.67,831.61,827.83,831.61,5478.0,828.67,831.61,827.83,831.61,5478.0
2019-06-28 12:30:00,831.91,832.28,830.59,831.79,3349.0,831.91,832.28,830.59,831.79,3349.0
2019-06-28 13:00:00,831.29,833.9,831.14,833.03,4303.0,831.29,833.9,831.14,833.03,4303.0
2019-06-28 13:30:00,832.92,832.93,831.74,831.74,1100.0,832.92,832.93,831.74,831.74,1100.0
2019-06-28 14:00:00,832.94,834.35,832.68,834.35,1800.0,832.94,834.35,832.68,834.35,1800.0
2019-06-28 14:30:00,834.61,835.0,832.72,833.26,3890.0,834.61,835.0,832.72,833.26,3890.0
2019-06-28 15:00:00,832.8,835.69,832.67,835.31,2300.0,832.8,835.69,832.67,835.31,2300.0
2019-06-28 15:30:00,835.31,839.95,835.31,838.7,12548.0,835.31,839.95,835.31,838.7,12548.0
2019-07-01 09:30:00,853.04,863.72,848.72,850.76,12101.0,853.04,863.72,848.72,850.76,12101.0
2019-07-01 10:00:00,851.21,853.02,847.66,848.54,7408.0,851.21,853.02,847.66,848.54,7408.0
2019-07-01 10:30:00,849.56,850.35,847.12,848.28,5645.0,849.56,850.35,847.12,848.28,5645.0
2019-07-01 11:00:00,847.99,849.8,847.39,849.13,5724.0,847.99,849.8,847.39,849.13,5724.0
2019-07-01 11:30:00,849.64,851.09,847.09,847.1,5758.0,849.64,851.09,847.09,847.1,5758.0
2019-07-01 12:00:00,846.75,848.16,846.56,846.57,2029.0,846.75,848.16,846.56,846.57,2029.0
2019-07-01 12:30:00,847.26,847.77,844.75,844.79,3283.0,847.26,847.77,844.75,844.79,3283.0
2019-07-01 13:00:00,844.82,846.59,843.93,846.15,3046.0,844.82,846.59,843.93,846.15,3046.0
2019-07-01 13:30:00,846.21,847.7,845.05,847.16,11326.0,846.21,847.7,845.05,847.16,11326.0
2019-07-01 14:00:00,847.13,847.14,845.78,846.9,5570.0,847.13,847.14,845.78,846.9,5570.0
2019-07-01 14:30:00,846.53,847.16,845.69,845.71,6309.0,846.53,847.16,845.69,845.71,6309.0
2019-07-01 15:00:00,845.63,847.72,844.52,844.96,19174.0,845.63,847.72,844.52,844.96,19174.0
2019-07-01 15:30:00,844.76,845.63,841.72,843.61,35950.0,844.76,845.63,841.72,843.61,35950.0
2019-07-02 09:30:00,843.55,844.32,840.0,844.32,1785.0,843.55,844.32,840.0,844.32,1785.0
2019-07-02 10:00:00,842.16,846.14,842.16,846.14,800.0,842.16,846.14,842.16,846.14,800.0
2019-07-02 10:30:00,846.44,850.32,846.44,849.89,2610.0,846.44,850.32,846.44,849.89,2610.0
2019-07-02 11:00:00,849.19,850.36,849.19,850.12,1977.0,849.19,850.36,849.19,850.12,1977.0
2019-07-02 11:30:00,849.32,851.64,848.4,851.57,5200.0,849.32,851.64,848.4,851.57,5200.0
2019-07-02 12:00:00,851.69,854.56,851.54,853.63,3661.0,851.69,854.56,851.54,853.63,3661.0
2019-07-02 12:30:00,853.31,853.51,851.66,852.37,3400.0,853.31,853.51,851.66,852.37,3400.0
2019-07-02 13:00:00,852.46,853.87,851.13,853.86,2700.0,852.46,853.87,851.13,853.86,2700.0
2019-07-02 13:30:00,853.52,853.52,852.24,853.03,1700.0,853.52,853.52,852.24,853.03,1700.0
2019-07-02 14:00:00,852.73,852.73,850.77,851.21,1400.0,852.73,852.73,850.77,851.21,1400.0
2019-07-02 14:30:00,852.44,852.87,849.99,850.97,2405.0,852.44,852.87,849.99,850.97,2405.0
2019-07-02 15:00:00,850.79,850.94,848.52,850.43,5549.0,850.79,850.94,848.52,850.43,5549.0
2019-07-02 15:30:00,850.75,853.63,850.39,853.63,4734.0,850.75,853.63,850.39,853.63,4734.0
2019-07-03 09:30:00,855.15,861.0,855.15,860.99,3584.0,855.15,861.0,855.15,860.99,3584.0
2019-07-03 10:00:00,860.73,864.27,860.73,863.56,3902.0,860.73,864.27,860.73,863.56,3902.0
2019-07-03 10:30:00,864.01,868.49,864.01,867.28,6211.0,864.01,868.49,864.01,867.28,6211.0
2019-07-03 11:00:00,867.41,868.61,865.08,866.37,4668.0,867.41,868.61,865.08,866.37,4668.0
2019-07-03 11:30:00,866.54,871.15,866.54,869.87,4338.0,866.54,871.15,866.54,869.87,4338.0
2019-07-03 12:00:00,869.87,872.44,868.9,871.57,2992.0,869.87,872.44,868.9,871.57,2992.0
2019-07-03 12:30:00,871.06,873.51,870.21,873.0,6158.0,871.06,873.51,870.21,873.0,6158.0
2019-07-05 09:30:00,865.94,867.06,852.88,852.88,5366.0,865.94,867.06,852.88,852.88,5366.0
2019-07-05 10:00:00,853.34,855.91,852.41,853.93,4169.0,853.34,855.91,852.41,853.93,4169.0
2019-07-05 10:30:00,854.06,854.07,850.4,851.61,11816.0,854.06,854.07,850.4,851.61,11816.0
2019-07-05 11:00:00,852.71,853.25,849.95,852.25,5000.0,852.71,853.25,849.95,852.25,5000.0
2019-07-05 11:30:00,851.69,852.93,850.69,852.75,2900.0,851.69,852.93,850.69,852.75,2900.0
2019-07-05 12:00:00,853.0,853.0,850.88,850.88,3271.0,853.0,853.0,850.88,850.88,3271.0
2019-07-05 12:30:00,852.05,854.22,850.81,853.18,8234.0,852.05,854.22,850.81,853.18,8234.0
2019-07-05 13:00:00,852.84,854.94,852.68,854.94,4003.0,852.84,854.94,852.68,854.94,4003.0
2019-07-05 13:30:00,855.19,856.23,854.3,854.3,3079.0,855.19,856.23,854.3,854.3,3079.0
2019-07-05 14:00:00,854.87,858.09,854.87,858.05,7782.0,854.87,858.09,854.87,858.05,7782.0
2019-07-05 14:30:00,859.29,862.0,859.2,861.85,1980.0,859.29,862.0,859.2,861.85,1980.0
2019-07-05 15:00:00,861.76,862.19,857.37,857.85,5229.0,861.76,862.19,857.37,857.85,5229.0
2019-07-05 15:30:00,858.2,859.91,857.83,859.91,8189.0,858.2,859.91,857.83,859.91,8189.0
2019-07-08 09:30:00,855.0,855.0,852.64,854.0,3039.0,855.0,855.0,852.64,854.0,3039.0
2019-07-08 10:00:00,855.6,856.93,854.9,855.24,750.0,855.6,856.93,854.9,855.24,750.0
2019-07-08 10:30:00,853.36,853.76,852.66,853.76,500.0,853.36,853.76,852.66,853.76,500.0
2019-07-08 11:00:00,854.9,855.05,852.25,852.78,1811.0,854.9,855.05,852.25,852.78,1811.0
2019-07-08 11:30:00,853.02,854.32,852.77,853.56,1300.0,853.02,854.32,852.77,853.56,1300.0
2019-07-08 12:00:00,854.33,854.34,853.16,853.84,2100.0,854.33,854.34,853.16,853.84,2100.0
2019-07-08 12:30:00,853.9,858.79,853.9,857.94,3197.0,853.9,858.79,853.9,857.94,3197.0
2019-07-08 13:00:00,857.79,860.74,857.2,860.16,1765.0,857.79,860.74,857.2,860.16,1765.0
2019-07-08 13:30:00,860.3,863.2,860.3,862.48,3625.0,860.3,863.2,860.3,862.48,3625.0
2019-07-08 14:00:00,861.93,861.93,859.03,860.99,4193.0,861.93,861.93,859.03,860.99,4193.0
2019-07-08 14:30:00,860.6,863.31,860.18,860.91,5173.0,860.6,863.31,860.18,860.91,5173.0
2019-07-08 15:00:00,859.39,861.23,858.74,861.19,2225.0,859.39,861.23,858.74,861.19,2225.0
2019-07-08 15:30:00,863.0,863.74,860.59,862.81,9118.0,863.0,863.74,860.59,862.81,9118.0
2019-07-09 09:30:00,855.98,862.95,855.51,856.97,7291.0,855.98,862.95,855.51,856.97,7291.0
2019-07-09 10:00:00,858.19,859.3,855.64,857.73,1700.0,858.19,859.3,855.64,857.73,1700.0
2019-07-09 10:30:00,858.13,858.4,857.0,857.13,4000.0,858.13,858.4,857.0,857.13,4000.0
2019-07-09 11:00:00,858.8,860.52,858.13,859.14,2342.0,858.8,860.52,858.13,859.14,2342.0
2019-07-09 11:30:00,859.93,860.32,859.7,859.82,1100.0,859.93,860.32,859.7,859.82,1100.0
2019-07-09 12:00:00,859.95,860.59,859.64,860.48,1400.0,859.95,860.59,859.64,860.48,1400.0
2019-07-09 12:30:00,860.66,860.66,859.25,859.41,2200.0,860.66,860.66,859.25,859.41,2200.0
2019-07-09 13:00:00,859.41,862.21,859.41,861.55,6611.0,859.41,862.21,859.41,861.55,6611.0
2019-07-09 13:30:00,861.64,862.2,860.11,861.37,6196.0,861.64,862.2,860.11,861.37,6196.0
2019-07-09 14:00:00,861.7,861.7,860.61,860.87,3352.0,861.7,861.7,860.61,860.87,3352.0
2019-07-09 14:30:00,861.23,861.94,858.99,859.19,2500.0,861.23,861.94,858.99,859.19,2500.0
2019-07-09 15:00:00,859.28,860.39,858.73,859.1,2300.0,859.28,860.39,858.73,859.1,2300.0
2019-07-09 15:30:00,859.11,861.87,859.11,861.78,7183.0,859.11,861.87,859.11,861.78,7183.0
2019-07-10 09:30:00,867.68,867.94,861.28,867.18,6018.0,867.68,867.94,861.28,867.18,6018.0
2019-07-10 10:00:00,867.73,867.73,862.49,862.49,2000.0,867.73,867.73,862.49,862.49,2000.0
2019-07-10 10:30:00,860.57,860.57,857.01,857.97,4891.0,860.57,860.57,857.01,857.97,4891.0
2019-07-10 11:00:00,857.34,858.11,855.81,858.11,4183.0,857.34,858.11,855.81,858.11,4183.0
2019-07-10 11:30:00,858.26,858.67,857.07,857.73,10881.0,858.26,858.67,857.07,857.73,10881.0
2019-07-10 12:00:00,857.91,858.26,857.56,857.58,1900.0,857.91,858.26,857.56,857.58,1900.0
2019-07-10 12:30:00,858.18,858.5,857.18,858.5,4675.0,858.18,858.5,857.18,858.5,4675.0
2019-07-10 13:00:00,858.5,858.5,858.01,858.04,3746.0,858.5,858.5,858.01,858.04,3746.0
2019-07-10 13:30:00,858.5,859.48,858.21,858.21,3254.0,858.5,859.48,858.21,858.21,3254.0
2019-07-10 14:00:00,858.56,859.54,857.01,858.28,1804.0,858.56,859.54,857.01,858.28,1804.0
2019-07-10 14:30:00,858.11,858.11,856.34,856.68,1800.0,858.11,858.11,856.34,856.68,1800.0
2019-07-10 15:00:00,858.34,859.12,858.02,859.09,2114.0,858.34,859.12,858.02,859.09,2114.0
2019-07-10 15:30:00,858.86,860.35,858.32,858.33,5524.0,858.86,860.35,858.32,858.33,5524.0
2019-07-11 09:30:00,859.52,859.52,848.55,851.01,8815.0,859.52,859.52,848.55,851.01,8815.0
2019-07-11 10:00:00,850.01,851.22,846.11,847.75,7047.0,850.01,851.22,846.11,847.75,7047.0
2019-07-11 10:30:00,845.81,845.81,840.86,843.08,8925.0,845.81,845.81,840.86,843.08,8925.0
2019-07-11 11:00:00,844.34,846.5,843.74,844.67,4542.0,844.34,846.5,843.74,844.67,4542.0
2019-07-11 11:30:00,845.83,847.82,845.34,846.99,2232.0,845.83,847.82,845.34,846.99,2232.0
2019-07-11 12:00:00,847.61,848.85,847.49,847.49,1301.0,847.61,848.85,847.49,847.49,1301.0
2019-07-11 12:30:00,847.45,848.22,845.88,846.36,6940.0,847.45,848.22,845.88,846.36,6940.0
2019-07-11 13:00:00,846.94,847.11,845.45,847.11,7159.0,846.94,847.11,845.45,847.11,7159.0
2019-07-11 13:30:00,846.06,846.07,843.15,844.22,2115.0,846.06,846.07,843.15,844.22,2115.0
2019-07-11 14:00:00,845.06,847.04,845.01,846.81,7600.0,845.06,847.04,845.01,846.81,7600.0
2019-07-11 14:30:00,846.63,850.46,846.62,849.59,9757.0,846.63,850.46,846.62,849.59,9757.0
2019-07-11 15:00:00,850.58,850.86,850.3,850.86,800.0,850.58,850.86,850.3,850.86,800.0
2019-07-11 15:30:00,851.55,854.08,850.68,853.59,7696.0,851.55,854.08,850.68,853.59,7696.0
2019-07-12 09:30:00,843.67,844.22,831.85,836.09,27040.0,843.67,844.22,831.85,836.09,27040.0
2019-07-12 10:00:00,837.06,840.12,837.06,839.53,8243.0,837.06,840.12,837.06,839.53,8243.0
2019-07-12 10:30:00,840.38,840.42,838.21,840.12,6500.0,840.38,840.42,838.21,840.12,6500.0
2019-07-12 11:00:00,839.93,840.5,838.98,839.44,5799.0,839.93,840.5,838.98,839.44,5799.0
2019-07-12 11:30:00,839.34,839.63,836.78,837.86,7063.0,839.34,839.63,836.78,837.86,7063.0
2019-07-12 12:00:00,838.19,839.33,835.96,835.97,7515.0,838.19,839.33,835.96,835.97,7515.0
2019-07-12 12:30:00,835.54,835.94,833.95,834.7,5255.0,835.54,835.94,833.95,834.7,5255.0
2019-07-12 13:00:00,834.68,835.35,833.62,833.62,9986.0,834.68,835.35,833.62,833.62,9986.0
2019-07-12 13:30:00,834.0,834.0,831.4,831.4,6694.0,834.0,834.0,831.4,831.4,6694.0
2019-07-12 14:00:00,830.62,832.82,830.27,831.29,8645.0,830.62,832.82,830.27,831.29,8645.0
2019-07-12 14:30:00,831.2,833.3,831.05,833.12,8818.0,831.2,833.3,831.05,833.12,8818.0
2019-07-12 15:00:00,833.17,833.49,832.48,832.48,2450.0,833.17,833.49,832.48,832.48,2450.0
2019-07-12 15:30:00,832.5,835.27,831.42,834.76,22888.0,832.5,835.27,831.42,834.76,22888.0
2019-07-15 09:30:00,821.85,827.0,814.74,820.91,19706.0,821.85,827.0,814.74,820.91,19706.0
2019-07-15 10:00:00,820.06,823.18,818.7,822.07,4918.0,820.06,823.18,818.7,822.07,4918.0
2019-07-15 10:30:00,822.07,822.52,817.25,819.31,9000.0,822.07,822.52,817.25,819.31,9000.0
2019-07-15 11:00:00,819.32,820.0,819.0,819.44,8126.0,819.32,820.0,819.0,819.44,8126.0
2019-07-15 11:30:00,819.0,820.65,819.0,819.32,7059.0,819.0,820.65,819.0,819.32,7059.0
2019-07-15 12:00:00,819.21,820.66,819.0,819.66,5387.0,819.21,820.66,819.0,819.66,5387.0
2019-07-15 12:30:00,820.03,821.71,819.63,821.71,3859.0,820.03,821.71,819.63,821.71,3859.0
2019-07-15 13:00:00,822.64,822.64,820.31,820.8,3508.0,822.64,822.64,820.31,820.8,3508.0
2019-07-15 13:30:00,820.53,820.66,819.9,820.66,3287.0,820.53,820.66,819.9,820.66,3287.0
2019-07-15 14:00:00,820.42,823.91,820.06,823.49,5300.0,820.42,823.91,820.06,823.49,5300.0
2019-07-15 14:30:00,823.34,824.57,823.15,824.4,6408.0,823.34,824.57,823.15,824.4,6408.0
2019-07-15 15:00:00,824.61,824.68,823.06,824.15,3620.0,824.61,824.68,823.06,824.15,3620.0
2019-07-15 15:30:00,824.39,825.57,824.0,824.42,9622.0,824.39,825.57,824.0,824.42,9622.0
2019-07-16 09:30:00,826.06,826.35,821.88,825.28,9262.0,826.06,826.35,821.88,825.28,9262.0
2019-07-16 10:00:00,824.55,824.55,817.99,819.79,9538.0,824.55,824.55,817.99,819.79,9538.0
2019-07-16 10:30:00,821.03,822.0,819.34,821.47,6202.0,821.03,822.0,819.34,821.47,6202.0
2019-07-16 11:00:00,821.5,822.01,819.73,820.41,8151.0,821.5,822.01,819.73,820.41,8151.0
2019-07-16 11:30:00,820.75,820.75,817.97,820.25,2700.0,820.75,820.75,817.97,820.25,2700.0
2019-07-16 12:00:00,819.86,821.05,818.88,818.88,14048.0,819.86,821.05,818.88,818.88,14048.0
2019-07-16 12:30:00,819.27,821.72,818.88,821.72,4646.0,819.27,821.72,818.88,821.72,4646.0
2019-07-16 13:00:00,822.68,823.63,822.44,822.81,4526.0,822.68,823.63,822.44,822.81,4526.0
2019-07-16 13:30:00,822.84,823.49,821.33,821.5,4052.0,822.84,823.49,821.33,821.5,4052.0
2019-07-16 14:00:00,821.44,822.33,821.43,821.49,5343.0,821.44,822.33,821.43,821.49,5343.0
2019-07-16 14:30:00,821.57,822.17,821.21,821.58,6290.0,821.57,822.17,821.21,821.58,6290.0
2019-07-16 15:00:00,821.68,822.24,821.19,821.27,7956.0,821.68,822.24,821.19,821.27,7956.0
2019-07-16 15:30:00,821.34,822.48,821.07,821.37,17534.0,821.34,822.48,821.07,821.37,17534.0
2019-07-17 09:30:00,826.38,828.59,824.02,824.02,6599.0,826.38,828.59,824.02,824.02,6599.0
2019-07-17 10:00:00,824.7,825.13,823.77,824.4,5200.0,824.7,825.13,823.77,824.4,5200.0
2019-07-17 10:30:00,825.69,826.4,823.06,824.0,4266.0,825.69,826.4,823.06,824.0,4266.0
2019-07-17 11:00:00,824.27,825.31,823.47,823.94,11602.0,824.27,825.31,823.47,823.94,11602.0
2019-07-17 11:30:00,824.22,825.72,824.08,825.21,1100.0,824.22,825.72,824.08,825.21,1100.0
2019-07-17 12:00:00,825.54,825.54,823.6,823.69,2501.0,825.54,825.54,823.6,823.69,2501.0
2019-07-17 12:30:00,825.0,825.23,823.26,825.19,2601.0,825.0,825.23,823.26,825.19,2601.0
2019-07-17 13:00:00,824.58,825.45,823.88,823.88,4655.0,824.58,825.45,823.88,823.88,4655.0
2019-07-17 13:30:00,824.2,824.63,823.73,824.5,1372.0,824.2,824.63,823.73,824.5,1372.0
2019-07-17 14:00:00,824.17,824.65,822.88,823.59,1639.0,824.17,824.65,822.88,823.59,1639.0
2019-07-17 14:30:00,824.2,824.2,821.52,821.61,1300.0,824.2,824.2,821.52,821.61,1300.0
2019-07-17 15:00:00,821.52,822.12,818.96,818.96,4276.0,821.52,822.12,818.96,818.96,4276.0
2019-07-17 15:30:00,819.41,820.56,817.48,817.96,10102.0,819.41,820.56,817.48,817.96,10102.0
2019-07-18 09:30:00,818.3,823.34,818.3,822.5,5771.0,818.3,823.34,818.3,822.5,5771.0
2019-07-18 10:00:00,822.38,824.0,821.02,823.0,3298.0,822.38,824.0,821.02,823.0,3298.0
2019-07-18 10:30:00,823.6,827.0,823.49,826.57,2203.0,823.6,827.0,823.49,826.57,2203.0
2019-07-18 11:00:00,827.22,827.22,822.69,823.0,2200.0,827.22,827.22,822.69,823.0,2200.0
2019-07-18 11:30:00,822.79,823.24,821.1,823.24,2100.0,822.79,823.24,821.1,823.24,2100.0
2019-07-18 12:00:00,823.3,825.0,823.3,824.77,1000.0,823.3,825.0,823.3,824.77,1000.0
2019-07-18 12:30:00,824.35,824.74,823.42,824.58,1700.0,824.35,824.74,823.42,824.58,1700.0
2019-07-18 13:00:00,824.77,826.47,824.54,825.76,3320.0,824.77,826.47,824.54,825.76,3320.0
2019-07-18 13:30:00,825.32,827.48,825.32,827.48,1778.0,825.32,827.48,825.32,827.48,1778.0
2019-07-18 14:00:00,827.2,829.36,826.22,828.47,5341.0,827.2,829.36,826.22,828.47,5341.0
2019-07-18 14:30:00,828.47,830.3,828.14,829.67,4794.0,828.47,830.3,828.14,829.67,4794.0
2019-07-18 15:00:00,830.9,830.9,827.33,827.33,3001.0,830.9,830.9,827.33,827.33,3001.0
2019-07-18 15:30:00,828.17,829.46,827.62,829.22,7826.0,828.17,829.46,827.62,829.22,7826.0
2019-07-19 09:30:00,833.29,833.29,826.08,827.03,5264.0,833.29,833.29,826.08,827.03,5264.0
2019-07-19 10:00:00,830.14,830.14,825.53,826.27,2872.0,830.14,830.14,825.53,826.27,2872.0
2019-07-19 10:30:00,827.35,829.06,826.71,829.06,2000.0,827.35,829.06,826.71,829.06,2000.0
2019-07-19 11:00:00,828.56,830.0,828.27,829.7,3400.0,828.56,830.0,828.27,829.7,3400.0
2019-07-19 11:30:00,829.61,830.35,827.01,827.03,2133.0,829.61,830.35,827.01,827.03,2133.0
2019-07-19 12:00:00,826.74,827.47,826.43,826.46,2090.0,826.74,827.47,826.43,826.46,2090.0
2019-07-19 12:30:00,826.94,827.42,825.86,826.48,8190.0,826.94,827.42,825.86,826.48,8190.0
2019-07-19 13:00:00,825.78,826.35,825.31,826.33,700.0,825.78,826.35,825.31,826.33,700.0
2019-07-19 13:30:00,825.91,825.91,824.42,824.43,1603.0,825.91,825.91,824.42,824.43,1603.0
2019-07-19 14:00:00,824.65,825.69,821.07,821.3,3000.0,824.65,825.69,821.07,821.3,3000.0
2019-07-19 14:30:00,821.24,821.66,818.81,819.06,3400.0,821.24,821.66,818.81,819.06,3400.0
2019-07-19 15:00:00,819.27,819.27,816.41,816.88,3892.0,819.27,819.27,816.41,816.88,3892.0
2019-07-19 15:30:00,817.5,817.51,812.99,813.25,15290.0,817.5,817.51,812.99,813.25,15290.0
2019-07-22 09:30:00,816.58,818.47,809.54,817.42,8449.0,816.58,818.47,809.54,817.42,8449.0
2019-07-22 10:00:00,819.72,819.87,817.0,819.36,4428.0,819.72,819.87,817.0,819.36,4428.0
2019-07-22 10:30:00,820.4,823.33,819.37,822.04,5627.0,820.4,823.33,819.37,822.04,5627.0
2019-07-22 11:00:00,821.25,821.7,816.77,817.44,4183.0,821.25,821.7,816.77,817.44,4183.0
2019-07-22 11:30:00,818.24,822.18,818.24,821.4,2336.0,818.24,822.18,818.24,821.4,2336.0
2019-07-22 12:00:00,820.52,823.06,819.68,822.43,4527.0,820.52,823.06,819.68,822.43,4527.0
2019-07-22 12:30:00,822.1,824.15,821.6,822.97,2726.0,822.1,824.15,821.6,822.97,2726.0
2019-07-22 13:00:00,822.5,823.53,822.17,822.59,2603.0,822.5,823.53,822.17,822.59,2603.0
2019-07-22 13:30:00,823.28,824.75,822.08,824.55,5963.0,823.28,824.75,822.08,824.55,5963.0
2019-07-22 14:00:00,824.62,825.24,822.75,822.75,3911.0,824.62,825.24,822.75,822.75,3911.0
2019-07-22 14:30:00,822.42,822.42,820.37,822.19,2101.0,822.42,822.42,820.37,822.19,2101.0
2019-07-22 15:00:00,822.72,823.89,820.0,821.43,4164.0,822.72,823.89,820.0,821.43,4164.0
2019-07-22 15:30:00,820.9,820.9,818.13,818.42,8858.0,820.9,820.9,818.13,818.42,8858.0
2019-07-23 09:30:00,811.0,816.94,805.08,816.55,10262.0,811.0,816.94,805.08,816.55,10262.0
2019-07-23 10:00:00,817.0,819.51,815.68,816.49,10550.0,817.0,819.51,815.68,816.49,10550.0
2019-07-23 10:30:00,816.0,817.06,814.52,814.68,4994.0,816.0,817.06,814.52,814.68,4994.0
2019-07-23 11:00:00,814.56,814.56,812.33,812.34,4137.0,814.56,814.56,812.33,812.34,4137.0
2019-07-23 11:30:00,812.61,815.24,812.6,815.23,2234.0,812.61,815.24,812.6,815.23,2234.0
2019-07-23 12:00:00,813.98,815.98,813.5,815.09,3745.0,813.98,815.98,813.5,815.09,3745.0
2019-07-23 12:30:00,814.87,816.61,814.87,815.77,7000.0,814.87,816.61,814.87,815.77,7000.0
2019-07-23 13:00:00,816.5,817.66,816.14,816.9,4400.0,816.5,817.66,816.14,816.9,4400.0
2019-07-23 13:30:00,816.75,818.0,815.4,817.66,4305.0,816.75,818.0,815.4,817.66,4305.0
2019-07-23 14:00:00,818.41,818.49,815.78,817.38,6464.0,818.41,818.49,815.78,817.38,6464.0
2019-07-23 14:30:00,818.1,820.42,818.1,819.98,4021.0,818.1,820.42,818.1,819.98,4021.0
2019-07-23 15:00:00,820.09,820.09,817.54,819.03,3470.0,820.09,820.09,817.54,819.03,3470.0
2019-07-23 15:30:00,819.54,820.32,817.41,818.3,20832.0,819.54,820.32,817.41,818.3,20832.0
2019-07-24 09:30:00,784.0,802.85,772.81,799.88,130428.0,784.0,802.85,772.81,799.88,130428.0
2019-07-24 10:00:00,799.58,799.97,786.89,789.0,21135.0,799.58,799.97,786.89,789.0,21135.0
2019-07-24 10:30:00,787.76,790.0,783.19,789.28,18340.0,787.76,790.0,783.19,789.28,18340.0
2019-07-24 11:00:00,789.16,792.0,788.04,791.35,10550.0,789.16,792.0,788.04,791.35,10550.0
2019-07-24 11:30:00,791.05,794.0,791.05,793.16,14871.0,791.05,794.0,791.05,793.16,14871.0
2019-07-24 12:00:00,792.37,795.1,792.37,794.24,11342.0,792.37,795.1,792.37,794.24,11342.0
2019-07-24 12:30:00,794.3,801.1,793.04,800.0,15800.0,794.3,801.1,793.04,800.0,15800.0
2019-07-24 13:00:00,799.65,802.63,799.24,799.85,13036.0,799.65,802.63,799.24,799.85,13036.0
2019-07-24 13:30:00,800.8,806.02,800.73,804.89,10624.0,800.8,806.02,800.73,804.89,10624.0
2019-07-24 14:00:00,805.27,809.25,804.17,809.25,8495.0,805.27,809.25,804.17,809.25,8495.0
2019-07-24 14:30:00,809.79,812.36,808.07,810.49,15568.0,809.79,812.36,808.07,810.49,15568.0
2019-07-24 15:00:00,810.5,812.56,809.61,811.29,13436.0,810.5,812.56,809.61,811.29,13436.0
2019-07-24 15:30:00,811.34,813.39,810.95,812.33,36630.0,811.34,813.39,810.95,812.33,36630.0
2019-07-25 09:30:00,805.14,805.14,791.2,803.8,25242.0,805.14,805.14,791.2,803.8,25242.0
2019-07-25 10:00:00,803.0,805.16,801.46,805.16,9678.0,803.0,805.16,801.46,805.16,9678.0
2019-07-25 10:30:00,804.9,807.68,804.36,804.36,6566.0,804.9,807.68,804.36,804.36,6566.0
2019-07-25 11:00:00,803.87,804.1,798.25,800.36,10400.0,803.87,804.1,798.25,800.36,10400.0
2019-07-25 11:30:00,800.25,800.25,794.29,797.07,8339.0,800.25,800.25,794.29,797.07,8339.0
2019-07-25 12:00:00,797.51,798.52,796.31,796.31,6795.0,797.51,798.52,796.31,796.31,6795.0
2019-07-25 12:30:00,795.98,795.98,789.24,791.3,14587.0,795.98,795.98,789.24,791.3,14587.0
2019-07-25 13:00:00,791.32,791.33,787.63,788.81,16334.0,791.32,791.33,787.63,788.81,16334.0
2019-07-25 13:30:00,789.33,791.73,788.7,789.44,13101.0,789.33,791.73,788.7,789.44,13101.0
2019-07-25 14:00:00,789.04,792.97,788.42,791.71,8290.0,789.04,792.97,788.42,791.71,8290.0
2019-07-25 14:30:00,792.16,792.16,788.64,790.43,7918.0,792.16,792.16,788.64,790.43,7918.0
2019-07-25 15:00:00,790.56,791.53,788.75,789.05,6909.0,790.56,791.53,788.75,789.05,6909.0
2019-07-25 15:30:00,789.57,791.19,787.66,789.92,26988.0,789.57,791.19,787.66,789.92,26988.0
2019-07-26 09:30:00,789.42,790.0,780.01,782.47,17014.0,789.42,790.0,780.01,782.47,17014.0
2019-07-26 10:00:00,781.66,781.89,776.54,777.57,10494.0,781.66,781.89,776.54,777.57,10494.0
2019-07-26 10:30:00,778.21,781.12,778.2,780.43,7125.0,778.21,781.12,778.2,780.43,7125.0
2019-07-26 11:00:00,780.43,781.1,775.84,775.85,15366.0,780.43,781.1,775.84,775.85,15366.0
2019-07-26 11:30:00,775.84,779.07,775.0,778.13,37843.0,775.84,779.07,775.0,778.13,37843.0
2019-07-26 12:00:00,778.1,781.73,777.14,781.0,8884.0,778.1,781.73,777.14,781.0,8884.0
2019-07-26 12:30:00,780.17,781.55,777.76,778.97,15530.0,780.17,781.55,777.76,778.97,15530.0
2019-07-26 13:00:00,778.58,779.01,773.13,775.56,23200.0,778.58,779.01,773.13,775.56,23200.0
2019-07-26 13:30:00,775.6,776.38,772.97,775.49,16323.0,775.6,776.38,772.97,775.49,16323.0
2019-07-26 14:00:00,775.21,775.31,773.85,774.53,4980.0,775.21,775.31,773.85,774.53,4980.0
2019-07-26 14:30:00,774.13,775.33,773.78,774.72,8062.0,774.13,775.33,773.78,774.72,8062.0
2019-07-26 15:00:00,774.48,775.52,774.0,774.22,12993.0,774.48,775.52,774.0,774.22,12993.0
2019-07-26 15:30:00,774.11,775.48,773.31,774.55,31042.0,774.11,775.48,773.31,774.55,31042.0
2019-07-29 09:30:00,779.02,779.02,770.0,775.85,15071.0,779.02,779.02,770.0,775.85,15071.0
2019-07-29 10:00:00,775.95,780.63,774.49,780.32,7252.0,775.95,780.63,774.49,780.32,7252.0
2019-07-29 10:30:00,779.6,781.39,778.78,779.29,7115.0,779.6,781.39,778.78,779.29,7115.0
2019-07-29 11:00:00,779.29,780.17,778.1,779.11,6250.0,779.29,780.17,778.1,779.11,6250.0
2019-07-29 11:30:00,779.57,780.05,778.81,779.62,7616.0,779.57,780.05,778.81,779.62,7616.0
2019-07-29 12:00:00,779.63,779.91,778.28,778.98,6774.0,779.63,779.91,778.28,778.98,6774.0
2019-07-29 12:30:00,779.44,779.78,777.07,778.36,7870.0,779.44,779.78,777.07,778.36,7870.0
2019-07-29 13:00:00,777.73,778.01,772.46,772.92,10956.0,777.73,778.01,772.46,772.92,10956.0
2019-07-29 13:30:00,773.7,773.97,772.23,773.97,6719.0,773.7,773.97,772.23,773.97,6719.0
2019-07-29 14:00:00,773.63,775.44,772.95,775.27,13287.0,773.63,775.44,772.95,775.27,13287.0
2019-07-29 14:30:00,774.87,775.2,773.53,774.0,10959.0,774.87,775.2,773.53,774.0,10959.0
2019-07-29 15:00:00,773.95,775.0,773.4,775.0,10643.0,773.95,775.0,773.4,775.0,10643.0
2019-07-29 15:30:00,775.0,775.42,774.28,774.39,26077.0,775.0,775.42,774.28,774.39,26077.0
2019-07-30 09:30:00,765.22,766.99,758.12,762.98,30715.0,765.22,766.99,758.12,762.98,30715.0
2019-07-30 10:00:00,763.18,764.12,760.68,762.62,20220.0,763.18,764.12,760.68,762.62,20220.0
2019-07-30 10:30:00,762.69,763.26,760.45,760.79,21065.0,762.69,763.26,760.45,760.79,21065.0
2019-07-30 11:00:00,761.22,763.09,760.59,761.42,19684.0,761.22,763.09,760.59,761.42,19684.0
2019-07-30 11:30:00,761.03,762.43,760.83,760.84,10833.0,761.03,762.43,760.83,760.84,10833.0
2019-07-30 12:00:00,761.21,764.14,761.21,762.37,9613.0,761.21,764.14,761.21,762.37,9613.0
2019-07-30 12:30:00,762.24,763.05,760.67,760.67,9558.0,762.24,763.05,760.67,760.67,9558.0
2019-07-30 13:00:00,760.44,761.34,760.09,760.41,6090.0,760.44,761.34,760.09,760.41,6090.0
2019-07-30 13:30:00,760.12,761.21,759.06,759.88,7734.0,760.12,761.21,759.06,759.88,7734.0
2019-07-30 14:00:00,760.15,760.91,758.59,760.91,7831.0,760.15,760.91,758.59,760.91,7831.0
2019-07-30 14:30:00,761.28,762.54,758.98,761.31,14187.0,761.28,762.54,758.98,761.31,14187.0
2019-07-30 15:00:00,761.49,762.5,760.31,760.44,6614.0,761.49,762.5,760.31,760.44,6614.0
2019-07-30 15:30:00,760.31,760.56,758.49,759.98,30437.0,760.31,760.56,758.49,759.98,30437.0
2019-07-31 09:30:00,759.41,765.7,758.0,764.69,6592.0,759.41,765.7,758.0,764.69,6592.0
2019-07-31 10:00:00,765.0,765.01,761.91,763.04,4276.0,765.0,765.01,761.91,763.04,4276.0
2019-07-31 10:30:00,763.58,763.75,761.31,763.51,6900.0,763.58,763.75,761.31,763.51,6900.0
2019-07-31 11:00:00,763.72,765.08,762.57,763.1,4647.0,763.72,765.08,762.57,763.1,4647.0
2019-07-31 11:30:00,763.53,765.11,763.28,765.11,4900.0,763.53,765.11,763.28,765.11,4900.0
2019-07-31 12:00:00,765.19,765.33,764.28,764.28,2900.0,765.19,765.33,764.28,764.28,2900.0
2019-07-31 12:30:00,764.81,764.81,763.78,764.15,3695.0,764.81,764.81,763.78,764.15,3695.0
2019-07-31 13:00:00,764.7,764.96,763.35,763.35,2419.0,764.7,764.96,763.35,763.35,2419.0
2019-07-31 13:30:00,762.92,764.88,762.45,763.88,15285.0,762.92,764.88,762.45,763.88,15285.0
2019-07-31 14:00:00,762.76,762.79,759.61,760.48,5340.0,762.76,762.79,759.61,760.48,5340.0
2019-07-31 14:30:00,761.42,762.62,748.45,755.24,13797.0,761.42,762.62,748.45,755.24,13797.0
2019-07-31 15:00:00,754.89,760.52,754.25,759.7,12904.0,754.89,760.52,754.25,759.7,12904.0
2019-07-31 15:30:00,759.24,759.99,755.22,755.78,22009.0,759.24,759.99,755.22,755.78,22009.0
2019-08-01 09:30:00,758.86,762.67,757.67,759.69,10547.0,758.86,762.67,757.67,759.69,10547.0
2019-08-01 10:00:00,761.96,767.53,759.18,767.53,9885.0,761.96,767.53,759.18,767.53,9885.0
2019-08-01 10:30:00,768.52,769.73,766.53,769.73,5093.0,768.52,769.73,766.53,769.73,5093.0
2019-08-01 11:00:00,769.98,773.19,768.13,772.34,17347.0,769.98,773.19,768.13,772.34,17347.0
2019-08-01 11:30:00,772.64,774.82,771.57,773.79,13253.0,772.64,774.82,771.57,773.79,13253.0
2019-08-01 12:00:00,773.1,777.21,772.99,776.09,11657.0,773.1,777.21,772.99,776.09,11657.0
2019-08-01 12:30:00,775.67,777.19,774.87,775.99,7100.0,775.67,777.19,774.87,775.99,7100.0
2019-08-01 13:00:00,775.84,777.61,770.63,770.63,19040.0,775.84,777.61,770.63,770.63,19040.0
2019-08-01 13:30:00,770.61,774.12,762.38,763.34,18470.0,770.61,774.12,762.38,763.34,18470.0
2019-08-01 14:00:00,762.44,763.6,753.71,754.37,15883.0,762.44,763.6,753.71,754.37,15883.0
2019-08-01 14:30:00,755.08,756.75,751.34,754.08,12340.0,755.08,756.75,751.34,754.08,12340.0
2019-08-01 15:00:00,754.05,760.15,753.87,759.69,11191.0,754.05,760.15,753.87,759.69,11191.0
2019-08-01 15:30:00,759.35,762.91,757.55,761.02,26939.0,759.35,762.91,757.55,761.02,26939.0
2019-08-02 09:30:00,730.36,745.99,724.66,726.79,92133.0,730.36,745.99,724.66,726.79,92133.0
2019-08-02 10:00:00,728.35,734.02,725.21,734.01,56055.0,728.35,734.02,725.21,734.01,56055.0
2019-08-02 10:30:00,732.0,732.01,719.12,724.78,16672.0,732.0,732.01,719.12,724.78,16672.0
2019-08-02 11:00:00,724.78,725.72,720.49,724.2,14067.0,724.78,725.72,720.49,724.2,14067.0
2019-08-02 11:30:00,724.56,726.21,723.5,725.16,9625.0,724.56,726.21,723.5,725.16,9625.0
2019-08-02 12:00:00,724.67,726.82,721.4,723.09,12600.0,724.67,726.82,721.4,723.09,12600.0
2019-08-02 12:30:00,722.3,723.05,721.25,721.41,7799.0,722.3,723.05,721.25,721.41,7799.0
2019-08-02 13:00:00,721.04,721.65,718.06,718.06,6436.0,721.04,721.65,718.06,718.06,6436.0
2019-08-02 13:30:00,717.66,717.99,713.58,715.1,7875.0,717.66,717.99,713.58,715.1,7875.0
2019-08-02 14:00:00,715.82,720.43,715.37,719.5,8765.0,715.82,720.43,715.37,719.5,8765.0
2019-08-02 14:30:00,719.65,719.65,715.9,716.91,9828.0,719.65,719.65,715.9,716.91,9828.0
2019-08-02 15:00:00,718.11,718.26,713.88,717.0,15020.0,718.11,718.26,713.88,717.0,15020.0
2019-08-02 15:30:00,717.05,718.37,713.8,717.33,42139.0,717.05,718.37,713.8,717.33,42139.0
2019-08-05 09:30:00,701.48,706.67,686.62,704.87,27584.0,701.48,706.67,686.62,704.87,27584.0
2019-08-05 10:00:00,705.59,705.69,696.25,698.33,14833.0,705.59,705.69,696.25,698.33,14833.0
2019-08-05 10:30:00,698.38,702.36,697.42,700.17,12464.0,698.38,702.36,697.42,700.17,12464.0
2019-08-05 11:00:00,701.0,703.65,699.7,701.95,8632.0,701.0,703.65,699.7,701.95,8632.0
2019-08-05 11:30:00,702.23,702.23,699.06,699.16,4993.0,702.23,702.23,699.06,699.16,4993.0
2019-08-05 12:00:00,699.16,700.69,696.25,697.39,17121.0,699.16,700.69,696.25,697.39,17121.0
2019-08-05 12:30:00,697.84,699.54,695.84,696.65,8705.0,697.84,699.54,695.84,696.65,8705.0
2019-08-05 13:00:00,696.57,701.66,696.57,699.64,10539.0,696.57,701.66,696.57,699.64,10539.0
2019-08-05 13:30:00,699.08,700.9,696.53,697.07,15783.0,699.08,700.9,696.53,697.07,15783.0
2019-08-05 14:00:00,697.35,698.33,694.48,694.49,14075.0,697.35,698.33,694.48,694.49,14075.0
2019-08-05 14:30:00,694.25,694.97,691.52,691.63,10890.0,694.25,694.97,691.52,691.63,10890.0
2019-08-05 15:00:00,692.84,694.52,689.05,691.45,7315.0,692.84,694.52,689.05,691.45,7315.0
2019-08-05 15:30:00,690.71,693.92,689.92,692.51,27057.0,690.71,693.92,689.92,692.51,27057.0
2019-08-06 09:30:00,698.35,705.66,696.71,704.33,16827.0,698.35,705.66,696.71,704.33,16827.0
2019-08-06 10:00:00,705.4,706.73,698.72,701.5,12474.0,705.4,706.73,698.72,701.5,12474.0
2019-08-06 10:30:00,701.69,705.15,700.79,701.5,5900.0,701.69,705.15,700.79,701.5,5900.0
2019-08-06 11:00:00,701.12,706.56,700.57,704.73,11857.0,701.12,706.56,700.57,704.73,11857.0
2019-08-06 11:30:00,705.56,706.27,702.78,702.97,10618.0,705.56,706.27,702.78,702.97,10618.0
2019-08-06 12:00:00,703.79,705.68,702.11,702.93,5550.0,703.79,705.68,702.11,702.93,5550.0
2019-08-06 12:30:00,702.58,705.81,702.58,704.37,6512.0,702.58,705.81,702.58,704.37,6512.0
2019-08-06 13:00:00,704.81,706.98,704.53,705.61,2749.0,704.81,706.98,704.53,705.61,2749.0
2019-08-06 13:30:00,705.99,707.99,705.5,706.95,5509.0,705.99,707.99,705.5,706.95,5509.0
2019-08-06 14:00:00,706.5,708.64,705.65,708.64,5762.0,706.5,708.64,705.65,708.64,5762.0
2019-08-06 14:30:00,708.27,708.58,704.43,705.23,3425.0,708.27,708.58,704.43,705.23,3425.0
2019-08-06 15:00:00,705.26,706.54,703.9,704.67,5823.0,705.26,706.54,703.9,704.67,5823.0
2019-08-06 15:30:00,704.86,708.03,704.33,707.17,22970.0,704.86,708.03,704.33,707.17,22970.0
2019-08-07 09:30:00,701.26,704.07,691.44,698.97,14432.0,701.26,704.07,691.44,698.97,14432.0
2019-08-07 10:00:00,698.61,703.75,698.61,701.94,6601.0,698.61,703.75,698.61,701.94,6601.0
2019-08-07 10:30:00,702.27,710.13,702.27,709.36,11910.0,702.27,710.13,702.27,709.36,11910.0
2019-08-07 11:00:00,708.7,710.52,706.01,707.34,7632.0,708.7,710.52,706.01,707.34,7632.0
2019-08-07 11:30:00,706.62,706.94,702.88,705.39,6301.0,706.62,706.94,702.88,705.39,6301.0
2019-08-07 12:00:00,704.99,705.66,702.3,704.43,3932.0,704.99,705.66,702.3,704.43,3932.0
2019-08-07 12:30:00,704.41,707.95,704.41,707.95,3100.0,704.41,707.95,704.41,707.95,3100.0
2019-08-07 13:00:00,707.85,708.05,705.41,706.59,3416.0,707.85,708.05,705.41,706.59,3416.0
2019-08-07 13:30:00,706.07,710.09,706.06,708.95,5301.0,706.07,710.09,706.06,708.95,5301.0
2019-08-07 14:00:00,707.45,708.89,703.87,706.13,4466.0,707.45,708.89,703.87,706.13,4466.0
2019-08-07 14:30:00,706.43,708.94,705.34,708.71,6843.0,706.43,708.94,705.34,708.71,6843.0
2019-08-07 15:00:00,709.53,709.53,705.74,708.56,5155.0,709.53,709.53,705.74,708.56,5155.0
2019-08-07 15:30:00,709.53,709.53,704.22,704.97,14640.0,709.53,709.53,704.22,704.97,14640.0
2019-08-08 09:30:00,709.2,714.96,708.75,711.77,6938.0,709.2,714.96,708.75,711.77,6938.0
2019-08-08 10:00:00,710.74,711.83,707.35,708.93,4312.0,710.74,711.83,707.35,708.93,4312.0
2019-08-08 10:30:00,708.64,710.6,705.81,708.68,9002.0,708.64,710.6,705.81,708.68,9002.0
2019-08-08 11:00:00,708.36,711.42,708.36,710.94,8457.0,708.36,711.42,708.36,710.94,8457.0
2019-08-08 11:30:00,710.94,712.25,710.15,711.64,8432.0,710.94,712.25,710.15,711.64,8432.0
2019-08-08 12:00:00,711.89,712.2,710.49,711.2,4671.0,711.89,712.2,710.49,711.2,4671.0
2019-08-08 12:30:00,711.56,714.07,711.24,713.36,6003.0,711.56,714.07,711.24,713.36,6003.0
2019-08-08 13:00:00,713.92,714.11,712.23,712.23,4117.0,713.92,714.11,712.23,712.23,4117.0
2019-08-08 13:30:00,712.4,713.3,712.21,712.21,2854.0,712.4,713.3,712.21,712.21,2854.0
2019-08-08 14:00:00,711.65,711.92,710.37,711.0,5706.0,711.65,711.92,710.37,711.0,5706.0
2019-08-08 14:30:00,711.35,711.65,709.6,711.44,3358.0,711.35,711.65,709.6,711.44,3358.0
2019-08-08 15:00:00,711.79,712.86,710.14,712.57,5301.0,711.79,712.86,710.14,712.57,5301.0
2019-08-08 15:30:00,712.65,714.69,712.39,713.42,21829.0,712.65,714.69,712.39,713.42,21829.0
2019-08-09 09:30:00,711.24,714.31,706.41,707.17,10692.0,711.24,714.31,706.41,707.17,10692.0
2019-08-09 10:00:00,708.71,708.78,701.97,701.97,4110.0,708.71,708.78,701.97,701.97,4110.0
2019-08-09 10:30:00,701.52,702.59,699.31,702.59,3100.0,701.52,702.59,699.31,702.59,3100.0
2019-08-09 11:00:00,701.92,701.96,699.35,699.35,5581.0,701.92,701.96,699.35,699.35,5581.0
2019-08-09 11:30:00,699.54,702.51,699.53,700.61,10534.0,699.54,702.51,699.53,700.61,10534.0
2019-08-09 12:00:00,701.15,702.12,699.85,701.49,4079.0,701.15,702.12,699.85,701.49,4079.0
2019-08-09 12:30:00,700.99,707.07,700.99,704.65,2400.0,700.99,707.07,700.99,704.65,2400.0
2019-08-09 13:00:00,704.0,704.61,701.99,704.61,3642.0,704.0,704.61,701.99,704.61,3642.0
2019-08-09 13:30:00,705.09,705.43,704.42,704.51,2898.0,705.09,705.43,704.42,704.51,2898.0
2019-08-09 14:00:00,704.53,705.41,704.0,705.07,5047.0,704.53,705.41,704.0,705.07,5047.0
2019-08-09 14:30:00,704.46,704.98,703.48,704.22,3100.0,704.46,704.98,703.48,704.22,3100.0
2019-08-09 15:00:00,704.47,705.25,703.61,704.15,4918.0,704.47,705.25,703.61,704.15,4918.0
2019-08-09 15:30:00,704.57,705.8,701.8,702.28,24114.0,704.57,705.8,701.8,702.28,24114.0
2019-08-12 09:30:00,700.15,700.15,693.88,696.34,5618.0,700.15,700.15,693.88,696.34,5618.0
2019-08-12 10:00:00,696.32,696.32,691.02,694.93,4579.0,696.32,696.32,691.02,694.93,4579.0
2019-08-12 10:30:00,693.43,695.33,690.78,690.78,9663.0,693.43,695.33,690.78,690.78,9663.0
2019-08-12 11:00:00,689.86,690.14,686.45,688.58,5575.0,689.86,690.14,686.45,688.58,5575.0
2019-08-12 11:30:00,689.26,689.92,686.15,686.42,7429.0,689.26,689.92,686.15,686.42,7429.0
2019-08-12 12:00:00,686.25,690.07,685.51,688.09,9002.0,686.25,690.07,685.51,688.09,9002.0
2019-08-12 12:30:00,688.59,688.64,686.0,686.18,9383.0,688.59,688.64,686.0,686.18,9383.0
2019-08-12 13:00:00,685.98,686.0,682.92,683.24,8139.0,685.98,686.0,682.92,683.24,8139.0
2019-08-12 13:30:00,682.89,683.53,680.99,682.12,9952.0,682.89,683.53,680.99,682.12,9952.0
2019-08-12 14:00:00,681.84,681.84,679.58,680.75,13215.0,681.84,681.84,679.58,680.75,13215.0
2019-08-12 14:30:00,680.74,681.13,676.96,679.45,8682.0,680.74,681.13,676.96,679.45,8682.0
2019-08-12 15:00:00,680.18,683.44,680.1,683.44,6035.0,680.18,683.44,680.1,683.44,6035.0
2019-08-12 15:30:00,683.09,683.09,680.85,681.78,8858.0,683.09,683.09,680.85,681.78,8858.0
2019-08-13 09:30:00,678.43,692.98,676.02,692.82,12606.0,678.43,692.98,676.02,692.82,12606.0
2019-08-13 10:00:00,692.65,702.78,692.31,702.42,18176.0,692.65,702.78,692.31,702.42,18176.0
2019-08-13 10:30:00,701.84,701.84,696.54,697.41,9848.0,701.84,701.84,696.54,697.41,9848.0
2019-08-13 11:00:00,696.96,698.47,695.24,696.22,7632.0,696.96,698.47,695.24,696.22,7632.0
2019-08-13 11:30:00,695.53,696.9,693.43,696.3,12200.0,695.53,696.9,693.43,696.3,12200.0
2019-08-13 12:00:00,696.49,696.99,694.44,694.45,7200.0,696.49,696.99,694.44,694.45,7200.0
2019-08-13 12:30:00,693.98,694.97,692.36,692.65,1500.0,693.98,694.97,692.36,692.65,1500.0
2019-08-13 13:00:00,692.97,694.64,692.28,692.28,2468.0,692.97,694.64,692.28,692.28,2468.0
2019-08-13 13:30:00,693.05,693.53,691.89,692.48,1810.0,693.05,693.53,691.89,692.48,1810.0
2019-08-13 14:00:00,692.92,695.0,692.92,694.9,2703.0,692.92,695.0,692.92,694.9,2703.0
2019-08-13 14:30:00,694.87,695.06,692.78,692.79,3181.0,694.87,695.06,692.78,692.79,3181.0
2019-08-13 15:00:00,693.25,693.86,692.36,692.43,2167.0,693.25,693.86,692.36,692.43,2167.0
2019-08-13 15:30:00,692.37,692.72,688.0,689.97,24838.0,692.37,692.72,688.0,689.97,24838.0
2019-08-14 09:30:00,679.63,688.86,677.86,679.13,13209.0,679.63,688.86,677.86,679.13,13209.0
2019-08-14 10:00:00,677.8,677.8,674.73,676.91,5396.0,677.8,677.8,674.73,676.91,5396.0
2019-08-14 10:30:00,676.17,677.87,675.08,675.08,6263.0,676.17,677.87,675.08,675.08,6263.0
2019-08-14 11:00:00,674.22,674.22,668.77,671.0,6690.0,674.22,674.22,668.77,671.0,6690.0
2019-08-14 11:30:00,670.78,672.21,668.41,668.8,8338.0,670.78,672.21,668.41,668.8,8338.0
2019-08-14 12:00:00,668.03,670.95,667.45,668.35,6785.0,668.03,670.95,667.45,668.35,6785.0
2019-08-14 12:30:00,670.38,670.39,667.71,667.72,4002.0,670.38,670.39,667.71,667.72,4002.0
2019-08-14 13:00:00,667.2,670.81,667.0,669.87,14101.0,667.2,670.81,667.0,669.87,14101.0
2019-08-14 13:30:00,669.46,670.6,668.15,668.15,3619.0,669.46,670.6,668.15,668.15,3619.0
2019-08-14 14:00:00,667.96,669.04,667.0,667.62,6056.0,667.96,669.04,667.0,667.62,6056.0
2019-08-14 14:30:00,667.52,668.16,663.44,667.16,18398.0,667.52,668.16,663.44,667.16,18398.0
2019-08-14 15:00:00,666.74,668.25,662.25,664.99,13613.0,666.74,668.25,662.25,664.99,13613.0
2019-08-14 15:30:00,662.53,663.37,659.88,660.02,23992.0,662.53,663.37,659.88,660.02,23992.0
2019-08-15 09:30:00,667.63,675.46,664.44,664.44,32839.0,667.63,675.46,664.44,664.44,32839.0
2019-08-15 10:00:00,665.5,670.18,664.85,668.59,25565.0,665.5,670.18,664.85,668.59,25565.0
2019-08-15 10:30:00,666.32,670.0,665.19,665.19,20373.0,666.32,670.0,665.19,665.19,20373.0
2019-08-15 11:00:00,664.02,664.03,658.36,660.57,5019.0,664.02,664.03,658.36,660.57,5019.0
2019-08-15 11:30:00,661.0,662.04,659.57,661.43,8851.0,661.0,662.04,659.57,661.43,8851.0
2019-08-15 12:00:00,662.02,664.35,662.02,662.64,4945.0,662.02,664.35,662.02,662.64,4945.0
2019-08-15 12:30:00,662.68,662.88,661.39,662.37,2600.0,662.68,662.88,661.39,662.37,2600.0
2019-08-15 13:00:00,662.7,664.28,662.42,663.25,2749.0,662.7,664.28,662.42,663.25,2749.0
2019-08-15 13:30:00,663.6,664.09,659.24,660.04,4807.0,663.6,664.09,659.24,660.04,4807.0
2019-08-15 14:00:00,659.37,664.46,659.37,664.01,5903.0,659.37,664.46,659.37,664.01,5903.0
2019-08-15 14:30:00,663.99,664.32,662.18,662.59,12800.0,663.99,664.32,662.18,662.59,12800.0
2019-08-15 15:00:00,664.05,664.54,662.71,663.15,9500.0,664.05,664.54,662.71,663.15,9500.0
2019-08-15 15:30:00,663.12,664.15,659.19,660.46,29053.0,663.12,664.15,659.19,660.46,29053.0
2019-08-16 09:30:00,665.95,670.23,665.46,669.32,12608.0,665.95,670.23,665.46,669.32,12608.0
2019-08-16 10:00:00,669.52,671.51,668.41,669.91,9245.0,669.52,671.51,668.41,669.91,9245.0
2019-08-16 10:30:00,668.23,670.44,667.25,670.15,7483.0,668.23,670.44,667.25,670.15,7483.0
2019-08-16 11:00:00,670.25,670.32,668.93,669.86,12360.0,670.25,670.32,668.93,669.86,12360.0
2019-08-16 11:30:00,669.54,669.62,667.98,668.66,7492.0,669.54,669.62,667.98,668.66,7492.0
2019-08-16 12:00:00,668.26,669.19,668.25,669.0,13572.0,668.26,669.19,668.25,669.0,13572.0
2019-08-16 12:30:00,668.69,669.1,667.98,668.3,2918.0,668.69,669.1,667.98,668.3,2918.0
2019-08-16 13:00:00,669.0,669.02,667.83,668.22,5155.0,669.0,669.02,667.83,668.22,5155.0
2019-08-16 13:30:00,667.35,667.87,666.56,667.37,3225.0,667.35,667.87,666.56,667.37,3225.0
2019-08-16 14:00:00,666.81,667.9,666.01,666.13,6837.0,666.81,667.9,666.01,666.13,6837.0
2019-08-16 14:30:00,666.08,666.52,664.55,665.69,4711.0,666.08,666.52,664.55,665.69,4711.0
2019-08-16 15:00:00,665.32,665.91,664.54,664.62,7233.0,665.32,665.91,664.54,664.62,7233.0
2019-08-16 15:30:00,664.61,666.4,664.18,665.6,34234.0,664.61,666.4,664.18,665.6,34234.0
2019-08-19 09:30:00,675.16,683.77,675.16,681.78,17257.0,675.16,683.77,675.16,681.78,17257.0
2019-08-19 10:00:00,681.91,681.91,677.07,680.63,5729.0,681.91,681.91,677.07,680.63,5729.0
2019-08-19 10:30:00,680.63,682.0,679.35,681.96,8806.0,680.63,682.0,679.35,681.96,8806.0
2019-08-19 11:00:00,681.42,682.58,680.02,680.33,12076.0,681.42,682.58,680.02,680.33,12076.0
2019-08-19 11:30:00,680.0,682.92,679.66,680.67,17616.0,680.0,682.92,679.66,680.67,17616.0
2019-08-19 12:00:00,680.44,681.85,679.8,680.43,4230.0,680.44,681.85,679.8,680.43,4230.0
2019-08-19 12:30:00,680.51,680.51,679.74,680.25,2897.0,680.51,680.51,679.74,680.25,2897.0
2019-08-19 13:00:00,680.09,680.22,679.32,679.32,4690.0,680.09,680.22,679.32,679.32,4690.0
2019-08-19 13:30:00,679.77,679.77,676.98,677.54,5389.0,679.77,679.77,676.98,677.54,5389.0
2019-08-19 14:00:00,677.01,677.81,674.76,675.6,4011.0,677.01,677.81,674.76,675.6,4011.0
2019-08-19 14:30:00,675.09,676.92,675.09,675.83,8508.0,675.09,676.92,675.09,675.83,8508.0
2019-08-19 15:00:00,676.31,677.3,675.87,676.39,2510.0,676.31,677.3,675.87,676.39,2510.0
2019-08-19 15:30:00,676.5,677.6,674.75,675.0,18968.0,676.5,677.6,674.75,675.0,18968.0
2019-08-20 09:30:00,672.27,674.94,667.51,669.14,7564.0,672.27,674.94,667.51,669.14,7564.0
2019-08-20 10:00:00,669.46,671.08,667.81,670.41,5404.0,669.46,671.08,667.81,670.41,5404.0
2019-08-20 10:30:00,670.06,670.71,667.37,670.7,5247.0,670.06,670.71,667.37,670.7,5247.0
2019-08-20 11:00:00,671.09,671.47,669.69,670.79,4807.0,671.09,671.47,669.69,670.79,4807.0
2019-08-20 11:30:00,671.18,671.19,668.65,668.77,2731.0,671.18,671.19,668.65,668.77,2731.0
2019-08-20 12:00:00,669.12,669.51,667.42,667.42,1951.0,669.12,669.51,667.42,667.42,1951.0
2019-08-20 12:30:00,667.12,667.13,666.25,667.12,1211.0,667.12,667.13,666.25,667.12,1211.0
2019-08-20 13:00:00,667.4,667.53,666.39,666.55,2001.0,667.4,667.53,666.39,666.55,2001.0
2019-08-20 13:30:00,666.74,666.74,665.27,665.84,1817.0,666.74,666.74,665.27,665.84,1817.0
2019-08-20 14:00:00,665.42,665.47,663.93,665.47,7973.0,665.42,665.47,663.93,665.47,7973.0
2019-08-20 14:30:00,665.96,666.72,665.48,665.9,3737.0,665.96,666.72,665.48,665.9,3737.0
2019-08-20 15:00:00,665.24,665.24,662.9,663.82,7807.0,665.24,665.24,662.9,663.82,7807.0
2019-08-20 15:30:00,663.9,664.22,658.16,659.14,27795.0,663.9,664.22,658.16,659.14,27795.0
2019-08-21 09:30:00,664.31,673.46,661.12,666.96,13159.0,664.31,673.46,661.12,666.96,13159.0
2019-08-21 10:00:00,667.27,667.27,664.81,665.0,4312.0,667.27,667.27,664.81,665.0,4312.0
2019-08-21 10:30:00,664.7,666.01,663.67,665.31,5829.0,664.7,666.01,663.67,665.31,5829.0
2019-08-21 11:00:00,665.13,669.84,664.9,669.69,13457.0,665.13,669.84,664.9,669.69,13457.0
2019-08-21 11:30:00,669.4,671.05,669.05,670.56,3974.0,669.4,671.05,669.05,670.56,3974.0
2019-08-21 12:00:00,670.7,670.7,669.1,669.23,3710.0,670.7,670.7,669.1,669.23,3710.0
2019-08-21 12:30:00,669.25,670.37,668.28,670.14,2191.0,669.25,670.37,668.28,670.14,2191.0
2019-08-21 13:00:00,669.9,670.45,669.72,670.0,2567.0,669.9,670.45,669.72,670.0,2567.0
2019-08-21 13:30:00,670.26,670.29,668.86,669.05,5589.0,670.26,670.29,668.86,669.05,5589.0
2019-08-21 14:00:00,668.7,670.32,668.0,669.36,5449.0,668.7,670.32,668.0,669.36,5449.0
2019-08-21 14:30:00,669.37,669.37,668.23,668.49,3478.0,669.37,669.37,668.23,668.49,3478.0
2019-08-21 15:00:00,668.63,669.06,667.43,668.02,8138.0,668.63,669.06,667.43,668.02,8138.0
2019-08-21 15:30:00,668.0,669.96,667.77,669.88,12472.0,668.0,669.96,667.77,669.88,12472.0
2019-08-22 09:30:00,672.62,674.68,666.39,666.7,7797.0,672.62,674.68,666.39,666.7,7797.0
2019-08-22 10:00:00,666.58,667.83,664.94,665.35,3293.0,666.58,667.83,664.94,665.35,3293.0
2019-08-22 10:30:00,664.0,664.0,659.31,659.53,4939.0,664.0,664.0,659.31,659.53,4939.0
2019-08-22 11:00:00,659.49,664.51,658.76,663.89,3415.0,659.49,664.51,658.76,663.89,3415.0
2019-08-22 11:30:00,664.37,665.22,664.37,665.2,1100.0,664.37,665.22,664.37,665.2,1100.0
2019-08-22 12:00:00,665.0,666.24,665.0,665.43,1208.0,665.0,666.24,665.0,665.43,1208.0
2019-08-22 12:30:00,665.25,666.77,665.18,666.6,1922.0,665.25,666.77,665.18,666.6,1922.0
2019-08-22 13:00:00,666.82,668.05,666.74,668.05,907.0,666.82,668.05,666.74,668.05,907.0
2019-08-22 13:30:00,667.48,668.15,666.95,667.71,1813.0,667.48,668.15,666.95,667.71,1813.0
2019-08-22 14:00:00,668.0,668.31,666.15,666.15,1616.0,668.0,668.31,666.15,666.15,1616.0
2019-08-22 14:30:00,666.0,667.55,665.36,667.55,3010.0,666.0,667.55,665.36,667.55,3010.0
2019-08-22 15:00:00,666.74,668.49,665.9,667.23,5127.0,666.74,668.49,665.9,667.23,5127.0
2019-08-22 15:30:00,667.5,667.51,663.34,663.69,17371.0,667.5,667.51,663.34,663.69,17371.0
2019-08-23 09:30:00,666.27,666.92,659.83,666.92,6322.0,666.27,666.92,659.83,666.92,6322.0
2019-08-23 10:00:00,665.53,668.0,664.36,664.37,3400.0,665.53,668.0,664.36,664.37,3400.0
2019-08-23 10:30:00,664.6,668.06,664.6,666.04,9800.0,664.6,668.06,664.6,666.04,9800.0
2019-08-23 11:00:00,664.19,664.19,654.81,656.86,10947.0,664.19,664.19,654.81,656.86,10947.0
2019-08-23 11:30:00,655.7,655.7,652.39,653.45,6185.0,655.7,655.7,652.39,653.45,6185.0
2019-08-23 12:00:00,652.08,655.17,651.75,653.64,4128.0,652.08,655.17,651.75,653.64,4128.0
2019-08-23 12:30:00,653.78,656.07,652.2,652.24,3371.0,653.78,656.07,652.2,652.24,3371.0
2019-08-23 13:00:00,651.7,651.7,648.84,649.45,6681.0,651.7,651.7,648.84,649.45,6681.0
2019-08-23 13:30:00,649.61,649.76,647.07,647.07,9600.0,649.61,649.76,647.07,647.07,9600.0
2019-08-23 14:00:00,646.93,646.99,645.36,646.34,6202.0,646.93,646.99,645.36,646.34,6202.0
2019-08-23 14:30:00,647.06,647.81,645.67,647.81,3000.0,647.06,647.81,645.67,647.81,3000.0
2019-08-23 15:00:00,647.68,648.93,645.37,645.37,5720.0,647.68,648.93,645.37,645.37,5720.0
2019-08-23 15:30:00,645.37,645.37,640.02,643.57,24222.0,645.37,645.37,640.02,643.57,24222.0
2019-08-26 09:30:00,648.0,649.14,642.52,645.36,5978.0,648.0,649.14,642.52,645.36,5978.0
2019-08-26 10:00:00,643.63,643.63,638.98,641.53,5699.0,643.63,643.63,638.98,641.53,5699.0
2019-08-26 10:30:00,641.37,646.0,640.06,644.76,2916.0,641.37,646.0,640.06,644.76,2916.0
2019-08-26 11:00:00,644.4,645.43,641.64,645.28,8105.0,644.4,645.43,641.64,645.28,8105.0
2019-08-26 11:30:00,645.92,646.18,643.61,644.95,8100.0,645.92,646.18,643.61,644.95,8100.0
2019-08-26 12:00:00,644.7,646.39,644.42,644.43,7820.0,644.7,646.39,644.42,644.43,7820.0
2019-08-26 12:30:00,644.67,646.74,644.67,645.85,9374.0,644.67,646.74,644.67,645.85,9374.0
2019-08-26 13:00:00,646.83,647.63,646.02,647.6,7118.0,646.83,647.63,646.02,647.6,7118.0
2019-08-26 13:30:00,648.8,649.13,647.07,647.19,4201.0,648.8,649.13,647.07,647.19,4201.0
2019-08-26 14:00:00,647.25,647.25,645.21,645.44,3929.0,647.25,647.25,645.21,645.44,3929.0
2019-08-26 14:30:00,645.71,646.4,645.37,645.39,4600.0,645.71,646.4,645.37,645.39,4600.0
2019-08-26 15:00:00,646.0,646.2,644.32,645.72,6505.0,646.0,646.2,644.32,645.72,6505.0
2019-08-26 15:30:00,645.72,647.81,645.52,647.81,18749.0,645.72,647.81,645.52,647.81,18749.0
2019-08-27 09:30:00,650.91,652.0,649.17,650.41,5352.0,650.91,652.0,649.17,650.41,5352.0
2019-08-27 10:00:00,650.34,652.24,649.52,650.27,3085.0,650.34,652.24,649.52,650.27,3085.0
2019-08-27 10:30:00,649.55,651.89,649.5,649.99,8059.0,649.55,651.89,649.5,649.99,8059.0
2019-08-27 11:00:00,649.89,650.6,645.79,646.77,5086.0,649.89,650.6,645.79,646.77,5086.0
2019-08-27 11:30:00,646.68,649.08,646.54,646.98,4672.0,646.68,649.08,646.54,646.98,4672.0
2019-08-27 12:00:00,647.72,648.23,646.74,647.72,3638.0,647.72,648.23,646.74,647.72,3638.0
2019-08-27 12:30:00,647.61,647.82,644.52,644.68,3724.0,647.61,647.82,644.52,644.68,3724.0
2019-08-27 13:00:00,644.42,645.87,644.1,645.87,2108.0,644.42,645.87,644.1,645.87,2108.0
2019-08-27 13:30:00,646.09,649.66,645.8,649.32,6619.0,646.09,649.66,645.8,649.32,6619.0
2019-08-27 14:00:00,649.3,649.3,647.47,648.38,3400.0,649.3,649.3,647.47,648.38,3400.0
2019-08-27 14:30:00,647.9,650.43,647.74,649.74,5910.0,647.9,650.43,647.74,649.74,5910.0
2019-08-27 15:00:00,650.05,650.99,648.38,649.08,7683.0,650.05,650.99,648.38,649.08,7683.0
2019-08-27 15:30:00,648.73,650.15,647.46,647.48,27892.0,648.73,650.15,647.46,647.48,27892.0
2019-08-28 09:30:00,645.63,648.96,638.92,648.96,4629.0,645.63,648.96,638.92,648.96,4629.0
2019-08-28 10:00:00,649.99,650.97,647.01,647.01,17263.0,649.99,650.97,647.01,647.01,17263.0
2019-08-28 10:30:00,647.9,651.51,647.66,649.91,5875.0,647.9,651.51,647.66,649.91,5875.0
2019-08-28 11:00:00,649.92,650.66,648.04,650.48,5554.0,649.92,650.66,648.04,650.48,5554.0
2019-08-28 11:30:00,650.53,650.69,648.59,648.59,3719.0,650.53,650.69,648.59,648.59,3719.0
2019-08-28 12:00:00,648.09,648.09,645.34,645.35,5218.0,648.09,648.09,645.34,645.35,5218.0
2019-08-28 12:30:00,645.41,649.47,644.75,648.92,14133.0,645.41,649.47,644.75,648.92,14133.0
2019-08-28 13:00:00,649.32,649.33,645.79,646.07,3882.0,649.32,649.33,645.79,646.07,3882.0
2019-08-28 13:30:00,645.97,646.64,645.19,645.3,4330.0,645.97,646.64,645.19,645.3,4330.0
2019-08-28 14:00:00,645.37,646.9,645.37,646.67,3184.0,645.37,646.9,645.37,646.67,3184.0
2019-08-28 14:30:00,647.04,648.4,646.77,648.05,3228.0,647.04,648.4,646.77,648.05,3228.0
2019-08-28 15:00:00,647.66,647.97,646.48,646.81,8526.0,647.66,647.97,646.48,646.81,8526.0
2019-08-28 15:30:00,646.31,647.84,645.93,646.87,13351.0,646.31,647.84,645.93,646.87,13351.0
2019-08-29 09:30:00,653.96,661.05,652.72,659.9,16327.0,653.96,661.05,652.72,659.9,16327.0
2019-08-29 10:00:00,659.31,660.09,657.05,659.23,3256.0,659.31,660.09,657.05,659.23,3256.0
2019-08-29 10:30:00,659.78,659.9,654.68,655.74,12352.0,659.78,659.9,654.68,655.74,12352.0
2019-08-29 11:00:00,654.55,655.7,652.79,653.32,7283.0,654.55,655.7,652.79,653.32,7283.0
2019-08-29 11:30:00,653.66,654.74,651.88,653.3,13971.0,653.66,654.74,651.88,653.3,13971.0
2019-08-29 12:00:00,653.69,654.09,652.0,653.1,7049.0,653.69,654.09,652.0,653.1,7049.0
2019-08-29 12:30:00,653.89,655.33,653.89,654.6,2619.0,653.89,655.33,653.89,654.6,2619.0
2019-08-29 13:00:00,655.16,657.21,655.11,655.79,3093.0,655.16,657.21,655.11,655.79,3093.0
2019-08-29 13:30:00,656.25,657.39,655.91,656.17,2733.0,656.25,657.39,655.91,656.17,2733.0
2019-08-29 14:00:00,657.23,657.68,654.93,655.36,21379.0,657.23,657.68,654.93,655.36,21379.0
2019-08-29 14:30:00,655.04,655.49,652.43,652.53,5945.0,655.04,655.49,652.43,652.53,5945.0
2019-08-29 15:00:00,653.16,654.7,652.34,652.57,17745.0,653.16,654.7,652.34,652.57,17745.0
2019-08-29 15:30:00,652.68,654.86,652.39,653.69,19694.0,652.68,654.86,652.39,653.69,19694.0
2019-08-30 09:30:00,656.12,657.75,654.02,655.04,7451.0,656.12,657.75,654.02,655.04,7451.0
2019-08-30 10:00:00,654.94,656.01,654.48,655.55,7406.0,654.94,656.01,654.48,655.55,7406.0
2019-08-30 10:30:00,655.5,656.92,654.86,655.71,16805.0,655.5,656.92,654.86,655.71,16805.0
2019-08-30 11:00:00,655.06,655.06,649.36,650.31,5200.0,655.06,655.06,649.36,650.31,5200.0
2019-08-30 11:30:00,651.22,654.14,651.22,653.99,3695.0,651.22,654.14,651.22,653.99,3695.0
2019-08-30 12:00:00,653.58,656.27,653.58,656.14,2300.0,653.58,656.27,653.58,656.14,2300.0
2019-08-30 12:30:00,655.65,656.59,654.68,656.4,2892.0,655.65,656.59,654.68,656.4,2892.0
2019-08-30 13:00:00,656.33,658.96,655.45,658.96,6003.0,656.33,658.96,655.45,658.96,6003.0
2019-08-30 13:30:00,659.22,659.22,657.88,658.08,4190.0,659.22,659.22,657.88,658.08,4190.0
2019-08-30 14:00:00,658.17,659.56,658.17,658.41,2062.0,658.17,659.56,658.17,658.41,2062.0
2019-08-30 14:30:00,657.92,658.01,655.53,655.54,2926.0,657.92,658.01,655.53,655.54,2926.0
2019-08-30 15:00:00,655.83,656.64,654.3,656.64,8235.0,655.83,656.64,654.3,656.64,8235.0
2019-08-30 15:30:00,656.64,658.65,655.02,656.78,17149.0,656.64,658.65,655.02,656.78,17149.0
2019-09-03 09:30:00,654.98,660.77,651.69,660.04,6140.0,654.98,660.77,651.69,660.04,6140.0
2019-09-03 10:00:00,654.48,659.1,650.37,658.59,10115.0,654.48,659.1,650.37,658.59,10115.0
2019-09-03 10:30:00,658.84,658.89,654.93,657.07,5402.0,658.84,658.89,654.93,657.07,5402.0
2019-09-03 11:00:00,657.59,657.59,652.26,653.16,4615.0,657.59,657.59,652.26,653.16,4615.0
2019-09-03 11:30:00,654.3,654.93,652.65,652.66,6973.0,654.3,654.93,652.65,652.66,6973.0
2019-09-03 12:00:00,653.15,653.43,651.25,651.25,2560.0,653.15,653.43,651.25,651.25,2560.0
2019-09-03 12:30:00,650.5,651.44,649.75,649.75,2437.0,650.5,651.44,649.75,649.75,2437.0
2019-09-03 13:00:00,650.38,650.38,646.43,648.03,3465.0,650.38,650.38,646.43,648.03,3465.0
2019-09-03 13:30:00,648.07,648.93,646.81,648.33,3562.0,648.07,648.93,646.81,648.33,3562.0
2019-09-03 14:00:00,648.54,650.82,647.64,649.08,10293.0,648.54,650.82,647.64,649.08,10293.0
2019-09-03 14:30:00,649.35,650.26,648.83,650.05,6066.0,649.35,650.26,648.83,650.05,6066.0
2019-09-03 15:00:00,649.39,651.4,649.37,650.88,6173.0,649.39,651.4,649.37,650.88,6173.0
2019-09-03 15:30:00,650.55,654.18,650.55,652.88,16116.0,650.55,654.18,650.55,652.88,16116.0
2019-09-04 09:30:00,655.71,666.82,655.71,664.57,6913.0,655.71,666.82,655.71,664.57,6913.0
2019-09-04 10:00:00,663.79,664.63,656.69,656.69,3256.0,663.79,664.63,656.69,656.69,3256.0
2019-09-04 10:30:00,655.24,659.39,655.24,658.63,4690.0,655.24,659.39,655.24,658.63,4690.0
2019-09-04 11:00:00,658.61,659.51,657.03,659.1,5773.0,658.61,659.51,657.03,659.1,5773.0
2019-09-04 11:30:00,659.22,662.13,659.06,661.14,3736.0,659.22,662.13,659.06,661.14,3736.0
2019-09-04 12:00:00,659.71,659.8,658.45,658.45,5498.0,659.71,659.8,658.45,658.45,5498.0
2019-09-04 12:30:00,658.44,659.39,656.9,659.28,8596.0,658.44,659.39,656.9,659.28,8596.0
2019-09-04 13:00:00,658.85,659.46,657.73,658.77,2258.0,658.85,659.46,657.73,658.77,2258.0
2019-09-04 13:30:00,659.03,659.03,656.15,656.64,4121.0,659.03,659.03,656.15,656.64,4121.0
2019-09-04 14:00:00,656.82,658.39,656.59,657.95,2289.0,656.82,658.39,656.59,657.95,2289.0
2019-09-04 14:30:00,659.27,660.0,658.2,660.0,5400.0,659.27,660.0,658.2,660.0,5400.0
2019-09-04 15:00:00,660.12,660.75,658.89,659.47,7084.0,660.12,660.75,658.89,659.47,7084.0
2019-09-04 15:30:00,659.46,662.15,659.46,660.04,10767.0,659.46,662.15,659.46,660.04,10767.0
2019-09-05 09:30:00,669.14,672.16,665.47,671.41,5249.0,669.14,672.16,665.47,671.41,5249.0
2019-09-05 10:00:00,670.88,675.22,670.88,673.0,11409.0,670.88,675.22,670.88,673.0,11409.0
2019-09-05 10:30:00,671.86,675.67,671.86,675.67,14874.0,671.86,675.67,671.86,675.67,14874.0
2019-09-05 11:00:00,675.68,678.31,675.52,678.1,6407.0,675.68,678.31,675.52,678.1,6407.0
2019-09-05 11:30:00,678.23,679.35,678.06,678.06,3119.0,678.23,679.35,678.06,678.06,3119.0
2019-09-05 12:00:00,678.19,680.95,678.19,680.95,8371.0,678.19,680.95,678.19,680.95,8371.0
2019-09-05 12:30:00,680.55,682.52,680.54,682.52,5965.0,680.55,682.52,680.54,682.52,5965.0
2019-09-05 13:00:00,682.37,682.37,680.38,681.12,2776.0,682.37,682.37,680.38,681.12,2776.0
2019-09-05 13:30:00,682.19,682.61,680.48,681.56,2421.0,682.19,682.61,680.48,681.56,2421.0
2019-09-05 14:00:00,681.48,682.55,680.96,681.37,7591.0,681.48,682.55,680.96,681.37,7591.0
2019-09-05 14:30:00,682.3,685.15,682.25,685.15,9919.0,682.3,685.15,682.25,685.15,9919.0
2019-09-05 15:00:00,684.91,685.63,684.63,684.99,9050.0,684.91,685.63,684.63,684.99,9050.0
2019-09-05 15:30:00,684.95,687.52,684.93,685.91,32387.0,684.95,687.52,684.93,685.91,32387.0
2019-09-06 09:30:00,687.11,689.7,684.41,684.81,9549.0,687.11,689.7,684.41,684.81,9549.0
2019-09-06 10:00:00,684.11,687.97,684.1,686.89,7589.0,684.11,687.97,684.1,686.89,7589.0
2019-09-06 10:30:00,687.98,689.73,686.22,686.38,9746.0,687.98,689.73,686.22,686.38,9746.0
2019-09-06 11:00:00,685.94,686.42,684.86,684.97,3394.0,685.94,686.42,684.86,684.97,3394.0
2019-09-06 11:30:00,684.49,685.77,682.72,682.72,2714.0,684.49,685.77,682.72,682.72,2714.0
2019-09-06 12:00:00,682.77,683.29,680.03,681.22,4906.0,682.77,683.29,680.03,681.22,4906.0
2019-09-06 12:30:00,680.12,682.63,680.12,682.62,2645.0,680.12,682.63,680.12,682.62,2645.0
2019-09-06 13:00:00,682.83,683.84,682.12,683.81,4711.0,682.83,683.84,682.12,683.81,4711.0
2019-09-06 13:30:00,684.42,684.68,683.52,684.56,3966.0,684.42,684.68,683.52,684.56,3966.0
2019-09-06 14:00:00,684.81,686.67,684.01,686.32,5062.0,684.81,686.67,684.01,686.32,5062.0
2019-09-06 14:30:00,685.96,687.2,685.42,687.01,6671.0,685.96,687.2,685.42,687.01,6671.0
2019-09-06 15:00:00,687.0,687.9,686.49,687.9,6069.0,687.0,687.9,686.49,687.9,6069.0
2019-09-06 15:30:00,688.05,688.43,684.39,685.76,13315.0,688.05,688.43,684.39,685.76,13315.0
2019-09-09 09:30:00,688.08,690.07,681.99,681.99,5354.0,688.08,690.07,681.99,681.99,5354.0
2019-09-09 10:00:00,680.67,680.75,677.46,678.77,9293.0,680.67,680.75,677.46,678.77,9293.0
2019-09-09 10:30:00,678.3,678.3,673.9,674.7,8275.0,678.3,678.3,673.9,674.7,8275.0
2019-09-09 11:00:00,675.0,676.25,672.9,672.91,8472.0,675.0,676.25,672.9,672.91,8472.0
2019-09-09 11:30:00,673.19,674.6,672.73,672.93,2641.0,673.19,674.6,672.73,672.93,2641.0
2019-09-09 12:00:00,674.16,675.29,673.23,674.21,5501.0,674.16,675.29,673.23,674.21,5501.0
2019-09-09 12:30:00,674.26,676.68,672.59,676.68,2100.0,674.26,676.68,672.59,676.68,2100.0
2019-09-09 13:00:00,676.13,678.02,676.13,677.86,2100.0,676.13,678.02,676.13,677.86,2100.0
2019-09-09 13:30:00,677.77,679.19,677.44,678.45,3102.0,677.77,679.19,677.44,678.45,3102.0
2019-09-09 14:00:00,678.09,679.21,677.61,679.2,1843.0,678.09,679.21,677.61,679.2,1843.0
2019-09-09 14:30:00,679.14,680.07,678.42,678.8,4600.0,679.14,680.07,678.42,678.8,4600.0
2019-09-09 15:00:00,678.91,680.55,678.66,679.53,2559.0,678.91,680.55,678.66,679.53,2559.0
2019-09-09 15:30:00,679.48,680.82,678.39,679.57,22371.0,679.48,680.82,678.39,679.57,22371.0
2019-09-10 09:30:00,677.89,677.89,669.92,671.45,17025.0,677.89,677.89,669.92,671.45,17025.0
2019-09-10 10:00:00,673.73,678.79,672.49,678.79,4900.0,673.73,678.79,672.49,678.79,4900.0
2019-09-10 10:30:00,677.51,681.2,677.51,681.1,3411.0,677.51,681.2,677.51,681.1,3411.0
2019-09-10 11:00:00,681.63,683.47,681.05,682.82,9309.0,681.63,683.47,681.05,682.82,9309.0
2019-09-10 11:30:00,682.2,689.75,682.17,688.36,10466.0,682.2,689.75,682.17,688.36,10466.0
2019-09-10 12:00:00,687.51,692.82,687.04,692.82,11894.0,687.51,692.82,687.04,692.82,11894.0
2019-09-10 12:30:00,692.56,695.28,692.1,694.11,9416.0,692.56,695.28,692.1,694.11,9416.0
2019-09-10 13:00:00,693.79,694.85,692.69,694.85,12001.0,693.79,694.85,692.69,694.85,12001.0
2019-09-10 13:30:00,694.81,698.86,694.8,698.48,23425.0,694.81,698.86,694.8,698.48,23425.0
2019-09-10 14:00:00,697.76,698.4,695.72,697.5,9170.0,697.76,698.4,695.72,697.5,9170.0
2019-09-10 14:30:00,697.72,698.6,696.21,698.11,12058.0,697.72,698.6,696.21,698.11,12058.0
2019-09-10 15:00:00,697.5,698.86,697.31,698.47,7631.0,697.5,698.86,697.31,698.47,7631.0
2019-09-10 15:30:00,698.25,699.53,696.75,699.53,19722.0,698.25,699.53,696.75,699.53,19722.0
2019-09-11 09:30:00,700.0,712.45,700.0,707.12,9458.0,700.0,712.45,700.0,707.12,9458.0
2019-09-11 10:00:00,708.28,709.87,702.04,705.5,7425.0,708.28,709.87,702.04,705.5,7425.0
2019-09-11 10:30:00,704.86,708.04,703.7,705.73,8443.0,704.86,708.04,703.7,705.73,8443.0
2019-09-11 11:00:00,706.44,707.77,703.98,707.66,4709.0,706.44,707.77,703.98,707.66,4709.0
2019-09-11 11:30:00,707.99,714.57,707.99,713.95,8333.0,707.99,714.57,707.99,713.95,8333.0
2019-09-11 12:00:00,714.09,715.13,712.28,713.07,7331.0,714.09,715.13,712.28,713.07,7331.0
2019-09-11 12:30:00,712.35,713.06,712.07,712.78,3715.0,712.35,713.06,712.07,712.78,3715.0
2019-09-11 13:00:00,713.91,715.56,713.32,715.54,4447.0,713.91,715.56,713.32,715.54,4447.0
2019-09-11 13:30:00,716.21,716.98,715.39,715.48,7448.0,716.21,716.98,715.39,715.48,7448.0
2019-09-11 14:00:00,715.47,717.79,715.46,717.05,5687.0,715.47,717.79,715.46,717.05,5687.0
2019-09-11 14:30:00,717.05,717.96,716.18,717.47,5466.0,717.05,717.96,716.18,717.47,5466.0
2019-09-11 15:00:00,717.51,717.64,715.66,716.05,4509.0,717.51,717.64,715.66,716.05,4509.0
2019-09-11 15:30:00,715.81,718.0,715.73,717.8,24257.0,715.81,718.0,715.73,717.8,24257.0
2019-09-12 09:30:00,724.47,726.67,713.2,714.95,10704.0,724.47,726.67,713.2,714.95,10704.0
2019-09-12 10:00:00,715.97,721.63,713.96,719.36,14833.0,715.97,721.63,713.96,719.36,14833.0
2019-09-12 10:30:00,719.47,719.82,713.28,713.83,9395.0,719.47,719.82,713.28,713.83,9395.0
2019-09-12 11:00:00,713.14,715.29,713.14,714.9,7641.0,713.14,715.29,713.14,714.9,7641.0
2019-09-12 11:30:00,714.92,715.79,714.33,714.56,8800.0,714.92,715.79,714.33,714.56,8800.0
2019-09-12 12:00:00,714.5,714.88,710.66,710.67,4700.0,714.5,714.88,710.66,710.67,4700.0
2019-09-12 12:30:00,710.62,712.18,710.33,710.36,4604.0,710.62,712.18,710.33,710.36,4604.0
2019-09-12 13:00:00,710.86,713.51,710.01,710.99,5125.0,710.86,713.51,710.01,710.99,5125.0
2019-09-12 13:30:00,711.8,713.55,711.43,713.55,2860.0,711.8,713.55,711.43,713.55,2860.0
2019-09-12 14:00:00,713.78,716.65,713.78,716.22,4512.0,713.78,716.65,713.78,716.22,4512.0
2019-09-12 14:30:00,715.91,717.34,713.04,713.38,4600.0,715.91,717.34,713.04,713.38,4600.0
2019-09-12 15:00:00,713.42,715.06,712.98,714.51,7212.0,713.42,715.06,712.98,714.51,7212.0
2019-09-12 15:30:00,714.19,715.35,712.09,712.22,15400.0,714.19,715.35,712.09,712.22,15400.0
2019-09-13 09:30:00,712.31,712.31,703.54,703.68,3660.0,712.31,712.31,703.54,703.68,3660.0
2019-09-13 10:00:00,703.98,711.34,701.63,708.69,4377.0,703.98,711.34,701.63,708.69,4377.0
2019-09-13 10:30:00,710.49,712.68,709.52,711.87,2603.0,710.49,712.68,709.52,711.87,2603.0
2019-09-13 11:00:00,711.79,711.79,709.64,711.19,4200.0,711.79,711.79,709.64,711.19,4200.0
2019-09-13 11:30:00,711.01,711.01,709.42,710.5,2700.0,711.01,711.01,709.42,710.5,2700.0
2019-09-13 12:00:00,711.24,711.92,709.59,710.01,1899.0,711.24,711.92,709.59,710.01,1899.0
2019-09-13 12:30:00,710.03,710.03,708.98,709.41,1795.0,710.03,710.03,708.98,709.41,1795.0
2019-09-13 13:00:00,708.58,709.56,707.93,707.94,2700.0,708.58,709.56,707.93,707.94,2700.0
2019-09-13 13:30:00,708.29,709.84,707.86,707.86,4840.0,708.29,709.84,707.86,707.86,4840.0
2019-09-13 14:00:00,708.4,708.64,707.93,707.93,2320.0,708.4,708.64,707.93,707.93,2320.0
2019-09-13 14:30:00,708.52,711.26,708.35,711.06,2700.0,708.52,711.26,708.35,711.06,2700.0
2019-09-13 15:00:00,711.11,712.5,709.58,712.04,2960.0,711.11,712.5,709.58,712.04,2960.0
2019-09-13 15:30:00,712.3,713.4,712.24,712.51,8274.0,712.3,713.4,712.24,712.51,8274.0
2019-09-16 09:30:00,708.84,715.08,708.84,714.05,3857.0,708.84,715.08,708.84,714.05,3857.0
2019-09-16 10:00:00,714.25,715.67,712.0,712.76,3780.0,714.25,715.67,712.0,712.76,3780.0
2019-09-16 10:30:00,711.28,711.28,709.02,709.02,3126.0,711.28,711.28,709.02,709.02,3126.0
2019-09-16 11:00:00,709.75,712.05,709.2,711.33,3510.0,709.75,712.05,709.2,711.33,3510.0
2019-09-16 11:30:00,711.24,711.24,707.53,707.93,2331.0,711.24,711.24,707.53,707.93,2331.0
2019-09-16 12:00:00,708.09,711.24,708.09,711.24,4200.0,708.09,711.24,708.09,711.24,4200.0
2019-09-16 12:30:00,711.73,713.51,711.37,711.38,10700.0,711.73,713.51,711.37,711.38,10700.0
2019-09-16 13:00:00,711.35,713.89,709.74,713.71,9961.0,711.35,713.89,709.74,713.71,9961.0
2019-09-16 13:30:00,713.88,713.88,712.31,713.45,4308.0,713.88,713.88,712.31,713.45,4308.0
2019-09-16 14:00:00,713.6,715.12,713.23,713.85,2900.0,713.6,715.12,713.23,713.85,2900.0
2019-09-16 14:30:00,714.13,714.13,711.98,712.19,3164.0,714.13,714.13,711.98,712.19,3164.0
2019-09-16 15:00:00,711.78,713.51,711.34,712.24,3631.0,711.78,713.51,711.34,712.24,3631.0
2019-09-16 15:30:00,712.17,713.56,710.36,711.89,13430.0,712.17,713.56,710.36,711.89,13430.0
2019-09-17 09:30:00,710.84,711.6,709.82,709.82,1494.0,710.84,711.6,709.82,709.82,1494.0
2019-09-17 10:00:00,709.57,712.13,709.04,709.04,4534.0,709.57,712.13,709.04,709.04,4534.0
2019-09-17 10:30:00,708.13,708.13,704.37,704.37,4216.0,708.13,708.13,704.37,704.37,4216.0
2019-09-17 11:00:00,704.91,706.32,704.91,706.19,3200.0,704.91,706.32,704.91,706.19,3200.0
2019-09-17 11:30:00,705.85,706.95,705.57,706.63,2619.0,705.85,706.95,705.57,706.63,2619.0
2019-09-17 12:00:00,705.56,706.53,703.57,703.73,1009.0,705.56,706.53,703.57,703.73,1009.0
2019-09-17 12:30:00,703.91,704.35,703.87,704.05,1296.0,703.91,704.35,703.87,704.05,1296.0
2019-09-17 13:00:00,704.07,705.82,703.75,705.38,1600.0,704.07,705.82,703.75,705.38,1600.0
2019-09-17 13:30:00,705.56,707.92,705.56,707.33,3474.0,705.56,707.92,705.56,707.33,3474.0
2019-09-17 14:00:00,706.8,706.95,706.17,706.18,1845.0,706.8,706.95,706.17,706.18,1845.0
2019-09-17 14:30:00,706.32,708.56,706.32,708.26,2870.0,706.32,708.56,706.32,708.26,2870.0
2019-09-17 15:00:00,708.48,710.15,708.21,710.15,2440.0,708.48,710.15,708.21,710.15,2440.0
2019-09-17 15:30:00,710.57,713.29,710.57,710.88,14964.0,710.57,713.29,710.57,710.88,14964.0
2019-09-18 09:30:00,710.44,710.44,702.0,703.06,2646.0,710.44,710.44,702.0,703.06,2646.0
2019-09-18 10:00:00,703.26,708.91,702.77,707.71,2400.0,703.26,708.91,702.77,707.71,2400.0
2019-09-18 10:30:00,708.46,711.27,708.46,709.27,1711.0,708.46,711.27,708.46,709.27,1711.0
2019-09-18 11:00:00,709.31,711.93,709.19,711.13,2844.0,709.31,711.93,709.19,711.13,2844.0
2019-09-18 11:30:00,711.5,711.5,710.24,710.72,2142.0,711.5,711.5,710.24,710.72,2142.0
2019-09-18 12:00:00,710.84,710.84,709.58,709.75,1204.0,710.84,710.84,709.58,709.75,1204.0
2019-09-18 12:30:00,710.01,710.04,707.58,707.58,2506.0,710.01,710.04,707.58,707.58,2506.0
2019-09-18 13:00:00,707.5,708.41,706.7,706.71,1000.0,707.5,708.41,706.7,706.71,1000.0
2019-09-18 13:30:00,706.89,709.07,706.89,708.55,1489.0,706.89,709.07,706.89,708.55,1489.0
2019-09-18 14:00:00,708.82,709.11,701.75,701.83,10089.0,708.82,709.11,701.75,701.83,10089.0
2019-09-18 14:30:00,700.81,703.78,698.97,703.08,16409.0,700.81,703.78,698.97,703.08,16409.0
2019-09-18 15:00:00,703.33,704.55,702.27,704.22,4930.0,703.33,704.55,702.27,704.22,4930.0
2019-09-18 15:30:00,704.06,709.19,703.6,709.04,29472.0,704.06,709.19,703.6,709.04,29472.0
2019-09-19 09:30:00,710.73,710.73,706.99,709.88,1892.0,710.73,710.73,706.99,709.88,1892.0
2019-09-19 10:00:00,708.75,711.85,708.6,711.68,5973.0,708.75,711.85,708.6,711.68,5973.0
2019-09-19 10:30:00,711.82,713.52,711.8,712.66,2668.0,711.82,713.52,711.8,712.66,2668.0
2019-09-19 11:00:00,712.45,714.5,711.62,713.81,1884.0,712.45,714.5,711.62,713.81,1884.0
2019-09-19 11:30:00,713.55,713.55,711.51,712.23,2100.0,713.55,713.55,711.51,712.23,2100.0
2019-09-19 12:00:00,712.56,712.56,710.64,710.64,1700.0,712.56,712.56,710.64,710.64,1700.0
2019-09-19 12:30:00,710.81,711.22,709.37,709.41,2000.0,710.81,711.22,709.37,709.41,2000.0
2019-09-19 13:00:00,709.22,710.19,708.12,709.93,3126.0,709.22,710.19,708.12,709.93,3126.0
2019-09-19 13:30:00,708.09,709.66,707.36,709.46,6608.0,708.09,709.66,707.36,709.46,6608.0
2019-09-19 14:00:00,709.46,709.79,708.56,709.21,1416.0,709.46,709.79,708.56,709.21,1416.0
2019-09-19 14:30:00,708.86,709.28,708.76,709.22,2921.0,708.86,709.28,708.76,709.22,2921.0
2019-09-19 15:00:00,709.35,711.43,709.35,710.62,3748.0,709.35,711.43,709.35,710.62,3748.0
2019-09-19 15:30:00,710.27,710.46,708.94,709.9,8586.0,710.27,710.46,708.94,709.9,8586.0
2019-09-20 09:30:00,713.36,714.13,711.6,713.0,27455.0,713.36,714.13,711.6,713.0,27455.0
2019-09-20 10:00:00,711.46,713.42,711.46,712.67,2300.0,711.46,713.42,711.46,712.67,2300.0
2019-09-20 10:30:00,713.04,713.75,712.54,713.46,500.0,713.04,713.75,712.54,713.46,500.0
2019-09-20 11:00:00,713.83,715.88,713.72,715.88,3700.0,713.83,715.88,713.72,715.88,3700.0
2019-09-20 11:30:00,715.91,716.27,713.62,714.93,4768.0,715.91,716.27,713.62,714.93,4768.0
2019-09-20 12:00:00,715.94,716.17,715.6,715.7,800.0,715.94,716.17,715.6,715.7,800.0
2019-09-20 12:30:00,714.14,715.15,714.11,714.98,700.0,714.14,715.15,714.11,714.98,700.0
2019-09-20 13:00:00,715.45,715.45,708.73,710.64,3128.0,715.45,715.45,708.73,710.64,3128.0
2019-09-20 13:30:00,709.9,710.74,709.16,710.74,2300.0,709.9,710.74,709.16,710.74,2300.0
2019-09-20 14:00:00,710.69,711.12,709.81,710.52,1000.0,710.69,711.12,709.81,710.52,1000.0
2019-09-20 14:30:00,711.44,712.15,711.17,711.85,899.0,711.44,712.15,711.17,711.85,899.0
2019-09-20 15:00:00,711.74,712.43,711.74,711.75,600.0,711.74,712.43,711.74,711.75,600.0
2019-09-20 15:30:00,710.64,712.22,709.06,709.35,11641.0,710.64,712.22,709.06,709.35,11641.0
2019-09-23 09:30:00,705.44,707.06,702.02,702.93,8889.0,705.44,707.06,702.02,702.93,8889.0
2019-09-23 10:00:00,702.86,703.24,698.49,700.31,6586.0,702.86,703.24,698.49,700.31,6586.0
2019-09-23 10:30:00,700.79,701.83,699.62,700.75,4809.0,700.79,701.83,699.62,700.75,4809.0
2019-09-23 11:00:00,702.88,703.61,702.88,703.56,500.0,702.88,703.61,702.88,703.56,500.0
2019-09-23 11:30:00,704.32,705.15,704.08,705.02,3739.0,704.32,705.15,704.08,705.02,3739.0
2019-09-23 12:00:00,704.92,705.44,704.25,705.24,20542.0,704.92,705.44,704.25,705.24,20542.0
2019-09-23 12:30:00,705.5,706.63,705.31,706.12,1200.0,705.5,706.63,705.31,706.12,1200.0
2019-09-23 13:00:00,706.7,707.33,706.33,706.91,600.0,706.7,707.33,706.33,706.91,600.0
2019-09-23 13:30:00,707.47,708.52,707.17,708.3,1183.0,707.47,708.52,707.17,708.3,1183.0
2019-09-23 14:00:00,708.81,710.85,708.27,710.85,3500.0,708.81,710.85,708.27,710.85,3500.0
2019-09-23 14:30:00,710.26,712.66,710.25,710.92,2805.0,710.26,712.66,710.25,710.92,2805.0
2019-09-23 15:00:00,710.44,710.76,708.01,708.46,4912.0,710.44,710.76,708.01,708.46,4912.0
2019-09-23 15:30:00,708.46,708.46,706.1,706.21,11439.0,708.46,708.46,706.1,706.21,11439.0
2019-09-24 09:30:00,709.96,714.2,708.35,710.9,14304.0,709.96,714.2,708.35,710.9,14304.0
2019-09-24 10:00:00,708.53,708.53,703.95,703.95,8966.0,708.53,708.53,703.95,703.95,8966.0
2019-09-24 10:30:00,704.56,704.77,698.13,698.87,12178.0,704.56,704.77,698.13,698.87,12178.0
2019-09-24 11:00:00,699.44,700.5,698.14,700.5,3045.0,699.44,700.5,698.14,700.5,3045.0
2019-09-24 11:30:00,699.8,700.34,697.33,697.64,3906.0,699.8,700.34,697.33,697.64,3906.0
2019-09-24 12:00:00,697.45,699.37,693.41,693.81,3700.0,697.45,699.37,693.41,693.81,3700.0
2019-09-24 12:30:00,693.75,694.05,691.08,691.18,7925.0,693.75,694.05,691.08,691.18,7925.0
2019-09-24 13:00:00,692.0,693.2,690.31,690.9,3078.0,692.0,693.2,690.31,690.9,3078.0
2019-09-24 13:30:00,691.05,692.27,690.87,691.14,3232.0,691.05,692.27,690.87,691.14,3232.0
2019-09-24 14:00:00,690.6,696.55,688.73,695.32,6636.0,690.6,696.55,688.73,695.32,6636.0
2019-09-24 14:30:00,694.95,695.27,690.37,690.37,3000.0,694.95,695.27,690.37,690.37,3000.0
2019-09-24 15:00:00,689.67,694.01,689.67,690.16,4102.0,689.67,694.01,689.67,690.16,4102.0
2019-09-24 15:30:00,691.17,692.52,689.95,691.07,13295.0,691.17,692.52,689.95,691.07,13295.0
2019-09-25 09:30:00,689.45,693.45,688.99,690.1,3304.0,689.45,693.45,688.99,690.1,3304.0
2019-09-25 10:00:00,689.44,689.55,686.33,687.86,2421.0,689.44,689.55,686.33,687.86,2421.0
2019-09-25 10:30:00,689.14,692.26,687.59,691.11,2947.0,689.14,692.26,687.59,691.11,2947.0
2019-09-25 11:00:00,691.31,692.51,690.7,690.91,2000.0,691.31,692.51,690.7,690.91,2000.0
2019-09-25 11:30:00,690.27,690.61,689.05,690.57,2711.0,690.27,690.61,689.05,690.57,2711.0
2019-09-25 12:00:00,691.21,693.46,690.76,692.52,4200.0,691.21,693.46,690.76,692.52,4200.0
2019-09-25 12:30:00,692.88,694.38,692.88,693.25,2200.0,692.88,694.38,692.88,693.25,2200.0
2019-09-25 13:00:00,694.05,696.73,694.04,696.42,3897.0,694.05,696.73,694.04,696.42,3897.0
2019-09-25 13:30:00,696.88,698.3,696.32,697.87,5805.0,696.88,698.3,696.32,697.87,5805.0
2019-09-25 14:00:00,698.04,700.66,698.04,700.56,4307.0,698.04,700.66,698.04,700.56,4307.0
2019-09-25 14:30:00,700.1,701.08,699.75,700.54,3400.0,700.1,701.08,699.75,700.54,3400.0
2019-09-25 15:00:00,700.52,700.52,697.53,698.42,5382.0,700.52,700.52,697.53,698.42,5382.0
2019-09-25 15:30:00,698.35,700.03,697.93,699.47,17024.0,698.35,700.03,697.93,699.47,17024.0
2019-09-26 09:30:00,697.77,705.93,695.27,695.27,4747.0,697.77,705.93,695.27,695.27,4747.0
2019-09-26 10:00:00,695.92,696.1,691.19,692.36,6200.0,695.92,696.1,691.19,692.36,6200.0
2019-09-26 10:30:00,692.18,695.84,692.18,694.46,26882.0,692.18,695.84,692.18,694.46,26882.0
2019-09-26 11:00:00,695.42,695.42,691.75,692.88,8379.0,695.42,695.42,691.75,692.88,8379.0
2019-09-26 11:30:00,692.7,693.3,691.14,692.6,3401.0,692.7,693.3,691.14,692.6,3401.0
2019-09-26 12:00:00,692.48,700.02,692.05,698.71,10549.0,692.48,700.02,692.05,698.71,10549.0
2019-09-26 12:30:00,698.31,698.7,697.27,698.24,2600.0,698.31,698.7,697.27,698.24,2600.0
2019-09-26 13:00:00,698.53,698.53,696.08,696.66,2650.0,698.53,698.53,696.08,696.66,2650.0
2019-09-26 13:30:00,697.51,698.85,696.92,697.97,2504.0,697.51,698.85,696.92,697.97,2504.0
2019-09-26 14:00:00,698.35,700.31,697.89,698.9,2500.0,698.35,700.31,697.89,698.9,2500.0
2019-09-26 14:30:00,699.4,699.46,698.24,699.22,2000.0,699.4,699.46,698.24,699.22,2000.0
2019-09-26 15:00:00,699.3,701.19,698.88,700.98,2100.0,699.3,701.19,698.88,700.98,2100.0
2019-09-26 15:30:00,700.83,701.72,700.23,700.55,12702.0,700.83,701.72,700.23,700.55,12702.0
2019-09-27 09:30:00,704.33,706.58,698.9,698.95,5498.0,704.33,706.58,698.9,698.95,5498.0
2019-09-27 10:00:00,698.31,703.14,698.24,703.13,2815.0,698.31,703.14,698.24,703.13,2815.0
2019-09-27 10:30:00,702.6,706.74,702.6,706.74,3700.0,702.6,706.74,702.6,706.74,3700.0
2019-09-27 11:00:00,706.58,706.64,703.63,704.02,3307.0,706.58,706.64,703.63,704.02,3307.0
2019-09-27 11:30:00,704.13,704.14,697.84,701.32,2890.0,704.13,704.14,697.84,701.32,2890.0
2019-09-27 12:00:00,699.37,700.15,697.65,698.19,900.0,699.37,700.15,697.65,698.19,900.0
2019-09-27 12:30:00,696.36,697.51,695.07,695.1,1300.0,696.36,697.51,695.07,695.1,1300.0
2019-09-27 13:00:00,694.32,696.24,692.72,692.72,1700.0,694.32,696.24,692.72,692.72,1700.0
2019-09-27 13:30:00,693.35,694.82,692.91,694.7,1900.0,693.35,694.82,692.91,694.7,1900.0
2019-09-27 14:00:00,695.07,695.07,692.02,692.14,2013.0,695.07,695.07,692.02,692.14,2013.0
2019-09-27 14:30:00,692.33,692.33,690.0,691.32,2193.0,692.33,692.33,690.0,691.32,2193.0
2019-09-27 15:00:00,691.35,695.12,691.34,694.53,4715.0,691.35,695.12,691.34,694.53,4715.0
2019-09-27 15:30:00,694.46,699.93,694.45,699.83,17034.0,694.46,699.93,694.45,699.83,17034.0
2019-09-30 09:30:00,701.62,705.96,701.11,705.17,4085.0,701.62,705.96,701.11,705.17,4085.0
2019-09-30 10:00:00,705.1,708.66,703.89,705.18,2800.0,705.1,708.66,703.89,705.18,2800.0
2019-09-30 10:30:00,703.81,706.37,703.81,705.07,2500.0,703.81,706.37,703.81,705.07,2500.0
2019-09-30 11:00:00,704.78,705.1,702.88,705.1,6902.0,704.78,705.1,702.88,705.1,6902.0
2019-09-30 11:30:00,705.14,706.59,705.05,706.18,3000.0,705.14,706.59,705.05,706.18,3000.0
2019-09-30 12:00:00,707.03,709.39,706.53,708.77,2900.0,707.03,709.39,706.53,708.77,2900.0
2019-09-30 12:30:00,709.31,709.36,708.39,708.62,1958.0,709.31,709.36,708.39,708.62,1958.0
2019-09-30 13:00:00,708.72,709.53,707.74,708.29,2004.0,708.72,709.53,707.74,708.29,2004.0
2019-09-30 13:30:00,708.78,709.43,708.78,709.07,1400.0,708.78,709.43,708.78,709.07,1400.0
2019-09-30 14:00:00,708.62,709.27,707.99,708.05,2203.0,708.62,709.27,707.99,708.05,2203.0
2019-09-30 14:30:00,707.28,707.28,704.53,704.53,3202.0,707.28,707.28,704.53,704.53,3202.0
2019-09-30 15:00:00,704.1,705.25,703.96,705.04,3301.0,704.1,705.25,703.96,705.04,3301.0
2019-09-30 15:30:00,704.4,705.7,703.37,703.91,13614.0,704.4,705.7,703.37,703.91,13614.0
2019-10-01 09:30:00,705.44,706.83,703.91,706.39,3901.0,705.44,706.83,703.91,706.39,3901.0
2019-10-01 10:00:00,702.57,702.57,698.45,701.11,1826.0,702.57,702.57,698.45,701.11,1826.0
2019-10-01 10:30:00,701.23,703.9,701.04,701.04,3358.0,701.23,703.9,701.04,701.04,3358.0
2019-10-01 11:00:00,700.32,702.69,698.69,699.21,5822.0,700.32,702.69,698.69,699.21,5822.0
2019-10-01 11:30:00,698.94,699.7,697.02,697.37,1538.0,698.94,699.7,697.02,697.37,1538.0
2019-10-01 12:00:00,697.47,697.8,695.0,695.55,3711.0,697.47,697.8,695.0,695.55,3711.0
2019-10-01 12:30:00,695.31,697.07,695.31,695.54,2520.0,695.31,697.07,695.31,695.54,2520.0
2019-10-01 13:00:00,695.64,695.71,691.55,692.04,5442.0,695.64,695.71,691.55,692.04,5442.0
2019-10-01 13:30:00,691.38,692.48,689.59,690.17,4600.0,691.38,692.48,689.59,690.17,4600.0
2019-10-01 14:00:00,690.24,691.28,689.5,690.5,5970.0,690.24,691.28,689.5,690.5,5970.0
2019-10-01 14:30:00,690.37,691.98,690.0,690.41,7500.0,690.37,691.98,690.0,690.41,7500.0
2019-10-01 15:00:00,690.57,691.0,689.02,689.35,5602.0,690.57,691.0,689.02,689.35,5602.0
2019-10-01 15:30:00,688.9,689.91,687.23,688.78,15582.0,688.9,689.91,687.23,688.78,15582.0
2019-10-02 09:30:00,682.92,684.58,674.83,674.83,5169.0,682.92,684.58,674.83,674.83,5169.0
2019-10-02 10:00:00,674.83,677.1,672.87,672.92,4700.0,674.83,677.1,672.87,672.92,4700.0
2019-10-02 10:30:00,672.98,673.38,669.45,669.68,10008.0,672.98,673.38,669.45,669.68,10008.0
2019-10-02 11:00:00,669.85,672.04,668.88,670.39,5957.0,669.85,672.04,668.88,670.39,5957.0
2019-10-02 11:30:00,670.34,670.79,667.53,669.95,3200.0,670.34,670.79,667.53,669.95,3200.0
2019-10-02 12:00:00,669.31,669.44,666.49,668.14,4120.0,669.31,669.44,666.49,668.14,4120.0
2019-10-02 12:30:00,669.47,669.47,666.98,667.35,1900.0,669.47,669.47,666.98,667.35,1900.0
2019-10-02 13:00:00,666.7,669.0,666.48,667.83,5020.0,666.7,669.0,666.48,667.83,5020.0
2019-10-02 13:30:00,667.98,668.4,665.86,666.03,4568.0,667.98,668.4,665.86,666.03,4568.0
2019-10-02 14:00:00,665.87,667.38,665.43,666.71,4001.0,665.87,667.38,665.43,666.71,4001.0
2019-10-02 14:30:00,666.38,667.4,666.38,666.8,5500.0,666.38,667.4,666.38,666.8,5500.0
2019-10-02 15:00:00,666.94,666.98,665.22,665.6,16879.0,666.94,666.98,665.22,665.6,16879.0
2019-10-02 15:30:00,665.37,665.71,662.74,664.01,33202.0,665.37,665.71,662.74,664.01,33202.0
2019-10-03 09:30:00,665.3,669.76,662.13,668.6,8546.0,665.3,669.76,662.13,668.6,8546.0
2019-10-03 10:00:00,667.48,667.75,655.98,664.16,14241.0,667.48,667.75,655.98,664.16,14241.0
2019-10-03 10:30:00,664.12,665.21,660.14,663.28,5590.0,664.12,665.21,660.14,663.28,5590.0
2019-10-03 11:00:00,664.99,672.47,664.99,672.47,21944.0,664.99,672.47,664.99,672.47,21944.0
2019-10-03 11:30:00,672.49,672.49,669.18,671.95,16236.0,672.49,672.49,669.18,671.95,16236.0
2019-10-03 12:00:00,671.85,675.52,671.49,675.52,20901.0,671.85,675.52,671.49,675.52,20901.0
2019-10-03 12:30:00,675.33,677.11,674.92,676.03,1978.0,675.33,677.11,674.92,676.03,1978.0
2019-10-03 13:00:00,676.51,676.51,674.42,675.49,2400.0,676.51,676.51,674.42,675.49,2400.0
2019-10-03 13:30:00,674.96,676.07,673.77,675.6,3713.0,674.96,676.07,673.77,675.6,3713.0
2019-10-03 14:00:00,675.59,675.59,673.16,674.53,4630.0,675.59,675.59,673.16,674.53,4630.0
2019-10-03 14:30:00,674.93,674.93,671.43,671.45,5551.0,674.93,674.93,671.43,671.45,5551.0
2019-10-03 15:00:00,671.49,672.24,670.31,670.31,5933.0,671.49,672.24,670.31,670.31,5933.0
2019-10-03 15:30:00,670.21,672.22,669.61,671.2,31173.0,670.21,672.22,669.61,671.2,31173.0
2019-10-04 09:30:00,671.86,685.43,671.86,680.7,4468.0,671.86,685.43,671.86,680.7,4468.0
2019-10-04 10:00:00,681.41,683.05,678.4,678.4,13656.0,681.41,683.05,678.4,678.4,13656.0
2019-10-04 10:30:00,677.92,679.66,675.89,677.66,10523.0,677.92,679.66,675.89,677.66,10523.0
2019-10-04 11:00:00,677.83,681.76,677.82,681.27,7469.0,677.83,681.76,677.82,681.27,7469.0
2019-10-04 11:30:00,681.71,682.73,681.71,682.59,3200.0,681.71,682.73,681.71,682.59,3200.0
2019-10-04 12:00:00,681.98,685.53,681.98,684.98,11285.0,681.98,685.53,681.98,684.98,11285.0
2019-10-04 12:30:00,685.48,685.94,684.86,685.94,2825.0,685.48,685.94,684.86,685.94,2825.0
2019-10-04 13:00:00,686.26,687.05,686.15,686.29,4227.0,686.26,687.05,686.15,686.29,4227.0
2019-10-04 13:30:00,686.27,686.63,684.51,684.51,2885.0,686.27,686.63,684.51,684.51,2885.0
2019-10-04 14:00:00,684.05,685.6,683.64,684.91,3522.0,684.05,685.6,683.64,684.91,3522.0
2019-10-04 14:30:00,684.76,685.8,684.76,685.06,3016.0,684.76,685.8,684.76,685.06,3016.0
2019-10-04 15:00:00,685.33,685.38,684.46,684.65,5117.0,685.33,685.38,684.46,684.65,5117.0
2019-10-04 15:30:00,685.0,687.0,684.62,685.96,15868.0,685.0,687.0,684.62,685.96,15868.0
2019-10-07 09:30:00,681.66,686.86,680.18,680.18,2551.0,681.66,686.86,680.18,680.18,2551.0
2019-10-07 10:00:00,680.38,683.38,678.91,683.27,2263.0,680.38,683.38,678.91,683.27,2263.0
2019-10-07 10:30:00,682.81,683.09,680.47,682.9,1900.0,682.81,683.09,680.47,682.9,1900.0
2019-10-07 11:00:00,683.65,684.63,683.18,684.63,1200.0,683.65,684.63,683.18,684.63,1200.0
2019-10-07 11:30:00,684.46,685.51,684.25,684.75,3301.0,684.46,685.51,684.25,684.75,3301.0
2019-10-07 12:00:00,684.4,685.78,684.07,684.88,3228.0,684.4,685.78,684.07,684.88,3228.0
2019-10-07 12:30:00,685.17,686.1,684.85,685.91,1700.0,685.17,686.1,684.85,685.91,1700.0
2019-10-07 13:00:00,685.45,685.46,683.9,684.28,3304.0,685.45,685.46,683.9,684.28,3304.0
2019-10-07 13:30:00,685.41,689.75,685.41,688.7,10057.0,685.41,689.75,685.41,688.7,10057.0
2019-10-07 14:00:00,688.76,689.66,685.93,687.13,8168.0,688.76,689.66,685.93,687.13,8168.0
2019-10-07 14:30:00,686.88,686.88,682.56,683.8,2400.0,686.88,686.88,682.56,683.8,2400.0
2019-10-07 15:00:00,684.25,684.8,682.35,683.57,1900.0,684.25,684.8,682.35,683.57,1900.0
2019-10-07 15:30:00,683.38,683.43,680.63,681.77,11333.0,683.38,683.43,680.63,681.77,11333.0
2019-10-08 09:30:00,660.4,665.84,643.6,647.62,45108.0,660.4,665.84,643.6,647.62,45108.0
2019-10-08 10:00:00,647.58,648.81,641.69,643.6,14134.0,647.58,648.81,641.69,643.6,14134.0
2019-10-08 10:30:00,644.69,663.64,644.51,663.64,14190.0,644.69,663.64,644.51,663.64,14190.0
2019-10-08 11:00:00,658.96,663.0,658.12,660.98,17721.0,658.96,663.0,658.12,660.98,17721.0
2019-10-08 11:30:00,659.97,661.16,656.9,659.87,7835.0,659.97,661.16,656.9,659.87,7835.0
2019-10-08 12:00:00,660.06,663.04,659.8,663.04,3348.0,660.06,663.04,659.8,663.04,3348.0
2019-10-08 12:30:00,663.04,664.37,660.11,664.37,6195.0,663.04,664.37,660.11,664.37,6195.0
2019-10-08 13:00:00,664.04,664.04,662.11,662.52,2349.0,664.04,664.04,662.11,662.52,2349.0
2019-10-08 13:30:00,663.06,665.52,662.56,664.07,9500.0,663.06,665.52,662.56,664.07,9500.0
2019-10-08 14:00:00,662.93,662.93,658.99,659.38,2933.0,662.93,662.93,658.99,659.38,2933.0
2019-10-08 14:30:00,660.44,665.68,660.44,664.48,7116.0,660.44,665.68,660.44,664.48,7116.0
2019-10-08 15:00:00,662.24,663.86,660.32,663.86,6429.0,662.24,663.86,660.32,663.86,6429.0
2019-10-08 15:30:00,663.52,664.5,658.28,658.3,25995.0,663.52,664.5,658.28,658.3,25995.0
2019-10-09 09:30:00,666.73,669.08,658.0,662.9,5605.0,666.73,669.08,658.0,662.9,5605.0
2019-10-09 10:00:00,663.88,670.85,663.47,670.31,5496.0,663.88,670.85,663.47,670.31,5496.0
2019-10-09 10:30:00,669.08,669.3,667.0,667.01,3383.0,669.08,669.3,667.0,667.01,3383.0
2019-10-09 11:00:00,667.39,670.15,665.58,669.54,3000.0,667.39,670.15,665.58,669.54,3000.0
2019-10-09 11:30:00,669.39,672.36,669.37,670.65,2136.0,669.39,672.36,669.37,670.65,2136.0
2019-10-09 12:00:00,671.57,674.17,671.05,671.2,3814.0,671.57,674.17,671.05,671.2,3814.0
2019-10-09 12:30:00,671.68,671.68,669.96,670.56,1500.0,671.68,671.68,669.96,670.56,1500.0
2019-10-09 13:00:00,672.23,672.23,669.79,671.79,2700.0,672.23,672.23,669.79,671.79,2700.0
2019-10-09 13:30:00,671.29,672.78,670.45,672.78,1667.0,671.29,672.78,670.45,672.78,1667.0
2019-10-09 14:00:00,672.33,674.65,671.52,673.84,5454.0,672.33,674.65,671.52,673.84,5454.0
2019-10-09 14:30:00,673.51,674.8,673.01,674.8,4800.0,673.51,674.8,673.01,674.8,4800.0
2019-10-09 15:00:00,674.52,675.39,674.34,674.79,5271.0,674.52,675.39,674.34,674.79,5271.0
2019-10-09 15:30:00,674.43,675.94,672.51,673.51,20364.0,674.43,675.94,672.51,673.51,20364.0
2019-10-10 09:30:00,671.88,678.24,665.94,670.28,32529.0,671.88,678.24,665.94,670.28,32529.0
2019-10-10 10:00:00,672.59,674.21,667.58,671.02,12877.0,672.59,674.21,667.58,671.02,12877.0
2019-10-10 10:30:00,671.36,675.08,669.76,675.08,7483.0,671.36,675.08,669.76,675.08,7483.0
2019-10-10 11:00:00,675.3,675.6,673.01,674.63,8292.0,675.3,675.6,673.01,674.63,8292.0
2019-10-10 11:30:00,674.64,674.64,671.67,673.0,8394.0,674.64,674.64,671.67,673.0,8394.0
2019-10-10 12:00:00,673.1,673.12,668.91,669.7,3534.0,673.1,673.12,668.91,669.7,3534.0
2019-10-10 12:30:00,670.42,670.45,668.19,668.76,15036.0,670.42,670.45,668.19,668.76,15036.0
2019-10-10 13:00:00,668.92,669.66,668.57,669.4,5012.0,668.92,669.66,668.57,669.4,5012.0
2019-10-10 13:30:00,669.23,673.19,668.79,672.9,2601.0,669.23,673.19,668.79,672.9,2601.0
2019-10-10 14:00:00,672.61,673.33,669.96,672.53,3076.0,672.61,673.33,669.96,672.53,3076.0
2019-10-10 14:30:00,673.32,673.64,670.55,671.68,2900.0,673.32,673.64,670.55,671.68,2900.0
2019-10-10 15:00:00,671.56,672.82,671.44,672.82,2946.0,671.56,672.82,671.44,672.82,2946.0
2019-10-10 15:30:00,672.99,673.24,671.37,672.53,11334.0,672.99,673.24,671.37,672.53,11334.0
2019-10-11 09:30:00,681.11,689.49,681.11,688.6,2740.0,681.11,689.49,681.11,688.6,2740.0
2019-10-11 10:00:00,691.73,697.16,690.81,696.69,12826.0,691.73,697.16,690.81,696.69,12826.0
2019-10-11 10:30:00,696.58,696.58,693.22,694.77,10056.0,696.58,696.58,693.22,694.77,10056.0
2019-10-11 11:00:00,694.76,697.48,693.18,693.18,6452.0,694.76,697.48,693.18,693.18,6452.0
2019-10-11 11:30:00,692.83,694.63,690.7,691.03,3600.0,692.83,694.63,690.7,691.03,3600.0
2019-10-11 12:00:00,692.14,692.19,689.85,690.82,3552.0,692.14,692.19,689.85,690.82,3552.0
2019-10-11 12:30:00,691.66,692.75,688.66,691.14,5644.0,691.66,692.75,688.66,691.14,5644.0
2019-10-11 13:00:00,691.92,693.36,689.68,692.24,6615.0,691.92,693.36,689.68,692.24,6615.0
2019-10-11 13:30:00,691.0,692.78,689.44,692.77,5382.0,691.0,692.78,689.44,692.77,5382.0
2019-10-11 14:00:00,693.29,696.69,692.45,696.26,6963.0,693.29,696.69,692.45,696.26,6963.0
2019-10-11 14:30:00,696.24,696.81,693.95,694.47,3408.0,696.24,696.81,693.95,694.47,3408.0
2019-10-11 15:00:00,694.48,695.44,693.54,694.65,3800.0,694.48,695.44,693.54,694.65,3800.0
2019-10-11 15:30:00,693.95,695.24,687.42,687.94,18756.0,693.95,695.24,687.42,687.94,18756.0
2019-10-14 09:30:00,689.66,689.66,682.97,685.17,2625.0,689.66,689.66,682.97,685.17,2625.0
2019-10-14 10:00:00,684.83,685.0,680.66,682.29,3471.0,684.83,685.0,680.66,682.29,3471.0
2019-10-14 10:30:00,686.07,689.3,686.07,688.92,5076.0,686.07,689.3,686.07,688.92,5076.0
2019-10-14 11:00:00,688.94,688.94,687.2,687.2,901.0,688.94,688.94,687.2,687.2,901.0
2019-10-14 11:30:00,687.62,689.56,687.27,689.56,1400.0,687.62,689.56,687.27,689.56,1400.0
2019-10-14 12:00:00,690.34,690.63,687.39,687.91,3800.0,690.34,690.63,687.39,687.91,3800.0
2019-10-14 12:30:00,686.74,687.19,684.49,684.5,1000.0,686.74,687.19,684.49,684.5,1000.0
2019-10-14 13:00:00,684.25,684.66,681.69,682.74,1800.0,684.25,684.66,681.69,682.74,1800.0
2019-10-14 13:30:00,683.03,683.86,681.13,682.91,9891.0,683.03,683.86,681.13,682.91,9891.0
2019-10-14 14:00:00,683.47,683.82,682.05,682.42,11674.0,683.47,683.82,682.05,682.42,11674.0
2019-10-14 14:30:00,682.68,682.9,681.68,681.76,4001.0,682.68,682.9,681.68,681.76,4001.0
2019-10-14 15:00:00,681.61,682.07,680.78,680.79,2831.0,681.61,682.07,680.78,680.79,2831.0
2019-10-14 15:30:00,680.61,681.39,680.25,680.6,7958.0,680.61,681.39,680.25,680.6,7958.0
2019-10-15 09:30:00,683.94,686.65,683.43,684.94,6533.0,683.94,686.65,683.43,684.94,6533.0
2019-10-15 10:00:00,685.72,687.09,684.03,684.78,4686.0,685.72,687.09,684.03,684.78,4686.0
2019-10-15 10:30:00,685.39,685.79,683.66,684.21,9588.0,685.39,685.79,683.66,684.21,9588.0
2019-10-15 11:00:00,684.02,684.16,678.67,679.15,15010.0,684.02,684.16,678.67,679.15,15010.0
2019-10-15 11:30:00,678.9,679.51,677.42,679.21,17105.0,678.9,679.51,677.42,679.21,17105.0
2019-10-15 12:00:00,678.76,679.37,678.43,678.87,3425.0,678.76,679.37,678.43,678.87,3425.0
2019-10-15 12:30:00,679.18,682.62,679.18,682.37,2607.0,679.18,682.62,679.18,682.37,2607.0
2019-10-15 13:00:00,683.21,685.73,683.21,685.73,2800.0,683.21,685.73,683.21,685.73,2800.0
2019-10-15 13:30:00,686.69,687.32,686.12,686.49,2600.0,686.69,687.32,686.12,686.49,2600.0
2019-10-15 14:00:00,686.23,686.33,685.16,685.45,4860.0,686.23,686.33,685.16,685.45,4860.0
2019-10-15 14:30:00,685.2,685.2,682.1,683.02,11973.0,685.2,685.2,682.1,683.02,11973.0
2019-10-15 15:00:00,682.74,683.34,681.37,682.05,4016.0,682.74,683.34,681.37,682.05,4016.0
2019-10-15 15:30:00,683.14,683.64,679.93,680.0,22944.0,683.14,683.64,679.93,680.0,22944.0
2019-10-16 09:30:00,680.77,682.59,674.2,675.22,10660.0,680.77,682.59,674.2,675.22,10660.0
2019-10-16 10:00:00,675.17,676.68,672.97,676.09,11883.0,675.17,676.68,672.97,676.09,11883.0
2019-10-16 10:30:00,676.22,681.58,676.06,681.58,10651.0,676.22,681.58,676.06,681.58,10651.0
2019-10-16 11:00:00,681.98,682.51,678.38,678.84,4600.0,681.98,682.51,678.38,678.84,4600.0
2019-10-16 11:30:00,678.53,678.78,676.14,676.69,63357.0,678.53,678.78,676.14,676.69,63357.0
2019-10-16 12:00:00,676.68,677.39,671.02,671.65,32980.0,676.68,677.39,671.02,671.65,32980.0
2019-10-16 12:30:00,670.91,671.06,665.66,666.15,10129.0,670.91,671.06,665.66,666.15,10129.0
2019-10-16 13:00:00,666.46,666.76,665.47,665.47,1899.0,666.46,666.76,665.47,665.47,1899.0
2019-10-16 13:30:00,665.24,667.77,665.23,666.43,4947.0,665.24,667.77,665.23,666.43,4947.0
2019-10-16 14:00:00,666.81,668.82,666.79,667.88,7667.0,666.81,668.82,666.79,667.88,7667.0
2019-10-16 14:30:00,668.45,671.55,668.43,670.87,8240.0,668.45,671.55,668.43,670.87,8240.0
2019-10-16 15:00:00,671.26,671.51,669.69,670.67,4989.0,671.26,671.51,669.69,670.67,4989.0
2019-10-16 15:30:00,670.85,671.1,668.47,668.5,30291.0,670.85,671.1,668.47,668.5,30291.0
2019-10-17 09:30:00,672.81,676.69,670.98,674.7,50275.0,672.81,676.69,670.98,674.7,50275.0
2019-10-17 10:00:00,674.67,675.26,671.87,672.41,21906.0,674.67,675.26,671.87,672.41,21906.0
2019-10-17 10:30:00,672.42,673.21,671.62,672.48,2507.0,672.42,673.21,671.62,672.48,2507.0
2019-10-17 11:00:00,671.18,674.27,671.18,673.25,4769.0,671.18,674.27,671.18,673.25,4769.0
2019-10-17 11:30:00,672.75,674.38,671.67,672.45,2093.0,672.75,674.38,671.67,672.45,2093.0
2019-10-17 12:00:00,671.98,674.8,671.37,674.09,8680.0,671.98,674.8,671.37,674.09,8680.0
2019-10-17 12:30:00,674.44,674.82,674.08,674.7,4105.0,674.44,674.82,674.08,674.7,4105.0
2019-10-17 13:00:00,674.61,674.61,673.47,673.87,3723.0,674.61,674.61,673.47,673.87,3723.0
2019-10-17 13:30:00,674.26,674.59,673.85,673.85,5300.0,674.26,674.59,673.85,673.85,5300.0
2019-10-17 14:00:00,674.2,674.2,671.88,673.69,4116.0,674.2,674.2,671.88,673.69,4116.0
2019-10-17 14:30:00,673.12,675.05,673.12,674.17,12614.0,673.12,675.05,673.12,674.17,12614.0
2019-10-17 15:00:00,674.17,674.43,672.07,672.19,10598.0,674.17,674.43,672.07,672.19,10598.0
2019-10-17 15:30:00,671.97,672.3,669.36,670.74,16287.0,671.97,672.3,669.36,670.74,16287.0
2019-10-18 09:30:00,666.48,679.35,665.37,677.05,23156.0,666.48,679.35,665.37,677.05,23156.0
2019-10-18 10:00:00,676.72,677.24,673.31,674.01,3095.0,676.72,677.24,673.31,674.01,3095.0
2019-10-18 10:30:00,673.33,677.45,672.75,677.19,7655.0,673.33,677.45,672.75,677.19,7655.0
2019-10-18 11:00:00,677.74,680.63,677.34,679.82,4758.0,677.74,680.63,677.34,679.82,4758.0
2019-10-18 11:30:00,678.67,679.63,677.41,677.42,1900.0,678.67,679.63,677.41,677.42,1900.0
2019-10-18 12:00:00,677.1,678.8,675.3,678.32,3116.0,677.1,678.8,675.3,678.32,3116.0
2019-10-18 12:30:00,677.96,679.42,677.96,678.98,1106.0,677.96,679.42,677.96,678.98,1106.0
2019-10-18 13:00:00,680.47,681.57,679.81,681.24,1511.0,680.47,681.57,679.81,681.24,1511.0
2019-10-18 13:30:00,681.63,683.05,681.1,682.38,2108.0,681.63,683.05,681.1,682.38,2108.0
2019-10-18 14:00:00,682.58,682.8,682.1,682.45,1805.0,682.58,682.8,682.1,682.45,1805.0
2019-10-18 14:30:00,682.4,683.19,682.06,682.82,3345.0,682.4,683.19,682.06,682.82,3345.0
2019-10-18 15:00:00,683.1,684.25,682.44,683.07,3300.0,683.1,684.25,682.44,683.07,3300.0
2019-10-18 15:30:00,683.27,683.95,680.13,680.13,20738.0,683.27,683.95,680.13,680.13,20738.0
2019-10-21 09:30:00,688.14,690.0,681.93,681.93,5637.0,688.14,690.0,681.93,681.93,5637.0
2019-10-21 10:00:00,683.0,684.77,683.0,684.16,1386.0,683.0,684.77,683.0,684.16,1386.0
2019-10-21 10:30:00,684.39,684.39,681.1,682.19,7790.0,684.39,684.39,681.1,682.19,7790.0
2019-10-21 11:00:00,682.34,683.51,682.23,682.49,2430.0,682.34,683.51,682.23,682.49,2430.0
2019-10-21 11:30:00,683.05,683.68,682.8,683.68,1700.0,683.05,683.68,682.8,683.68,1700.0
2019-10-21 12:00:00,683.11,683.97,682.81,683.59,2626.0,683.11,683.97,682.81,683.59,2626.0
2019-10-21 12:30:00,683.51,683.57,680.0,680.26,41012.0,683.51,683.57,680.0,680.26,41012.0
2019-10-21 13:00:00,680.74,680.92,678.37,679.04,5527.0,680.74,680.92,678.37,679.04,5527.0
2019-10-21 13:30:00,680.09,680.44,679.55,680.06,4246.0,680.09,680.44,679.55,680.06,4246.0
2019-10-21 14:00:00,681.03,682.14,680.64,681.69,2114.0,681.03,682.14,680.64,681.69,2114.0
2019-10-21 14:30:00,681.5,682.39,680.89,682.39,2000.0,681.5,682.39,680.89,682.39,2000.0
2019-10-21 15:00:00,682.85,682.96,682.02,682.96,1681.0,682.85,682.96,682.02,682.96,1681.0
2019-10-21 15:30:00,682.76,685.7,682.33,685.31,14265.0,682.76,685.7,682.33,685.31,14265.0
2019-10-22 09:30:00,686.33,687.0,684.04,686.06,1832.0,686.33,687.0,684.04,686.06,1832.0
2019-10-22 10:00:00,688.49,688.49,685.53,685.87,1624.0,688.49,688.49,685.53,685.87,1624.0
2019-10-22 10:30:00,685.78,688.1,685.59,686.66,15460.0,685.78,688.1,685.59,686.66,15460.0
2019-10-22 11:00:00,686.32,686.76,684.41,686.21,3930.0,686.32,686.76,684.41,686.21,3930.0
2019-10-22 11:30:00,686.32,688.91,685.93,687.02,32906.0,686.32,688.91,685.93,687.02,32906.0
2019-10-22 12:00:00,687.07,692.55,686.65,692.55,11387.0,687.07,692.55,686.65,692.55,11387.0
2019-10-22 12:30:00,692.45,693.32,691.63,692.86,3002.0,692.45,693.32,691.63,692.86,3002.0
2019-10-22 13:00:00,692.07,692.47,691.35,691.66,1000.0,692.07,692.47,691.35,691.66,1000.0
2019-10-22 13:30:00,691.67,692.94,691.66,692.94,900.0,691.67,692.94,691.66,692.94,900.0
2019-10-22 14:00:00,692.79,694.3,692.79,694.11,3477.0,692.79,694.3,692.79,694.11,3477.0
2019-10-22 14:30:00,693.12,693.12,688.63,688.63,2752.0,693.12,693.12,688.63,688.63,2752.0
2019-10-22 15:00:00,687.53,688.35,687.0,687.79,4284.0,687.53,688.35,687.0,687.79,4284.0
2019-10-22 15:30:00,687.53,687.8,683.91,684.61,10946.0,687.53,687.8,683.91,684.61,10946.0
2019-10-23 09:30:00,687.42,703.47,684.72,687.25,9796.0,687.42,703.47,684.72,687.25,9796.0
2019-10-23 10:00:00,687.5,696.96,687.5,691.74,4438.0,687.5,696.96,687.5,691.74,4438.0
2019-10-23 10:30:00,691.0,691.01,686.01,686.09,6091.0,691.0,691.01,686.01,686.09,6091.0
2019-10-23 11:00:00,686.2,688.98,685.59,688.14,4016.0,686.2,688.98,685.59,688.14,4016.0
2019-10-23 11:30:00,687.77,688.47,686.99,687.7,7222.0,687.77,688.47,686.99,687.7,7222.0
2019-10-23 12:00:00,687.25,687.35,686.64,686.73,1500.0,687.25,687.35,686.64,686.73,1500.0
2019-10-23 12:30:00,687.35,689.04,686.08,687.73,13574.0,687.35,689.04,686.08,687.73,13574.0
2019-10-23 13:00:00,687.88,688.09,687.0,687.34,2300.0,687.88,688.09,687.0,687.34,2300.0
2019-10-23 13:30:00,687.5,688.12,686.68,686.68,3192.0,687.5,688.12,686.68,686.68,3192.0
2019-10-23 14:00:00,686.11,686.11,684.67,685.13,2403.0,686.11,686.11,684.67,685.13,2403.0
2019-10-23 14:30:00,685.18,685.82,684.55,685.49,4085.0,685.18,685.82,684.55,685.49,4085.0
2019-10-23 15:00:00,685.68,685.97,685.22,685.97,3004.0,685.68,685.97,685.22,685.97,3004.0
2019-10-23 15:30:00,686.05,688.7,685.64,688.38,11445.0,686.05,688.7,685.64,688.38,11445.0
2019-10-24 09:30:00,686.91,688.76,678.39,684.14,3604.0,686.91,688.76,678.39,684.14,3604.0
2019-10-24 10:00:00,684.11,684.49,684.05,684.06,951.0,684.11,684.49,684.05,684.06,951.0
2019-10-24 10:30:00,684.48,685.46,684.12,685.34,1648.0,684.48,685.46,684.12,685.34,1648.0
2019-10-24 11:00:00,686.34,689.17,686.15,689.17,6546.0,686.34,689.17,686.15,689.17,6546.0
2019-10-24 11:30:00,689.63,690.12,686.18,686.84,4700.0,689.63,690.12,686.18,686.84,4700.0
2019-10-24 12:00:00,687.44,687.44,684.54,685.13,1101.0,687.44,687.44,684.54,685.13,1101.0
2019-10-24 12:30:00,685.71,686.4,685.36,686.37,1700.0,685.71,686.4,685.36,686.37,1700.0
2019-10-24 13:00:00,686.23,687.07,685.36,686.05,3403.0,686.23,687.07,685.36,686.05,3403.0
2019-10-24 13:30:00,686.04,687.53,685.47,687.04,4725.0,686.04,687.53,685.47,687.04,4725.0
2019-10-24 14:00:00,686.72,688.21,686.69,687.13,3500.0,686.72,688.21,686.69,687.13,3500.0
2019-10-24 14:30:00,687.52,687.77,685.61,686.04,2518.0,687.52,687.77,685.61,686.04,2518.0
2019-10-24 15:00:00,686.38,687.54,686.38,686.86,5376.0,686.38,687.54,686.38,686.86,5376.0
2019-10-24 15:30:00,686.48,687.63,686.01,687.09,9333.0,686.48,687.63,686.01,687.09,9333.0
2019-10-25 09:30:00,686.55,687.96,679.14,687.17,3976.0,686.55,687.96,679.14,687.17,3976.0
2019-10-25 10:00:00,686.9,695.93,686.69,693.45,9628.0,686.9,695.93,686.69,693.45,9628.0
2019-10-25 10:30:00,692.12,693.47,690.6,691.92,3600.0,692.12,693.47,690.6,691.92,3600.0
2019-10-25 11:00:00,692.24,697.08,692.24,696.96,2300.0,692.24,697.08,692.24,696.96,2300.0
2019-10-25 11:30:00,697.12,703.56,696.57,702.3,7147.0,697.12,703.56,696.57,702.3,7147.0
2019-10-25 12:00:00,702.26,702.27,698.33,699.43,2741.0,702.26,702.27,698.33,699.43,2741.0
2019-10-25 12:30:00,700.96,703.04,700.93,702.95,3544.0,700.96,703.04,700.93,702.95,3544.0
2019-10-25 13:00:00,702.49,703.68,701.92,701.92,3651.0,702.49,703.68,701.92,701.92,3651.0
2019-10-25 13:30:00,702.07,703.02,701.4,702.57,1303.0,702.07,703.02,701.4,702.57,1303.0
2019-10-25 14:00:00,701.03,702.61,700.86,702.61,1817.0,701.03,702.61,700.86,702.61,1817.0
2019-10-25 14:30:00,701.37,702.4,701.37,702.4,2400.0,701.37,702.4,701.37,702.4,2400.0
2019-10-25 15:00:00,702.08,702.33,700.62,700.62,2428.0,702.08,702.33,700.62,700.62,2428.0
2019-10-25 15:30:00,700.76,700.85,697.49,698.06,14733.0,700.76,700.85,697.49,698.06,14733.0
2019-10-28 09:30:00,701.56,707.99,700.93,703.3,3231.0,701.56,707.99,700.93,703.3,3231.0
2019-10-28 10:00:00,702.5,702.5,699.5,701.83,5414.0,702.5,702.5,699.5,701.83,5414.0
2019-10-28 10:30:00,701.58,704.38,700.97,703.11,3981.0,701.58,704.38,700.97,703.11,3981.0
2019-10-28 11:00:00,702.99,704.79,702.61,704.28,3200.0,702.99,704.79,702.61,704.28,3200.0
2019-10-28 11:30:00,704.41,704.41,701.33,702.0,4083.0,704.41,704.41,701.33,702.0,4083.0
2019-10-28 12:00:00,702.66,704.56,702.61,704.36,2201.0,702.66,704.56,702.61,704.36,2201.0
2019-10-28 12:30:00,704.57,705.15,704.2,704.35,1000.0,704.57,705.15,704.2,704.35,1000.0
2019-10-28 13:00:00,705.06,705.09,703.59,704.34,1400.0,705.06,705.09,703.59,704.34,1400.0
2019-10-28 13:30:00,703.8,705.22,702.57,704.91,5278.0,703.8,705.22,702.57,704.91,5278.0
2019-10-28 14:00:00,704.84,704.98,703.91,704.3,2000.0,704.84,704.98,703.91,704.3,2000.0
2019-10-28 14:30:00,704.15,704.45,702.81,702.89,3603.0,704.15,704.45,702.81,702.89,3603.0
2019-10-28 15:00:00,702.64,703.08,701.54,702.38,3507.0,702.64,703.08,701.54,702.38,3507.0
2019-10-28 15:30:00,702.0,702.86,700.7,700.8,9319.0,702.0,702.86,700.7,700.8,9319.0
2019-10-29 09:30:00,695.22,700.73,691.31,698.43,5258.0,695.22,700.73,691.31,698.43,5258.0
2019-10-29 10:00:00,699.0,705.29,698.81,704.56,2600.0,699.0,705.29,698.81,704.56,2600.0
2019-10-29 10:30:00,705.63,708.37,704.31,708.37,5413.0,705.63,708.37,704.31,708.37,5413.0
2019-10-29 11:00:00,708.2,708.55,705.23,706.94,2303.0,708.2,708.55,705.23,706.94,2303.0
2019-10-29 11:30:00,707.61,708.22,706.46,706.46,2291.0,707.61,708.22,706.46,706.46,2291.0
2019-10-29 12:00:00,707.19,708.33,706.13,708.33,1600.0,707.19,708.33,706.13,708.33,1600.0
2019-10-29 12:30:00,708.38,708.69,707.3,708.09,1395.0,708.38,708.69,707.3,708.09,1395.0
2019-10-29 13:00:00,708.09,708.22,706.28,707.33,3053.0,708.09,708.22,706.28,707.33,3053.0
2019-10-29 13:30:00,707.71,708.58,707.71,707.87,2200.0,707.71,708.58,707.71,707.87,2200.0
2019-10-29 14:00:00,707.62,707.62,706.47,707.04,1600.0,707.62,707.62,706.47,707.04,1600.0
2019-10-29 14:30:00,707.07,707.07,704.44,704.62,2500.0,707.07,707.07,704.44,704.62,2500.0
2019-10-29 15:00:00,705.1,705.43,701.62,701.62,6086.0,705.1,705.43,701.62,701.62,6086.0
2019-10-29 15:30:00,702.33,703.85,701.65,703.77,9892.0,702.33,703.85,701.65,703.77,9892.0
2019-10-30 09:30:00,702.25,702.32,699.66,699.67,1807.0,702.25,702.32,699.66,699.67,1807.0
2019-10-30 10:00:00,702.61,704.51,701.3,704.28,3081.0,702.61,704.51,701.3,704.28,3081.0
2019-10-30 10:30:00,703.87,704.34,702.31,703.03,1300.0,703.87,704.34,702.31,703.03,1300.0
2019-10-30 11:00:00,702.13,702.2,700.93,701.48,1200.0,702.13,702.2,700.93,701.48,1200.0
2019-10-30 11:30:00,701.82,702.03,700.17,700.21,1600.0,701.82,702.03,700.17,700.21,1600.0
2019-10-30 12:00:00,700.69,700.69,699.18,699.32,3000.0,700.69,700.69,699.18,699.32,3000.0
2019-10-30 12:30:00,699.67,700.13,699.17,700.0,2319.0,699.67,700.13,699.17,700.0,2319.0
2019-10-30 13:00:00,699.86,701.21,699.85,701.21,2704.0,699.86,701.21,699.85,701.21,2704.0
2019-10-30 13:30:00,700.98,702.03,700.16,700.16,3105.0,700.98,702.03,700.16,700.16,3105.0
2019-10-30 14:00:00,701.24,703.81,700.15,703.64,3215.0,701.24,703.81,700.15,703.64,3215.0
2019-10-30 14:30:00,703.01,706.25,702.68,706.1,1800.0,703.01,706.25,702.68,706.1,1800.0
2019-10-30 15:00:00,705.99,708.59,705.46,708.59,2363.0,705.99,708.59,705.46,708.59,2363.0
2019-10-30 15:30:00,708.13,708.78,706.72,708.47,7957.0,708.13,708.78,706.72,708.47,7957.0
2019-10-31 09:30:00,704.59,707.85,704.59,705.27,2739.0,704.59,707.85,704.59,705.27,2739.0
2019-10-31 10:00:00,703.86,704.45,699.07,700.21,2996.0,703.86,704.45,699.07,700.21,2996.0
2019-10-31 10:30:00,700.63,703.28,699.51,703.28,2800.0,700.63,703.28,699.51,703.28,2800.0
2019-10-31 11:00:00,703.84,705.39,703.37,703.51,3100.0,703.84,705.39,703.37,703.51,3100.0
2019-10-31 11:30:00,704.12,706.44,704.05,705.84,12849.0,704.12,706.44,704.05,705.84,12849.0
2019-10-31 12:00:00,706.0,706.0,701.96,703.03,2968.0,706.0,706.0,701.96,703.03,2968.0
2019-10-31 12:30:00,703.25,704.35,702.9,704.35,2500.0,703.25,704.35,702.9,704.35,2500.0
2019-10-31 13:00:00,704.24,704.24,701.5,702.64,1600.0,704.24,704.24,701.5,702.64,1600.0
2019-10-31 13:30:00,702.85,702.87,702.21,702.35,1761.0,702.85,702.87,702.21,702.35,1761.0
2019-10-31 14:00:00,702.16,702.43,701.49,702.34,1500.0,702.16,702.43,701.49,702.34,1500.0
2019-10-31 14:30:00,702.7,703.99,701.87,703.76,1224.0,702.7,703.99,701.87,703.76,1224.0
2019-10-31 15:00:00,703.64,705.98,703.54,705.46,2300.0,703.64,705.98,703.54,705.46,2300.0
2019-10-31 15:30:00,705.24,706.6,704.0,705.26,15981.0,705.24,706.6,704.0,705.26,15981.0
2019-11-01 09:30:00,710.0,717.11,707.74,713.03,9563.0,710.0,717.11,707.74,713.03,9563.0
2019-11-01 10:00:00,715.32,717.0,714.0,714.28,4200.0,715.32,717.0,714.0,714.28,4200.0
2019-11-01 10:30:00,714.23,716.34,714.22,715.52,1140.0,714.23,716.34,714.22,715.52,1140.0
2019-11-01 11:00:00,714.47,714.56,713.59,714.48,1600.0,714.47,714.56,713.59,714.48,1600.0
2019-11-01 11:30:00,714.47,715.56,714.47,714.71,1800.0,714.47,715.56,714.47,714.71,1800.0
2019-11-01 12:00:00,715.33,715.33,714.01,714.04,2301.0,715.33,715.33,714.01,714.04,2301.0
2019-11-01 12:30:00,714.66,714.94,714.06,714.06,1004.0,714.66,714.94,714.06,714.06,1004.0
2019-11-01 13:00:00,713.76,714.78,713.74,714.45,2799.0,713.76,714.78,713.74,714.45,2799.0
2019-11-01 13:30:00,714.29,714.98,713.84,714.21,1309.0,714.29,714.98,713.84,714.21,1309.0
2019-11-01 14:00:00,713.73,713.73,711.63,711.93,2095.0,713.73,713.73,711.63,711.93,2095.0
2019-11-01 14:30:00,712.28,713.28,712.25,712.66,2408.0,712.28,713.28,712.25,712.66,2408.0
2019-11-01 15:00:00,712.49,712.88,711.15,712.88,8446.0,712.49,712.88,711.15,712.88,8446.0
2019-11-01 15:30:00,713.06,714.81,712.78,714.2,10556.0,713.06,714.81,712.78,714.2,10556.0
2019-11-04 09:30:00,721.66,727.01,719.31,726.06,17742.0,721.66,727.01,719.31,726.06,17742.0
2019-11-04 10:00:00,726.36,727.73,722.58,727.03,8843.0,726.36,727.73,722.58,727.03,8843.0
2019-11-04 10:30:00,727.43,728.42,721.27,721.27,10762.0,727.43,728.42,721.27,721.27,10762.0
2019-11-04 11:00:00,722.98,727.91,722.97,726.44,6302.0,722.98,727.91,722.97,726.44,6302.0
2019-11-04 11:30:00,726.57,728.08,725.8,726.85,6619.0,726.57,728.08,725.8,726.85,6619.0
2019-11-04 12:00:00,726.85,728.29,725.54,725.99,4708.0,726.85,728.29,725.54,725.99,4708.0
2019-11-04 12:30:00,726.17,729.1,725.88,728.71,4596.0,726.17,729.1,725.88,728.71,4596.0
2019-11-04 13:00:00,728.69,729.45,726.97,728.52,5923.0,728.69,729.45,726.97,728.52,5923.0
2019-11-04 13:30:00,729.22,730.19,727.39,728.99,5001.0,729.22,730.19,727.39,728.99,5001.0
2019-11-04 14:00:00,728.33,728.95,726.25,727.9,3909.0,728.33,728.95,726.25,727.9,3909.0
2019-11-04 14:30:00,728.02,728.48,726.55,727.29,4110.0,728.02,728.48,726.55,727.29,4110.0
2019-11-04 15:00:00,726.89,727.94,725.52,725.52,8600.0,726.89,727.94,725.52,725.52,8600.0
2019-11-04 15:30:00,725.51,725.58,723.17,723.7,20905.0,725.51,725.58,723.17,723.7,20905.0
2019-11-05 09:30:00,724.19,728.63,723.55,726.41,5869.0,724.19,728.63,723.55,726.41,5869.0
2019-11-05 10:00:00,727.8,729.86,725.29,727.7,15436.0,727.8,729.86,725.29,727.7,15436.0
2019-11-05 10:30:00,726.88,726.88,712.66,712.66,5900.0,726.88,726.88,712.66,712.66,5900.0
2019-11-05 11:00:00,713.95,715.06,711.0,712.44,3198.0,713.95,715.06,711.0,712.44,3198.0
2019-11-05 11:30:00,712.56,713.28,709.14,710.0,3200.0,712.56,713.28,709.14,710.0,3200.0
2019-11-05 12:00:00,709.15,710.22,707.55,707.55,2600.0,709.15,710.22,707.55,707.55,2600.0
2019-11-05 12:30:00,706.78,709.55,705.25,709.29,3840.0,706.78,709.55,705.25,709.29,3840.0
2019-11-05 13:00:00,708.64,708.64,706.56,706.56,4342.0,708.64,708.64,706.56,706.56,4342.0
2019-11-05 13:30:00,706.53,707.93,704.51,707.92,3202.0,706.53,707.93,704.51,707.92,3202.0
2019-11-05 14:00:00,706.82,707.53,705.66,705.66,1955.0,706.82,707.53,705.66,705.66,1955.0
2019-11-05 14:30:00,705.61,709.24,705.06,709.24,5600.0,705.61,709.24,705.06,709.24,5600.0
2019-11-05 15:00:00,709.44,711.26,708.63,711.04,3100.0,709.44,711.26,708.63,711.04,3100.0
2019-11-05 15:30:00,711.04,715.6,710.61,714.59,26365.0,711.04,715.6,710.61,714.59,26365.0
2019-11-06 09:30:00,714.02,714.02,705.23,709.48,1914.0,714.02,714.02,705.23,709.48,1914.0
2019-11-06 10:00:00,712.03,713.05,709.65,712.17,3315.0,712.03,713.05,709.65,712.17,3315.0
2019-11-06 10:30:00,710.38,711.93,710.33,711.29,2405.0,710.38,711.93,710.33,711.29,2405.0
2019-11-06 11:00:00,711.77,712.48,710.63,711.2,4500.0,711.77,712.48,710.63,711.2,4500.0
2019-11-06 11:30:00,710.36,712.35,707.76,708.94,4229.0,710.36,712.35,707.76,708.94,4229.0
2019-11-06 12:00:00,707.63,712.48,707.63,711.95,4115.0,707.63,712.48,707.63,711.95,4115.0
2019-11-06 12:30:00,710.74,712.2,709.28,709.96,2400.0,710.74,712.2,709.28,709.96,2400.0
2019-11-06 13:00:00,709.8,712.14,709.75,711.91,3416.0,709.8,712.14,709.75,711.91,3416.0
2019-11-06 13:30:00,711.53,711.6,710.18,710.24,1905.0,711.53,711.6,710.18,710.24,1905.0
2019-11-06 14:00:00,709.87,712.3,709.87,711.08,5203.0,709.87,712.3,709.87,711.08,5203.0
2019-11-06 14:30:00,710.77,710.77,707.29,707.67,1300.0,710.77,710.77,707.29,707.67,1300.0
2019-11-06 15:00:00,707.07,710.49,706.71,709.74,6175.0,707.07,710.49,706.71,709.74,6175.0
2019-11-06 15:30:00,709.31,710.22,707.04,709.59,19355.0,709.31,710.22,707.04,709.59,19355.0
2019-11-07 09:30:00,717.75,718.72,713.82,714.92,7151.0,717.75,718.72,713.82,714.92,7151.0
2019-11-07 10:00:00,715.84,717.78,714.06,714.69,6090.0,715.84,717.78,714.06,714.69,6090.0
2019-11-07 10:30:00,714.86,717.66,714.31,715.86,5136.0,714.86,717.66,714.31,715.86,5136.0
2019-11-07 11:00:00,715.65,716.74,711.86,711.86,3711.0,715.65,716.74,711.86,711.86,3711.0
2019-11-07 11:30:00,711.97,714.09,711.54,714.09,4100.0,711.97,714.09,711.54,714.09,4100.0
2019-11-07 12:00:00,715.2,719.06,715.18,717.88,10363.0,715.2,719.06,715.18,717.88,10363.0
2019-11-07 12:30:00,718.21,718.21,716.07,716.8,5524.0,718.21,718.21,716.07,716.8,5524.0
2019-11-07 13:00:00,716.47,719.52,716.47,719.27,7908.0,716.47,719.52,716.47,719.27,7908.0
2019-11-07 13:30:00,718.9,722.16,718.9,721.97,10529.0,718.9,722.16,718.9,721.97,10529.0
2019-11-07 14:00:00,721.66,726.41,721.59,723.48,10629.0,721.66,726.41,721.59,723.48,10629.0
2019-11-07 14:30:00,723.15,723.26,718.69,719.22,7879.0,723.15,723.26,718.69,719.22,7879.0
2019-11-07 15:00:00,719.13,720.86,719.12,720.21,3957.0,719.13,720.86,719.12,720.21,3957.0
2019-11-07 15:30:00,720.35,722.0,719.28,722.0,13338.0,720.35,722.0,719.28,722.0,13338.0
2019-11-08 09:30:00,680.0,727.21,680.0,707.06,53963.0,680.0,727.21,680.0,707.06,53963.0
2019-11-08 10:00:00,709.66,709.66,691.54,696.93,28604.0,709.66,709.66,691.54,696.93,28604.0
2019-11-08 10:30:00,697.14,707.33,696.51,704.35,16883.0,697.14,707.33,696.51,704.35,16883.0
2019-11-08 11:00:00,704.35,705.31,699.71,704.83,7859.0,704.35,705.31,699.71,704.83,7859.0
2019-11-08 11:30:00,705.75,706.5,699.66,700.4,14499.0,705.75,706.5,699.66,700.4,14499.0
2019-11-08 12:00:00,700.82,704.47,698.28,704.47,7820.0,700.82,704.47,698.28,704.47,7820.0
2019-11-08 12:30:00,705.2,706.68,704.29,704.75,8935.0,705.2,706.68,704.29,704.75,8935.0
2019-11-08 13:00:00,705.43,706.86,702.95,703.32,7295.0,705.43,706.86,702.95,703.32,7295.0
2019-11-08 13:30:00,703.55,705.44,703.33,704.58,4479.0,703.55,705.44,703.33,704.58,4479.0
2019-11-08 14:00:00,704.85,711.05,704.85,710.27,6145.0,704.85,711.05,704.85,710.27,6145.0
2019-11-08 14:30:00,710.33,710.93,704.28,707.42,9300.0,710.33,710.93,704.28,707.42,9300.0
2019-11-08 15:00:00,707.2,708.6,704.91,705.0,30939.0,707.2,708.6,704.91,705.0,30939.0
2019-11-08 15:30:00,705.4,709.07,705.0,708.71,36375.0,705.4,709.07,705.0,708.71,36375.0
2019-11-11 09:30:00,702.94,706.86,700.09,701.83,4885.0,702.94,706.86,700.09,701.83,4885.0
2019-11-11 10:00:00,701.86,703.43,700.8,702.75,3079.0,701.86,703.43,700.8,702.75,3079.0
2019-11-11 10:30:00,702.15,704.99,701.56,703.89,4266.0,702.15,704.99,701.56,703.89,4266.0
2019-11-11 11:00:00,703.47,704.18,700.75,700.75,5271.0,703.47,704.18,700.75,700.75,5271.0
2019-11-11 11:30:00,701.09,701.89,699.96,700.1,3677.0,701.09,701.89,699.96,700.1,3677.0
2019-11-11 12:00:00,700.47,700.62,698.52,700.01,2074.0,700.47,700.62,698.52,700.01,2074.0
2019-11-11 12:30:00,700.53,702.47,700.53,701.84,2221.0,700.53,702.47,700.53,701.84,2221.0
2019-11-11 13:00:00,701.68,702.37,701.65,702.1,1521.0,701.68,702.37,701.65,702.1,1521.0
2019-11-11 13:30:00,702.18,703.21,702.1,703.1,1400.0,702.18,703.21,702.1,703.1,1400.0
2019-11-11 14:00:00,703.1,703.89,702.79,703.73,1942.0,703.1,703.89,702.79,703.73,1942.0
2019-11-11 14:30:00,703.7,705.22,703.7,704.76,3138.0,703.7,705.22,703.7,704.76,3138.0
2019-11-11 15:00:00,704.65,705.04,699.9,700.7,35437.0,704.65,705.04,699.9,700.7,35437.0
2019-11-11 15:30:00,700.74,700.99,699.04,700.54,37206.0,700.74,700.99,699.04,700.54,37206.0
2019-11-12 09:30:00,704.83,704.83,698.77,704.71,5921.0,704.83,704.83,698.77,704.71,5921.0
2019-11-12 10:00:00,706.25,712.99,706.01,712.29,3216.0,706.25,712.99,706.01,712.29,3216.0
2019-11-12 10:30:00,712.27,712.39,710.38,710.51,5414.0,712.27,712.39,710.38,710.51,5414.0
2019-11-12 11:00:00,711.51,711.51,707.9,707.9,2690.0,711.51,711.51,707.9,707.9,2690.0
2019-11-12 11:30:00,707.89,709.14,706.61,706.81,1900.0,707.89,709.14,706.61,706.81,1900.0
2019-11-12 12:00:00,707.61,707.82,707.03,707.11,1407.0,707.61,707.82,707.03,707.11,1407.0
2019-11-12 12:30:00,706.75,708.11,706.39,708.11,1839.0,706.75,708.11,706.39,708.11,1839.0
2019-11-12 13:00:00,709.26,711.04,709.26,709.84,1754.0,709.26,711.04,709.26,709.84,1754.0
2019-11-12 13:30:00,710.12,712.1,709.18,711.69,1500.0,710.12,712.1,709.18,711.69,1500.0
2019-11-12 14:00:00,711.19,711.19,708.58,708.58,1951.0,711.19,711.19,708.58,708.58,1951.0
2019-11-12 14:30:00,708.63,710.5,708.62,708.69,5581.0,708.63,710.5,708.62,708.69,5581.0
2019-11-12 15:00:00,709.16,710.56,709.16,709.95,3080.0,709.16,710.56,709.16,709.95,3080.0
2019-11-12 15:30:00,710.09,711.77,709.85,711.56,11731.0,710.09,711.77,709.85,711.56,11731.0
2019-11-13 09:30:00,708.64,716.7,708.64,715.65,4345.0,708.64,716.7,708.64,715.65,4345.0
2019-11-13 10:00:00,715.99,721.0,715.4,720.01,5422.0,715.99,721.0,715.4,720.01,5422.0
2019-11-13 10:30:00,719.48,725.19,718.27,725.18,7600.0,719.48,725.19,718.27,725.18,7600.0
2019-11-13 11:00:00,725.01,725.01,721.5,721.99,3300.0,725.01,725.01,721.5,721.99,3300.0
2019-11-13 11:30:00,722.11,723.75,722.11,723.69,1972.0,722.11,723.75,722.11,723.69,1972.0
2019-11-13 12:00:00,724.42,725.02,723.31,724.04,2939.0,724.42,725.02,723.31,724.04,2939.0
2019-11-13 12:30:00,724.36,724.36,723.32,724.26,1597.0,724.36,724.36,723.32,724.26,1597.0
2019-11-13 13:00:00,724.33,724.36,722.97,723.58,1802.0,724.33,724.36,722.97,723.58,1802.0
2019-11-13 13:30:00,724.07,726.93,721.05,721.6,5508.0,724.07,726.93,721.05,721.6,5508.0
2019-11-13 14:00:00,721.6,721.6,718.69,720.14,4372.0,721.6,721.6,718.69,720.14,4372.0
2019-11-13 14:30:00,720.26,722.14,720.24,722.14,2938.0,720.26,722.14,720.24,722.14,2938.0
2019-11-13 15:00:00,722.33,722.33,720.56,721.03,3407.0,722.33,722.33,720.56,721.03,3407.0
2019-11-13 15:30:00,721.3,723.17,720.01,722.62,9383.0,721.3,723.17,720.01,722.62,9383.0
2019-11-14 09:30:00,716.4,721.75,716.4,718.46,3084.0,716.4,721.75,716.4,718.46,3084.0
2019-11-14 10:00:00,717.97,718.51,714.49,716.0,16488.0,717.97,718.51,714.49,716.0,16488.0
2019-11-14 10:30:00,715.52,715.82,712.2,714.01,1900.0,715.52,715.82,712.2,714.01,1900.0
2019-11-14 11:00:00,713.79,716.68,713.25,716.27,2549.0,713.79,716.68,713.25,716.27,2549.0
2019-11-14 11:30:00,715.49,715.6,712.07,712.07,1471.0,715.49,715.6,712.07,712.07,1471.0
2019-11-14 12:00:00,711.58,716.26,711.58,716.26,1922.0,711.58,716.26,711.58,716.26,1922.0
2019-11-14 12:30:00,716.47,717.6,716.32,717.16,2414.0,716.47,717.6,716.32,717.16,2414.0
2019-11-14 13:00:00,717.07,717.33,716.25,716.83,2223.0,717.07,717.33,716.25,716.83,2223.0
2019-11-14 13:30:00,717.29,717.83,715.36,716.28,1853.0,717.29,717.83,715.36,716.28,1853.0
2019-11-14 14:00:00,715.92,715.92,714.64,715.1,1263.0,715.92,715.92,714.64,715.1,1263.0
2019-11-14 14:30:00,714.94,715.51,714.05,714.16,2240.0,714.94,715.51,714.05,714.16,2240.0
2019-11-14 15:00:00,714.11,715.28,713.19,714.94,2100.0,714.11,715.28,713.19,714.94,2100.0
2019-11-14 15:30:00,715.03,715.05,712.46,713.71,9943.0,715.03,715.05,712.46,713.71,9943.0
2019-11-15 09:30:00,714.37,723.78,714.37,720.56,5833.0,714.37,723.78,714.37,720.56,5833.0
2019-11-15 10:00:00,718.56,722.43,717.87,722.42,925.0,718.56,722.43,717.87,722.42,925.0
2019-11-15 10:30:00,720.61,724.01,720.61,722.98,2800.0,720.61,724.01,720.61,722.98,2800.0
2019-11-15 11:00:00,723.43,726.2,723.43,725.09,4800.0,723.43,726.2,723.43,725.09,4800.0
2019-11-15 11:30:00,724.64,724.64,721.56,721.56,1600.0,724.64,724.64,721.56,721.56,1600.0
2019-11-15 12:00:00,722.1,723.97,721.75,723.44,6881.0,722.1,723.97,721.75,723.44,6881.0
2019-11-15 12:30:00,723.52,724.45,723.2,723.2,1300.0,723.52,724.45,723.2,723.2,1300.0
2019-11-15 13:00:00,723.01,723.01,720.85,721.51,2069.0,723.01,723.01,720.85,721.51,2069.0
2019-11-15 13:30:00,720.94,720.94,719.64,720.28,1909.0,720.94,720.94,719.64,720.28,1909.0
2019-11-15 14:00:00,720.28,720.87,719.75,720.84,1184.0,720.28,720.87,719.75,720.84,1184.0
2019-11-15 14:30:00,720.97,722.27,720.46,722.27,1700.0,720.97,722.27,720.46,722.27,1700.0
2019-11-15 15:00:00,722.02,722.68,721.82,721.82,3283.0,722.02,722.68,721.82,721.82,3283.0
2019-11-15 15:30:00,721.83,724.92,721.47,724.51,15161.0,721.83,724.92,721.47,724.51,15161.0
2019-11-18 09:30:00,723.1,726.12,722.67,723.7,7249.0,723.1,726.12,722.67,723.7,7249.0
2019-11-18 10:00:00,723.2,723.2,715.55,716.04,11701.0,723.2,723.2,715.55,716.04,11701.0
2019-11-18 10:30:00,715.54,716.12,714.18,715.88,6104.0,715.54,716.12,714.18,715.88,6104.0
2019-11-18 11:00:00,715.22,719.38,712.0,718.36,20965.0,715.22,719.38,712.0,718.36,20965.0
2019-11-18 11:30:00,718.27,719.35,717.69,718.88,6710.0,718.27,719.35,717.69,718.88,6710.0
2019-11-18 12:00:00,718.88,722.76,718.71,722.27,18290.0,718.88,722.76,718.71,722.27,18290.0
2019-11-18 12:30:00,722.63,722.77,719.92,720.72,17727.0,722.63,722.77,719.92,720.72,17727.0
2019-11-18 13:00:00,720.73,720.73,718.18,718.18,4765.0,720.73,720.73,718.18,718.18,4765.0
2019-11-18 13:30:00,718.22,721.62,717.99,720.29,18100.0,718.22,721.62,717.99,720.29,18100.0
2019-11-18 14:00:00,719.56,719.56,716.81,718.22,5221.0,719.56,719.56,716.81,718.22,5221.0
2019-11-18 14:30:00,718.08,718.43,716.62,717.23,2800.0,718.08,718.43,716.62,717.23,2800.0
2019-11-18 15:00:00,716.92,717.29,715.04,716.21,4400.0,716.92,717.29,715.04,716.21,4400.0
2019-11-18 15:30:00,716.4,718.16,716.11,718.13,12629.0,716.4,718.16,716.11,718.13,12629.0
2019-11-19 09:30:00,722.5,722.5,716.25,720.71,4370.0,722.5,722.5,716.25,720.71,4370.0
2019-11-19 10:00:00,720.27,721.83,718.71,719.98,3371.0,720.27,721.83,718.71,719.98,3371.0
2019-11-19 10:30:00,720.94,723.79,719.42,720.99,4007.0,720.94,723.79,719.42,720.99,4007.0
2019-11-19 11:00:00,719.96,722.96,719.8,722.96,15500.0,719.96,722.96,719.8,722.96,15500.0
2019-11-19 11:30:00,722.6,725.46,722.6,725.46,1700.0,722.6,725.46,722.6,725.46,1700.0
2019-11-19 12:00:00,726.47,726.92,724.7,725.94,2500.0,726.47,726.92,724.7,725.94,2500.0
2019-11-19 12:30:00,726.08,726.08,725.05,725.33,2100.0,726.08,726.08,725.05,725.33,2100.0
2019-11-19 13:00:00,725.25,727.07,725.23,726.81,3903.0,725.25,727.07,725.23,726.81,3903.0
2019-11-19 13:30:00,726.82,727.93,726.44,727.12,5104.0,726.82,727.93,726.44,727.12,5104.0
2019-11-19 14:00:00,727.32,734.87,727.32,734.79,7941.0,727.32,734.87,727.32,734.79,7941.0
2019-11-19 14:30:00,733.91,734.34,732.93,734.34,3899.0,733.91,734.34,732.93,734.34,3899.0
2019-11-19 15:00:00,734.58,736.19,734.09,735.99,12100.0,734.58,736.19,734.09,735.99,12100.0
2019-11-19 15:30:00,736.33,736.99,733.06,733.07,24674.0,736.33,736.99,733.06,733.07,24674.0
2019-11-20 09:30:00,731.26,734.1,727.6,728.85,5973.0,731.26,734.1,727.6,728.85,5973.0
2019-11-20 10:00:00,729.93,731.26,728.73,731.26,6814.0,729.93,731.26,728.73,731.26,6814.0
2019-11-20 10:30:00,731.68,731.72,729.64,730.86,5307.0,731.68,731.72,729.64,730.86,5307.0
2019-11-20 11:00:00,730.12,730.36,727.7,727.97,2750.0,730.12,730.36,727.7,727.97,2750.0
2019-11-20 11:30:00,728.33,728.82,726.88,726.88,4934.0,728.33,728.82,726.88,726.88,4934.0
2019-11-20 12:00:00,726.18,726.18,723.68,723.8,2100.0,726.18,726.18,723.68,723.8,2100.0
2019-11-20 12:30:00,723.91,726.59,721.92,722.12,5652.0,723.91,726.59,721.92,722.12,5652.0
2019-11-20 13:00:00,722.07,722.07,718.99,719.0,3189.0,722.07,722.07,718.99,719.0,3189.0
2019-11-20 13:30:00,718.06,719.66,717.35,719.48,3573.0,718.06,719.66,717.35,719.48,3573.0
2019-11-20 14:00:00,719.19,720.3,718.3,718.32,2587.0,719.19,720.3,718.3,718.32,2587.0
2019-11-20 14:30:00,718.79,719.49,718.32,719.21,8493.0,718.79,719.49,718.32,719.21,8493.0
2019-11-20 15:00:00,719.04,719.37,714.81,715.06,8969.0,719.04,719.37,714.81,715.06,8969.0
2019-11-20 15:30:00,714.63,717.07,714.27,717.01,21789.0,714.63,717.07,714.27,717.01,21789.0
2019-11-21 09:30:00,719.9,719.9,711.19,717.84,3431.0,719.9,719.9,711.19,717.84,3431.0
2019-11-21 10:00:00,714.28,715.0,710.4,712.95,5611.0,714.28,715.0,710.4,712.95,5611.0
2019-11-21 10:30:00,713.47,715.67,712.25,715.67,3566.0,713.47,715.67,712.25,715.67,3566.0
2019-11-21 11:00:00,715.34,715.95,711.25,711.76,5125.0,715.34,715.95,711.25,711.76,5125.0
2019-11-21 11:30:00,711.25,711.61,708.97,709.72,12861.0,711.25,711.61,708.97,709.72,12861.0
2019-11-21 12:00:00,709.84,712.48,709.84,710.38,6671.0,709.84,712.48,709.84,710.38,6671.0
2019-11-21 12:30:00,710.38,712.41,709.85,710.0,7648.0,710.38,712.41,709.85,710.0,7648.0
2019-11-21 13:00:00,710.0,710.16,707.22,707.22,8300.0,710.0,710.16,707.22,707.22,8300.0
2019-11-21 13:30:00,707.02,707.32,704.95,705.33,13904.0,707.02,707.32,704.95,705.33,13904.0
2019-11-21 14:00:00,705.38,708.38,705.2,706.53,8131.0,705.38,708.38,705.2,706.53,8131.0
2019-11-21 14:30:00,706.92,708.34,706.77,707.89,3302.0,706.92,708.34,706.77,707.89,3302.0
2019-11-21 15:00:00,708.09,708.49,705.69,705.93,13934.0,708.09,708.49,705.69,705.93,13934.0
2019-11-21 15:30:00,705.7,706.02,703.68,705.0,16941.0,705.7,706.02,703.68,705.0,16941.0
2019-11-22 09:30:00,709.45,710.15,706.51,709.71,6262.0,709.45,710.15,706.51,709.71,6262.0
2019-11-22 10:00:00,708.72,712.02,708.72,708.77,6742.0,708.72,712.02,708.72,708.77,6742.0
2019-11-22 10:30:00,708.1,709.45,706.73,709.42,5707.0,708.1,709.45,706.73,709.42,5707.0
2019-11-22 11:00:00,708.81,709.69,706.51,707.66,5707.0,708.81,709.69,706.51,707.66,5707.0
2019-11-22 11:30:00,707.8,708.7,706.59,706.59,8358.0,707.8,708.7,706.59,706.59,8358.0
2019-11-22 12:00:00,705.7,706.51,704.81,706.39,4680.0,705.7,706.51,704.81,706.39,4680.0
2019-11-22 12:30:00,706.37,708.97,706.37,708.15,6825.0,706.37,708.97,706.37,708.15,6825.0
2019-11-22 13:00:00,707.79,711.16,707.74,711.13,9014.0,707.79,711.16,707.74,711.13,9014.0
2019-11-22 13:30:00,711.45,711.49,709.11,710.65,5200.0,711.45,711.49,709.11,710.65,5200.0
2019-11-22 14:00:00,710.65,712.11,710.65,711.24,12355.0,710.65,712.11,710.65,711.24,12355.0
2019-11-22 14:30:00,711.24,712.62,711.24,712.02,7522.0,711.24,712.62,711.24,712.02,7522.0
2019-11-22 15:00:00,712.33,713.75,711.6,712.72,8785.0,712.33,713.75,711.6,712.72,8785.0
2019-11-22 15:30:00,712.7,712.73,710.8,711.4,21633.0,712.7,712.73,710.8,711.4,21633.0
2019-11-25 09:30:00,717.86,719.26,717.56,717.8,6247.0,717.86,719.26,717.56,717.8,6247.0
2019-11-25 10:00:00,717.7,718.09,715.1,716.67,2253.0,717.7,718.09,715.1,716.67,2253.0
2019-11-25 10:30:00,717.13,717.27,716.76,717.0,1311.0,717.13,717.27,716.76,717.0,1311.0
2019-11-25 11:00:00,716.06,716.13,714.47,716.01,3500.0,716.06,716.13,714.47,716.01,3500.0
2019-11-25 11:30:00,716.01,717.83,715.81,717.18,3800.0,716.01,717.83,715.81,717.18,3800.0
2019-11-25 12:00:00,717.32,717.67,715.82,715.95,1308.0,717.32,717.67,715.82,715.95,1308.0
2019-11-25 12:30:00,715.06,715.71,714.43,715.3,1600.0,715.06,715.71,714.43,715.3,1600.0
2019-11-25 13:00:00,715.76,717.77,715.76,717.22,4100.0,715.76,717.77,715.76,717.22,4100.0
2019-11-25 13:30:00,717.33,717.68,717.05,717.08,1900.0,717.33,717.68,717.05,717.08,1900.0
2019-11-25 14:00:00,716.19,718.3,716.19,717.44,4605.0,716.19,718.3,716.19,717.44,4605.0
2019-11-25 14:30:00,717.14,718.0,716.75,717.41,7578.0,717.14,718.0,716.75,717.41,7578.0
2019-11-25 15:00:00,717.45,717.6,716.16,717.49,22256.0,717.45,717.6,716.16,717.49,22256.0
2019-11-25 15:30:00,717.36,717.7,715.58,716.97,34527.0,717.36,717.7,715.58,716.97,34527.0
2019-11-26 09:30:00,715.9,719.41,715.9,716.84,7493.0,715.9,719.41,715.9,716.84,7493.0
2019-11-26 10:00:00,717.0,719.43,716.49,717.15,3902.0,717.0,719.43,716.49,717.15,3902.0
2019-11-26 10:30:00,716.28,718.93,716.28,717.77,15048.0,716.28,718.93,716.28,717.77,15048.0
2019-11-26 11:00:00,717.91,718.41,716.89,717.76,65269.0,717.91,718.41,716.89,717.76,65269.0
2019-11-26 11:30:00,717.5,718.39,716.58,718.23,56988.0,717.5,718.39,716.58,718.23,56988.0
2019-11-26 12:00:00,718.14,722.04,716.9,722.04,29082.0,718.14,722.04,716.9,722.04,29082.0
2019-11-26 12:30:00,722.46,723.08,719.32,719.33,12464.0,722.46,723.08,719.32,719.33,12464.0
2019-11-26 13:00:00,718.99,720.01,717.11,718.31,24179.0,718.99,720.01,717.11,718.31,24179.0
2019-11-26 13:30:00,718.33,718.33,716.4,716.98,3926.0,718.33,718.33,716.4,716.98,3926.0
2019-11-26 14:00:00,716.64,717.22,716.53,716.63,2100.0,716.64,717.22,716.53,716.63,2100.0
2019-11-26 14:30:00,717.1,721.02,717.1,720.3,11797.0,717.1,721.02,717.1,720.3,11797.0
2019-11-26 15:00:00,720.6,722.0,720.04,721.89,4214.0,720.6,722.0,720.04,721.89,4214.0
2019-11-26 15:30:00,721.99,725.05,721.97,723.44,25693.0,721.99,725.05,721.97,723.44,25693.0
2019-11-27 09:30:00,728.36,729.25,724.98,725.6,1940.0,728.36,729.25,724.98,725.6,1940.0
2019-11-27 10:00:00,722.83,722.83,719.5,719.5,3549.0,722.83,722.83,719.5,719.5,3549.0
2019-11-27 10:30:00,719.63,720.94,718.38,720.94,1696.0,719.63,720.94,718.38,720.94,1696.0
2019-11-27 11:00:00,721.9,722.64,721.11,721.72,1249.0,721.9,722.64,721.11,721.72,1249.0
2019-11-27 11:30:00,721.87,724.89,721.87,724.29,800.0,721.87,724.89,721.87,724.29,800.0
2019-11-27 12:00:00,724.41,724.41,722.44,722.44,3700.0,724.41,724.41,722.44,722.44,3700.0
2019-11-27 12:30:00,722.47,722.75,722.23,722.24,1697.0,722.47,722.75,722.23,722.24,1697.0
2019-11-27 13:00:00,722.24,725.38,722.23,725.38,2592.0,722.24,725.38,722.23,725.38,2592.0
2019-11-27 13:30:00,725.54,726.03,725.0,726.03,2142.0,725.54,726.03,725.0,726.03,2142.0
2019-11-27 14:00:00,725.45,726.68,725.45,726.12,1700.0,725.45,726.68,725.45,726.12,1700.0
2019-11-27 14:30:00,726.05,726.47,724.29,725.16,2193.0,726.05,726.47,724.29,725.16,2193.0
2019-11-27 15:00:00,725.93,726.33,725.41,725.82,1605.0,725.93,726.33,725.41,725.82,1605.0
2019-11-27 15:30:00,725.83,726.37,724.84,725.42,12571.0,725.83,726.37,724.84,725.42,12571.0
2019-11-29 09:30:00,723.75,727.54,723.04,727.54,2339.0,723.75,727.54,723.04,727.54,2339.0
2019-11-29 10:00:00,727.01,732.1,726.2,728.18,2997.0,727.01,732.1,726.2,728.18,2997.0
2019-11-29 10:30:00,728.03,728.18,726.61,726.83,1400.0,728.03,728.18,726.61,726.83,1400.0
2019-11-29 11:00:00,726.78,728.0,726.78,727.32,3957.0,726.78,728.0,726.78,727.32,3957.0
2019-11-29 11:30:00,726.29,726.29,724.54,724.81,1776.0,726.29,726.29,724.54,724.81,1776.0
2019-11-29 12:00:00,724.86,724.86,720.06,720.8,4804.0,724.86,724.86,720.06,720.8,4804.0
2019-11-29 12:30:00,721.68,723.69,718.79,720.46,9303.0,721.68,723.69,718.79,720.46,9303.0
2019-12-02 09:30:00,721.15,724.39,719.03,724.39,5952.0,721.15,724.39,719.03,724.39,5952.0
2019-12-02 10:00:00,723.47,724.19,721.49,723.56,8701.0,723.47,724.19,721.49,723.56,8701.0
2019-12-02 10:30:00,720.28,722.66,719.41,721.52,5658.0,720.28,722.66,719.41,721.52,5658.0
2019-12-02 11:00:00,722.08,722.08,719.51,721.57,1436.0,722.08,722.08,719.51,721.57,1436.0
2019-12-02 11:30:00,719.5,723.96,718.92,723.31,10670.0,719.5,723.96,718.92,723.31,10670.0
2019-12-02 12:00:00,723.38,724.89,722.98,722.98,4627.0,723.38,724.89,722.98,722.98,4627.0
2019-12-02 12:30:00,723.81,724.45,721.81,722.92,13429.0,723.81,724.45,721.81,722.92,13429.0
2019-12-02 13:00:00,722.69,724.54,722.68,723.5,1037.0,722.69,724.54,722.68,723.5,1037.0
2019-12-02 13:30:00,723.7,725.01,723.58,724.94,1703.0,723.7,725.01,723.58,724.94,1703.0
2019-12-02 14:00:00,724.43,727.25,724.33,727.0,2911.0,724.43,727.25,724.33,727.0,2911.0
2019-12-02 14:30:00,726.87,727.99,726.4,726.74,1504.0,726.87,727.99,726.4,726.74,1504.0
2019-12-02 15:00:00,726.67,726.67,724.68,725.83,3263.0,726.67,726.67,724.68,725.83,3263.0
2019-12-02 15:30:00,725.77,725.77,723.78,723.86,12697.0,725.77,725.77,723.78,723.86,12697.0
2019-12-03 09:30:00,713.93,720.67,712.19,720.67,10929.0,713.93,720.67,712.19,720.67,10929.0
2019-12-03 10:00:00,721.47,721.47,713.08,713.42,7302.0,721.47,721.47,713.08,713.42,7302.0
2019-12-03 10:30:00,713.71,717.1,713.41,714.24,6406.0,713.71,717.1,713.41,714.24,6406.0
2019-12-03 11:00:00,714.13,714.26,711.17,712.18,3733.0,714.13,714.26,711.17,712.18,3733.0
2019-12-03 11:30:00,711.6,713.66,711.45,712.47,1203.0,711.6,713.66,711.45,712.47,1203.0
2019-12-03 12:00:00,712.25,714.13,712.25,713.47,3527.0,712.25,714.13,712.25,713.47,3527.0
2019-12-03 12:30:00,713.51,715.09,713.14,714.7,3499.0,713.51,715.09,713.14,714.7,3499.0
2019-12-03 13:00:00,714.73,715.59,712.63,713.77,17614.0,714.73,715.59,712.63,713.77,17614.0
2019-12-03 13:30:00,713.61,715.07,712.49,714.78,21018.0,713.61,715.07,712.49,714.78,21018.0
2019-12-03 14:00:00,714.68,715.07,710.01,710.03,8906.0,714.68,715.07,710.01,710.03,8906.0
2019-12-03 14:30:00,709.73,711.22,709.73,710.58,1986.0,709.73,711.22,709.73,710.58,1986.0
2019-12-03 15:00:00,709.89,713.16,709.1,712.7,4550.0,709.89,713.16,709.1,712.7,4550.0
2019-12-03 15:30:00,712.87,714.07,710.77,711.86,14144.0,712.87,714.07,710.77,711.86,14144.0
2019-12-04 09:30:00,713.56,722.44,713.56,717.88,45588.0,713.56,722.44,713.56,717.88,45588.0
2019-12-04 10:00:00,717.91,722.02,715.68,722.02,19143.0,717.91,722.02,715.68,722.02,19143.0
2019-12-04 10:30:00,722.79,733.48,722.02,733.48,13829.0,722.79,733.48,722.02,733.48,13829.0
2019-12-04 11:00:00,733.41,735.75,728.05,734.32,26319.0,733.41,735.75,728.05,734.32,26319.0
2019-12-04 11:30:00,734.12,735.4,732.05,733.89,13363.0,734.12,735.4,732.05,733.89,13363.0
2019-12-04 12:00:00,734.0,734.74,731.97,732.0,2760.0,734.0,734.74,731.97,732.0,2760.0
2019-12-04 12:30:00,732.87,732.87,729.73,730.21,2554.0,732.87,732.87,729.73,730.21,2554.0
2019-12-04 13:00:00,730.31,731.52,729.87,731.04,3114.0,730.31,731.52,729.87,731.04,3114.0
2019-12-04 13:30:00,730.83,730.86,729.99,730.49,2216.0,730.83,730.86,729.99,730.49,2216.0
2019-12-04 14:00:00,730.67,732.17,730.38,731.23,6068.0,730.67,732.17,730.38,731.23,6068.0
2019-12-04 14:30:00,732.35,733.15,731.68,733.1,10704.0,732.35,733.15,731.68,733.1,10704.0
2019-12-04 15:00:00,732.86,734.11,731.89,731.89,14164.0,732.86,734.11,731.89,731.89,14164.0
2019-12-04 15:30:00,732.14,733.97,731.8,731.8,17575.0,732.14,733.97,731.8,731.8,17575.0
2019-12-05 09:30:00,734.42,739.3,733.48,739.1,6440.0,734.42,739.3,733.48,739.1,6440.0
2019-12-05 10:00:00,738.62,741.76,736.49,740.74,10216.0,738.62,741.76,736.49,740.74,10216.0
2019-12-05 10:30:00,741.73,743.89,740.1,742.53,7531.0,741.73,743.89,740.1,742.53,7531.0
2019-12-05 11:00:00,743.11,746.33,742.28,744.69,21864.0,743.11,746.33,742.28,744.69,21864.0
2019-12-05 11:30:00,744.59,746.04,743.29,745.65,14441.0,744.59,746.04,743.29,745.65,14441.0
2019-12-05 12:00:00,745.18,747.51,743.18,743.18,19882.0,745.18,747.51,743.18,743.18,19882.0
2019-12-05 12:30:00,743.48,744.82,742.75,743.67,13670.0,743.48,744.82,742.75,743.67,13670.0
2019-12-05 13:00:00,743.58,743.6,742.3,742.58,3557.0,743.58,743.6,742.3,742.58,3557.0
2019-12-05 13:30:00,742.83,744.48,742.43,743.86,5437.0,742.83,744.48,742.43,743.86,5437.0
2019-12-05 14:00:00,743.16,744.39,742.7,744.39,4187.0,743.16,744.39,742.7,744.39,4187.0
2019-12-05 14:30:00,744.04,744.08,740.0,740.4,5706.0,744.04,744.08,740.0,740.4,5706.0
2019-12-05 15:00:00,740.51,742.41,738.43,738.43,8610.0,740.51,742.41,738.43,738.43,8610.0
2019-12-05 15:30:00,738.51,739.85,736.42,736.75,20747.0,738.51,739.85,736.42,736.75,20747.0
2019-12-06 09:30:00,745.32,750.12,745.1,748.44,5990.0,745.32,750.12,745.1,748.44,5990.0
2019-12-06 10:00:00,746.83,751.34,746.67,751.34,11362.0,746.83,751.34,746.67,751.34,11362.0
2019-12-06 10:30:00,752.06,755.12,751.3,755.12,6163.0,752.06,755.12,751.3,755.12,6163.0
2019-12-06 11:00:00,754.86,755.64,754.25,755.61,5498.0,754.86,755.64,754.25,755.61,5498.0
2019-12-06 11:30:00,756.11,756.52,754.55,755.14,5103.0,756.11,756.52,754.55,755.14,5103.0
2019-12-06 12:00:00,754.93,755.63,754.16,755.59,2947.0,754.93,755.63,754.16,755.59,2947.0
2019-12-06 12:30:00,755.28,755.6,754.21,755.6,3586.0,755.28,755.6,754.21,755.6,3586.0
2019-12-06 13:00:00,755.45,757.05,755.45,756.82,3662.0,755.45,757.05,755.45,756.82,3662.0
2019-12-06 13:30:00,756.6,757.82,756.19,757.0,10594.0,756.6,757.82,756.19,757.0,10594.0
2019-12-06 14:00:00,757.3,760.28,757.3,760.17,23162.0,757.3,760.28,757.3,760.17,23162.0
2019-12-06 14:30:00,760.05,760.35,758.63,760.35,7848.0,760.05,760.35,758.63,760.35,7848.0
2019-12-06 15:00:00,760.18,760.99,759.84,760.55,7761.0,760.18,760.99,759.84,760.55,7761.0
2019-12-06 15:30:00,760.23,762.5,760.23,761.0,28471.0,760.23,762.5,760.23,761.0,28471.0
2019-12-09 09:30:00,760.89,761.98,755.8,760.09,21333.0,760.89,761.98,755.8,760.09,21333.0
2019-12-09 10:00:00,760.0,761.73,759.22,761.1,7527.0,760.0,761.73,759.22,761.1,7527.0
2019-12-09 10:30:00,760.65,762.31,760.13,762.31,7724.0,760.65,762.31,760.13,762.31,7724.0
2019-12-09 11:00:00,762.97,763.31,761.88,762.5,2207.0,762.97,763.31,761.88,762.5,2207.0
2019-12-09 11:30:00,762.2,762.68,759.87,760.35,7347.0,762.2,762.68,759.87,760.35,7347.0
2019-12-09 12:00:00,760.54,761.97,759.85,760.01,6043.0,760.54,761.97,759.85,760.01,6043.0
2019-12-09 12:30:00,759.77,760.74,759.74,760.72,10773.0,759.77,760.74,759.74,760.72,10773.0
2019-12-09 13:00:00,760.8,761.2,759.89,760.5,4275.0,760.8,761.2,759.89,760.5,4275.0
2019-12-09 13:30:00,759.96,762.07,759.76,761.59,2567.0,759.96,762.07,759.76,761.59,2567.0
2019-12-09 14:00:00,760.6,760.6,757.28,758.26,3371.0,760.6,760.6,757.28,758.26,3371.0
2019-12-09 14:30:00,757.97,759.02,757.96,759.02,300.0,757.97,759.02,757.96,759.02,300.0
2019-12-09 15:00:00,758.6,758.97,757.74,758.91,4649.0,758.6,758.97,757.74,758.91,4649.0
2019-12-09 15:30:00,758.52,758.52,756.27,757.12,9051.0,758.52,758.52,756.27,757.12,9051.0
2019-12-10 09:30:00,756.98,760.2,755.48,758.97,5700.0,756.98,760.2,755.48,758.97,5700.0
2019-12-10 10:00:00,759.33,762.38,758.9,762.24,4750.0,759.33,762.38,758.9,762.24,4750.0
2019-12-10 10:30:00,761.97,762.33,759.42,762.33,2840.0,761.97,762.33,759.42,762.33,2840.0
2019-12-10 11:00:00,763.2,763.98,761.66,763.07,7140.0,763.2,763.98,761.66,763.07,7140.0
2019-12-10 11:30:00,761.63,762.68,760.04,761.04,2530.0,761.63,762.68,760.04,761.04,2530.0
2019-12-10 12:00:00,760.79,762.27,756.91,756.91,11841.0,760.79,762.27,756.91,756.91,11841.0
2019-12-10 12:30:00,757.01,759.24,755.97,759.24,2788.0,757.01,759.24,755.97,759.24,2788.0
2019-12-10 13:00:00,759.6,759.6,758.12,758.13,2672.0,759.6,759.6,758.12,758.13,2672.0
2019-12-10 13:30:00,758.13,759.31,757.06,757.49,2635.0,758.13,759.31,757.06,757.49,2635.0
2019-12-10 14:00:00,758.03,759.17,757.04,757.32,3876.0,758.03,759.17,757.04,757.32,3876.0
2019-12-10 14:30:00,757.0,757.08,756.18,756.18,2888.0,757.0,757.08,756.18,756.18,2888.0
2019-12-10 15:00:00,756.58,756.58,755.04,755.05,3052.0,756.58,756.58,755.04,755.05,3052.0
2019-12-10 15:30:00,754.69,754.69,752.81,754.49,12646.0,754.69,754.69,752.81,754.49,12646.0
2019-12-11 09:30:00,750.0,758.69,750.0,758.69,5132.0,750.0,758.69,750.0,758.69,5132.0
2019-12-11 10:00:00,761.41,764.24,761.04,763.13,16099.0,761.41,764.24,761.04,763.13,16099.0
2019-12-11 10:30:00,761.18,761.24,758.97,758.97,4227.0,761.18,761.24,758.97,758.97,4227.0
2019-12-11 11:00:00,758.11,760.83,757.59,760.83,4500.0,758.11,760.83,757.59,760.83,4500.0
2019-12-11 11:30:00,760.84,762.18,760.84,761.35,3760.0,760.84,762.18,760.84,761.35,3760.0
2019-12-11 12:00:00,761.19,761.62,760.25,760.26,1702.0,761.19,761.62,760.25,760.26,1702.0
2019-12-11 12:30:00,760.09,760.09,758.73,759.37,1216.0,760.09,760.09,758.73,759.37,1216.0
2019-12-11 13:00:00,759.09,761.41,759.08,761.41,3007.0,759.09,761.41,759.08,761.41,3007.0
2019-12-11 13:30:00,761.53,763.42,759.88,761.76,5351.0,761.53,763.42,759.88,761.76,5351.0
2019-12-11 14:00:00,761.14,763.45,760.2,761.73,14129.0,761.14,763.45,760.2,761.73,14129.0
2019-12-11 14:30:00,761.4,763.46,760.53,762.79,5369.0,761.4,763.46,760.53,762.79,5369.0
2019-12-11 15:00:00,762.72,763.01,761.72,762.73,2325.0,762.72,763.01,761.72,762.73,2325.0
2019-12-11 15:30:00,762.74,763.42,761.34,762.58,8477.0,762.74,763.42,761.34,762.58,8477.0
2019-12-12 09:30:00,762.42,770.0,762.42,770.0,3912.0,762.42,770.0,762.42,770.0,3912.0
2019-12-12 10:00:00,771.53,778.15,771.52,774.73,10759.0,771.53,778.15,771.52,774.73,10759.0
2019-12-12 10:30:00,775.0,775.0,770.74,772.64,5347.0,775.0,775.0,770.74,772.64,5347.0
2019-12-12 11:00:00,772.6,773.36,769.44,770.16,12718.0,772.6,773.36,769.44,770.16,12718.0
2019-12-12 11:30:00,769.95,771.27,768.41,769.0,3794.0,769.95,771.27,768.41,769.0,3794.0
2019-12-12 12:00:00,768.89,770.73,768.76,770.73,23958.0,768.89,770.73,768.76,770.73,23958.0
2019-12-12 12:30:00,770.69,773.64,770.69,773.18,6213.0,770.69,773.64,770.69,773.18,6213.0
2019-12-12 13:00:00,772.37,773.17,771.22,771.6,4033.0,772.37,773.17,771.22,771.6,4033.0
2019-12-12 13:30:00,771.82,771.9,769.66,769.66,3755.0,771.82,771.9,769.66,769.66,3755.0
2019-12-12 14:00:00,768.41,769.53,768.41,769.48,1400.0,768.41,769.53,768.41,769.48,1400.0
2019-12-12 14:30:00,769.91,772.7,769.83,770.8,6510.0,769.91,772.7,769.83,770.8,6510.0
2019-12-12 15:00:00,771.32,772.17,770.61,772.17,2502.0,771.32,772.17,770.61,772.17,2502.0
2019-12-12 15:30:00,772.41,777.33,772.4,775.41,16552.0,772.41,777.33,772.4,775.41,16552.0
2019-12-13 09:30:00,774.45,778.21,772.26,778.16,5691.0,774.45,778.21,772.26,778.16,5691.0
2019-12-13 10:00:00,776.53,781.52,773.84,777.13,9337.0,776.53,781.52,773.84,777.13,9337.0
2019-12-13 10:30:00,776.33,776.54,766.75,768.1,10665.0,776.33,776.54,766.75,768.1,10665.0
2019-12-13 11:00:00,767.9,767.9,761.84,764.63,6674.0,767.9,767.9,761.84,764.63,6674.0
2019-12-13 11:30:00,765.9,769.11,765.22,769.11,5176.0,765.9,769.11,765.22,769.11,5176.0
2019-12-13 12:00:00,769.47,771.58,769.47,771.58,2240.0,769.47,771.58,769.47,771.58,2240.0
2019-12-13 12:30:00,771.29,771.35,768.22,768.62,5493.0,771.29,771.35,768.22,768.62,5493.0
2019-12-13 13:00:00,768.85,770.34,768.17,768.17,1424.0,768.85,770.34,768.17,768.17,1424.0
2019-12-13 13:30:00,768.61,769.65,766.74,768.22,3862.0,768.61,769.65,766.74,768.22,3862.0
2019-12-13 14:00:00,768.15,768.68,767.19,767.19,800.0,768.15,768.68,767.19,767.19,800.0
2019-12-13 14:30:00,767.59,768.12,766.76,767.58,2931.0,767.59,768.12,766.76,767.58,2931.0
2019-12-13 15:00:00,767.52,768.63,767.5,767.79,3093.0,767.52,768.63,767.5,767.79,3093.0
2019-12-13 15:30:00,768.19,770.31,767.96,769.44,16420.0,768.19,770.31,767.96,769.44,16420.0
2019-12-16 09:30:00,778.41,783.19,775.73,777.36,5833.0,778.41,783.19,775.73,777.36,5833.0
2019-12-16 10:00:00,778.15,783.1,778.15,781.91,3561.0,778.15,783.1,778.15,781.91,3561.0
2019-12-16 10:30:00,781.6,783.08,781.59,782.23,3065.0,781.6,783.08,781.59,782.23,3065.0
2019-12-16 11:00:00,781.97,783.45,781.58,782.86,3615.0,781.97,783.45,781.58,782.86,3615.0
2019-12-16 11:30:00,782.49,782.49,781.58,781.72,1323.0,782.49,782.49,781.58,781.72,1323.0
2019-12-16 12:00:00,783.13,783.13,781.64,782.84,4356.0,783.13,783.13,781.64,782.84,4356.0
2019-12-16 12:30:00,782.85,783.09,782.16,782.3,2721.0,782.85,783.09,782.16,782.3,2721.0
2019-12-16 13:00:00,781.78,783.86,781.61,783.5,10504.0,781.78,783.86,781.61,783.5,10504.0
2019-12-16 13:30:00,783.57,784.86,782.34,784.86,4403.0,783.57,784.86,782.34,784.86,4403.0
2019-12-16 14:00:00,784.7,786.01,784.26,784.26,3010.0,784.7,786.01,784.26,784.26,3010.0
2019-12-16 14:30:00,785.03,785.55,784.65,784.92,6261.0,785.03,785.55,784.65,784.92,6261.0
2019-12-16 15:00:00,784.86,785.08,782.59,782.59,1411.0,784.86,785.08,782.59,782.59,1411.0
2019-12-16 15:30:00,782.56,782.97,780.36,781.21,11878.0,782.56,782.97,780.36,781.21,11878.0
2019-12-17 09:30:00,786.8,786.8,780.07,780.2,6151.0,786.8,786.8,780.07,780.2,6151.0
2019-12-17 10:00:00,780.1,782.68,777.39,778.95,6790.0,780.1,782.68,777.39,778.95,6790.0
2019-12-17 10:30:00,779.96,780.81,777.2,778.01,3654.0,779.96,780.81,777.2,778.01,3654.0
2019-12-17 11:00:00,778.69,780.12,777.49,779.86,1800.0,778.69,780.12,777.49,779.86,1800.0
2019-12-17 11:30:00,779.41,781.38,779.06,781.23,2242.0,779.41,781.38,779.06,781.23,2242.0
2019-12-17 12:00:00,781.49,782.75,781.49,782.75,3402.0,781.49,782.75,781.49,782.75,3402.0
2019-12-17 12:30:00,782.5,782.72,781.3,782.11,2800.0,782.5,782.72,781.3,782.11,2800.0
2019-12-17 13:00:00,781.14,781.84,781.03,781.33,3400.0,781.14,781.84,781.03,781.33,3400.0
2019-12-17 13:30:00,781.09,781.8,781.07,781.76,3251.0,781.09,781.8,781.07,781.76,3251.0
2019-12-17 14:00:00,781.88,781.92,780.84,780.92,1791.0,781.88,781.92,780.84,780.92,1791.0
2019-12-17 14:30:00,781.34,782.2,780.6,780.8,3233.0,781.34,782.2,780.6,780.8,3233.0
2019-12-17 15:00:00,780.61,780.61,779.68,779.98,2302.0,780.61,780.61,779.68,779.98,2302.0
2019-12-17 15:30:00,779.75,779.89,775.77,777.01,12556.0,779.75,779.89,775.77,777.01,12556.0
2019-12-18 09:30:00,775.36,778.28,773.94,773.95,1868.0,775.36,778.28,773.94,773.95,1868.0
2019-12-18 10:00:00,777.22,778.42,774.55,775.07,3219.0,777.22,778.42,774.55,775.07,3219.0
2019-12-18 10:30:00,775.1,776.19,774.87,776.16,5803.0,775.1,776.19,774.87,776.16,5803.0
2019-12-18 11:00:00,775.41,777.28,774.96,777.09,3864.0,775.41,777.28,774.96,777.09,3864.0
2019-12-18 11:30:00,777.47,778.16,776.54,776.54,2781.0,777.47,778.16,776.54,776.54,2781.0
2019-12-18 12:00:00,775.8,775.92,774.99,774.99,2273.0,775.8,775.92,774.99,774.99,2273.0
2019-12-18 12:30:00,774.99,776.42,774.55,775.74,3536.0,774.99,776.42,774.55,775.74,3536.0
2019-12-18 13:00:00,776.2,776.91,775.55,775.55,4700.0,776.2,776.91,775.55,775.55,4700.0
2019-12-18 13:30:00,775.59,778.04,775.53,777.81,5916.0,775.59,778.04,775.53,777.81,5916.0
2019-12-18 14:00:00,777.49,779.21,777.41,777.42,2200.0,777.49,779.21,777.41,777.42,2200.0
2019-12-18 14:30:00,777.83,777.83,775.93,775.94,7728.0,777.83,777.83,775.93,775.94,7728.0
2019-12-18 15:00:00,775.41,775.41,774.45,774.93,2715.0,775.41,775.41,774.45,774.93,2715.0
2019-12-18 15:30:00,774.36,777.09,772.99,775.7,10321.0,774.36,777.09,772.99,775.7,10321.0
2019-12-19 09:30:00,778.72,779.85,776.4,777.97,4070.0,778.72,779.85,776.4,777.97,4070.0
2019-12-19 10:00:00,778.58,781.91,778.56,781.91,3109.0,778.58,781.91,778.56,781.91,3109.0
2019-12-19 10:30:00,781.61,781.94,780.81,781.5,2934.0,781.61,781.94,780.81,781.5,2934.0
2019-12-19 11:00:00,779.34,779.62,778.06,779.2,1700.0,779.34,779.62,778.06,779.2,1700.0
2019-12-19 11:30:00,780.83,781.41,780.25,780.6,2100.0,780.83,781.41,780.25,780.6,2100.0
2019-12-19 12:00:00,780.37,783.8,780.37,783.5,6700.0,780.37,783.8,780.37,783.5,6700.0
2019-12-19 12:30:00,782.91,783.51,780.29,781.67,3700.0,782.91,783.51,780.29,781.67,3700.0
2019-12-19 13:00:00,781.67,783.35,781.42,782.81,8786.0,781.67,783.35,781.42,782.81,8786.0
2019-12-19 13:30:00,783.29,784.94,783.29,784.94,3486.0,783.29,784.94,783.29,784.94,3486.0
2019-12-19 14:00:00,784.94,786.71,784.14,784.85,13500.0,784.94,786.71,784.14,784.85,13500.0
2019-12-19 14:30:00,784.57,785.95,784.56,785.02,2601.0,784.57,785.95,784.56,785.02,2601.0
2019-12-19 15:00:00,785.01,785.97,784.44,785.41,2723.0,785.01,785.97,784.44,785.41,2723.0
2019-12-19 15:30:00,785.38,787.31,784.8,787.06,15577.0,785.38,787.31,784.8,787.06,15577.0
2019-12-20 09:30:00,793.99,794.67,788.69,792.94,26904.0,793.99,794.67,788.69,792.94,26904.0
2019-12-20 10:00:00,793.77,795.36,790.06,790.22,2121.0,793.77,795.36,790.06,790.22,2121.0
2019-12-20 10:30:00,791.09,791.16,790.49,791.16,753.0,791.09,791.16,790.49,791.16,753.0
2019-12-20 11:00:00,791.41,791.41,790.31,791.09,1300.0,791.41,791.41,790.31,791.09,1300.0
2019-12-20 11:30:00,791.81,792.38,791.0,791.0,2033.0,791.81,792.38,791.0,791.0,2033.0
2019-12-20 12:00:00,791.26,791.28,787.64,788.8,5218.0,791.26,791.28,787.64,788.8,5218.0
2019-12-20 12:30:00,788.51,789.26,787.85,788.66,3337.0,788.51,789.26,787.85,788.66,3337.0
2019-12-20 13:00:00,787.82,788.51,787.82,788.28,1400.0,787.82,788.51,787.82,788.28,1400.0
2019-12-20 13:30:00,787.7,788.26,787.19,787.19,1000.0,787.7,788.26,787.19,787.19,1000.0
2019-12-20 14:00:00,788.27,790.35,788.27,789.55,1367.0,788.27,790.35,788.27,789.55,1367.0
2019-12-20 14:30:00,789.45,792.1,789.14,791.63,4886.0,789.45,792.1,789.14,791.63,4886.0
2019-12-20 15:00:00,791.25,793.12,791.05,793.12,1980.0,791.25,793.12,791.05,793.12,1980.0
2019-12-20 15:30:00,793.24,794.37,792.64,793.37,7704.0,793.24,794.37,792.64,793.37,7704.0
2019-12-23 09:30:00,798.12,798.12,791.96,792.36,10263.0,798.12,798.12,791.96,792.36,10263.0
2019-12-23 10:00:00,791.56,791.56,784.93,785.99,2538.0,791.56,791.56,784.93,785.99,2538.0
2019-12-23 10:30:00,786.31,789.73,786.16,789.73,6990.0,786.31,789.73,786.16,789.73,6990.0
2019-12-23 11:00:00,789.71,790.94,789.71,790.94,600.0,789.71,790.94,789.71,790.94,600.0
2019-12-23 11:30:00,790.67,791.07,789.74,790.34,2947.0,790.67,791.07,789.74,790.34,2947.0
2019-12-23 12:00:00,790.73,791.75,790.7,791.46,1595.0,790.73,791.75,790.7,791.46,1595.0
2019-12-23 12:30:00,792.03,792.33,791.67,791.67,1000.0,792.03,792.33,791.67,791.67,1000.0
2019-12-23 13:00:00,791.93,792.65,791.88,792.07,1246.0,791.93,792.65,791.88,792.07,1246.0
2019-12-23 13:30:00,792.03,792.53,791.76,791.76,1601.0,792.03,792.53,791.76,791.76,1601.0
2019-12-23 14:00:00,792.12,792.82,792.12,792.2,3094.0,792.12,792.82,792.12,792.2,3094.0
2019-12-23 14:30:00,792.34,792.44,789.68,790.55,2246.0,792.34,792.44,789.68,790.55,2246.0
2019-12-23 15:00:00,789.92,791.54,789.92,790.81,2058.0,789.92,791.54,789.92,790.81,2058.0
2019-12-23 15:30:00,790.79,791.75,788.28,789.3,13447.0,790.79,791.75,788.28,789.3,13447.0
2019-12-24 09:30:00,788.0,788.58,783.85,788.3,3186.0,788.0,788.58,783.85,788.3,3186.0
2019-12-24 10:00:00,787.69,789.89,786.76,788.42,8624.0,787.69,789.89,786.76,788.42,8624.0
2019-12-24 10:30:00,788.0,788.87,788.0,788.77,1042.0,788.0,788.87,788.0,788.77,1042.0
2019-12-24 11:00:00,788.03,788.74,787.36,787.97,4496.0,788.03,788.74,787.36,787.97,4496.0
2019-12-24 11:30:00,788.67,790.47,788.18,790.47,4115.0,788.67,790.47,788.18,790.47,4115.0
2019-12-24 12:00:00,790.28,792.2,790.24,790.24,2014.0,790.28,792.2,790.24,790.24,2014.0
2019-12-24 12:30:00,790.18,790.81,786.99,790.48,5780.0,790.18,790.81,786.99,790.48,5780.0
2019-12-26 09:30:00,791.27,792.09,787.08,787.09,2104.0,791.27,792.09,787.08,787.09,2104.0
2019-12-26 10:00:00,789.55,792.64,789.55,791.87,2425.0,789.55,792.64,789.55,791.87,2425.0
2019-12-26 10:30:00,791.93,792.15,791.21,791.21,1874.0,791.93,792.15,791.21,791.21,1874.0
2019-12-26 11:00:00,790.96,791.63,790.77,790.77,2392.0,790.96,791.63,790.77,790.77,2392.0
2019-12-26 11:30:00,791.02,791.24,790.77,790.77,3534.0,791.02,791.24,790.77,790.77,3534.0
2019-12-26 12:00:00,790.61,790.92,789.31,789.62,2785.0,790.61,790.92,789.31,789.62,2785.0
2019-12-26 12:30:00,790.68,790.74,790.51,790.51,427.0,790.68,790.74,790.51,790.51,427.0
2019-12-26 13:00:00,790.38,790.72,790.38,790.69,959.0,790.38,790.72,790.38,790.69,959.0
2019-12-26 13:30:00,790.17,790.18,789.15,789.15,800.0,790.17,790.18,789.15,789.15,800.0
2019-12-26 14:00:00,788.44,788.44,787.75,787.75,400.0,788.44,788.44,787.75,787.75,400.0
2019-12-26 14:30:00,787.2,789.58,787.01,789.34,1498.0,787.2,789.58,787.01,789.34,1498.0
2019-12-26 15:00:00,789.57,790.23,789.16,789.41,3078.0,789.57,790.23,789.16,789.41,3078.0
2019-12-26 15:30:00,789.55,792.4,789.49,792.33,5072.0,789.55,792.4,789.49,792.33,5072.0
2019-12-27 09:30:00,792.02,795.04,790.31,790.31,2900.0,792.02,795.04,790.31,790.31,2900.0
2019-12-27 10:00:00,790.53,791.83,790.53,791.83,300.0,790.53,791.83,790.53,791.83,300.0
2019-12-27 10:30:00,792.45,793.07,791.57,793.07,1505.0,792.45,793.07,791.57,793.07,1505.0
2019-12-27 11:00:00,792.56,792.99,791.6,791.6,900.0,792.56,792.99,791.6,791.6,900.0
2019-12-27 11:30:00,791.7,792.12,791.7,792.12,1000.0,791.7,792.12,791.7,792.12,1000.0
2019-12-27 12:00:00,792.97,793.99,792.55,793.78,608.0,792.97,793.99,792.55,793.78,608.0
2019-12-27 12:30:00,793.48,793.59,793.35,793.59,950.0,793.48,793.59,793.35,793.59,950.0
2019-12-27 13:00:00,793.1,793.1,790.29,790.29,1900.0,793.1,793.1,790.29,790.29,1900.0
2019-12-27 13:30:00,790.06,792.35,790.06,792.35,937.0,790.06,792.35,790.06,792.35,937.0
2019-12-27 14:00:00,792.83,793.27,792.22,792.22,904.0,792.83,793.27,792.22,792.22,904.0
2019-12-27 14:30:00,792.3,795.06,792.25,795.06,1602.0,792.3,795.06,792.25,795.06,1602.0
2019-12-27 15:00:00,794.86,795.28,793.16,793.16,1000.0,794.86,795.28,793.16,793.16,1000.0
2019-12-27 15:30:00,792.64,793.26,789.45,792.63,6443.0,792.64,793.26,789.45,792.63,6443.0
2019-12-30 09:30:00,795.81,795.81,785.26,790.5,3140.0,795.81,795.81,785.26,790.5,3140.0
2019-12-30 10:00:00,790.97,790.97,786.1,786.84,1620.0,790.97,790.97,786.1,786.84,1620.0
2019-12-30 10:30:00,789.72,790.2,787.61,788.66,1500.0,789.72,790.2,787.61,788.66,1500.0
2019-12-30 11:00:00,788.97,791.92,788.97,790.97,800.0,788.97,791.92,788.97,790.97,800.0
2019-12-30 11:30:00,789.21,790.39,789.21,790.39,300.0,789.21,790.39,789.21,790.39,300.0
2019-12-30 12:00:00,789.63,792.29,789.63,790.19,1000.0,789.63,792.29,789.63,790.19,1000.0
2019-12-30 12:30:00,790.86,794.3,790.86,792.24,1200.0,790.86,794.3,790.86,792.24,1200.0
2019-12-30 13:00:00,791.82,792.5,791.0,791.31,1801.0,791.82,792.5,791.0,791.31,1801.0
2019-12-30 13:30:00,791.57,792.48,791.45,792.28,800.0,791.57,792.48,791.45,792.28,800.0
2019-12-30 14:00:00,791.55,792.09,789.31,789.42,3700.0,791.55,792.09,789.31,789.42,3700.0
2019-12-30 14:30:00,789.4,789.52,789.06,789.24,600.0,789.4,789.52,789.06,789.24,600.0
2019-12-30 15:00:00,788.34,791.51,788.34,790.89,1704.0,788.34,791.51,788.34,790.89,1704.0
2019-12-30 15:30:00,790.43,793.09,790.04,792.19,12600.0,790.43,793.09,790.04,792.19,12600.0
2019-12-31 09:30:00,790.71,790.71,783.79,789.86,829.0,790.71,790.71,783.79,789.86,829.0
2019-12-31 10:00:00,789.96,792.35,789.96,790.06,1642.0,789.96,792.35,789.96,790.06,1642.0
2019-12-31 10:30:00,790.5,792.53,790.49,792.52,1280.0,790.5,792.53,790.49,792.52,1280.0
2019-12-31 11:00:00,793.18,793.19,791.79,792.62,1102.0,793.18,793.19,791.79,792.62,1102.0
2019-12-31 11:30:00,791.72,792.03,790.63,790.92,2100.0,791.72,792.03,790.63,790.92,2100.0
2019-12-31 12:00:00,791.26,791.43,790.31,790.36,1175.0,791.26,791.43,790.31,790.36,1175.0
2019-12-31 12:30:00,790.85,791.44,790.74,791.4,982.0,790.85,791.44,790.74,791.4,982.0
2019-12-31 13:00:00,790.48,792.42,790.48,792.42,1200.0,790.48,792.42,790.48,792.42,1200.0
2019-12-31 13:30:00,792.43,792.43,791.93,792.35,500.0,792.43,792.43,791.93,792.35,500.0
2019-12-31 14:00:00,792.5,792.5,791.07,792.42,4563.0,792.5,792.5,791.07,792.42,4563.0
2019-12-31 14:30:00,792.48,793.12,791.6,793.12,3914.0,792.48,793.12,791.6,793.12,3914.0
2019-12-31 15:00:00,793.02,793.96,792.98,793.29,1609.0,793.02,793.96,792.98,793.29,1609.0
2019-12-31 15:30:00,794.14,794.32,792.13,793.29,8978.0,794.14,794.32,792.13,793.29,8978.0
2020-01-02 09:30:00,805.17,809.99,799.63,806.13,9045.0,805.17,809.99,799.63,806.13,9045.0
2020-01-02 10:00:00,806.62,806.63,796.47,799.59,4658.0,806.62,806.63,796.47,799.59,4658.0
2020-01-02 10:30:00,800.14,801.12,798.35,800.0,9808.0,800.14,801.12,798.35,800.0,9808.0
2020-01-02 11:00:00,800.0,801.67,798.86,800.6,6603.0,800.0,801.67,798.86,800.6,6603.0
2020-01-02 11:30:00,800.59,801.51,797.75,801.4,3019.0,800.59,801.51,797.75,801.4,3019.0
2020-01-02 12:00:00,801.13,802.77,800.3,802.77,1653.0,801.13,802.77,800.3,802.77,1653.0
2020-01-02 12:30:00,803.02,803.02,800.91,800.91,2540.0,803.02,803.02,800.91,800.91,2540.0
2020-01-02 13:00:00,801.2,801.89,800.46,801.8,1980.0,801.2,801.89,800.46,801.8,1980.0
2020-01-02 13:30:00,802.77,803.61,801.98,803.55,1912.0,802.77,803.61,801.98,803.55,1912.0
2020-01-02 14:00:00,803.37,805.19,803.01,804.27,3606.0,803.37,805.19,803.01,804.27,3606.0
2020-01-02 14:30:00,804.72,805.9,804.32,805.42,1420.0,804.72,805.9,804.32,805.42,1420.0
2020-01-02 15:00:00,805.07,805.07,804.24,804.56,2966.0,805.07,805.07,804.24,804.56,2966.0
2020-01-02 15:30:00,804.16,805.78,804.16,805.25,19854.0,804.16,805.78,804.16,805.25,19854.0
2020-01-03 09:30:00,790.1,802.07,788.73,802.07,5450.0,790.1,802.07,788.73,802.07,5450.0
2020-01-03 10:00:00,799.26,800.49,794.28,798.19,3409.0,799.26,800.49,794.28,798.19,3409.0
2020-01-03 10:30:00,798.57,799.58,793.22,795.72,2700.0,798.57,799.58,793.22,795.72,2700.0
2020-01-03 11:00:00,795.2,797.92,793.91,796.59,4700.0,795.2,797.92,793.91,796.59,4700.0
2020-01-03 11:30:00,798.25,799.2,797.18,797.44,3500.0,798.25,799.2,797.18,797.44,3500.0
2020-01-03 12:00:00,798.45,798.45,795.08,795.2,12028.0,798.45,798.45,795.08,795.2,12028.0
2020-01-03 12:30:00,795.12,795.31,792.08,792.08,4517.0,795.12,795.31,792.08,792.08,4517.0
2020-01-03 13:00:00,792.26,793.58,790.86,793.56,2720.0,792.26,793.58,790.86,793.56,2720.0
2020-01-03 13:30:00,793.24,793.24,789.56,789.76,4330.0,793.24,793.24,789.56,789.76,4330.0
2020-01-03 14:00:00,789.5,790.69,788.8,790.37,5746.0,789.5,790.69,788.8,790.37,5746.0
2020-01-03 14:30:00,790.34,792.22,789.84,791.86,3700.0,790.34,792.22,789.84,791.86,3700.0
2020-01-03 15:00:00,791.64,792.94,790.01,791.29,3704.0,791.64,792.94,790.01,791.29,3704.0
2020-01-03 15:30:00,791.0,791.01,788.2,789.15,21335.0,791.0,791.01,788.2,789.15,21335.0
2020-01-06 09:30:00,779.89,784.83,779.89,781.47,7990.0,779.89,784.83,779.89,781.47,7990.0
2020-01-06 10:00:00,781.99,783.43,779.1,782.91,44753.0,781.99,783.43,779.1,782.91,44753.0
2020-01-06 10:30:00,784.35,787.57,784.35,784.63,6313.0,784.35,787.57,784.35,784.63,6313.0
2020-01-06 11:00:00,784.72,786.32,783.55,784.21,13744.0,784.72,786.32,783.55,784.21,13744.0
2020-01-06 11:30:00,784.1,785.25,782.87,782.87,9271.0,784.1,785.25,782.87,782.87,9271.0
2020-01-06 12:00:00,783.26,784.17,782.56,783.03,2613.0,783.26,784.17,782.56,783.03,2613.0
2020-01-06 12:30:00,783.03,784.26,783.03,784.26,2193.0,783.03,784.26,783.03,784.26,2193.0
2020-01-06 13:00:00,786.19,786.73,786.17,786.17,996.0,786.19,786.73,786.17,786.17,996.0
2020-01-06 13:30:00,785.76,787.67,785.48,787.67,1225.0,785.76,787.67,785.48,787.67,1225.0
2020-01-06 14:00:00,786.01,787.58,785.43,787.25,2109.0,786.01,787.58,785.43,787.25,2109.0
2020-01-06 14:30:00,787.46,788.91,786.8,788.33,3238.0,787.46,788.91,786.8,788.33,3238.0
2020-01-06 15:00:00,789.21,790.9,789.2,790.9,2003.0,789.21,790.9,789.2,790.9,2003.0
2020-01-06 15:30:00,790.69,793.86,790.49,793.66,9609.0,790.69,793.86,790.49,793.66,9609.0
2020-01-07 09:30:00,790.56,793.0,787.18,789.71,3189.0,790.56,793.0,787.18,789.71,3189.0
2020-01-07 10:00:00,789.58,793.2,789.1,793.2,3585.0,789.58,793.2,789.1,793.2,3585.0
2020-01-07 10:30:00,794.34,796.42,792.12,796.42,3206.0,794.34,796.42,792.12,796.42,3206.0
2020-01-07 11:00:00,796.07,799.48,794.63,798.76,5007.0,796.07,799.48,794.63,798.76,5007.0
2020-01-07 11:30:00,798.26,799.51,797.76,798.82,2711.0,798.26,799.51,797.76,798.82,2711.0
2020-01-07 12:00:00,799.05,801.0,799.05,800.44,4052.0,799.05,801.0,799.05,800.44,4052.0
2020-01-07 12:30:00,799.92,801.12,798.58,799.27,3803.0,799.92,801.12,798.58,799.27,3803.0
2020-01-07 13:00:00,799.4,800.09,798.86,798.86,2600.0,799.4,800.09,798.86,798.86,2600.0
2020-01-07 13:30:00,798.42,798.92,797.01,798.54,5661.0,798.42,798.92,797.01,798.54,5661.0
2020-01-07 14:00:00,796.57,796.79,795.26,795.26,1200.0,796.57,796.79,795.26,795.26,1200.0
2020-01-07 14:30:00,795.42,798.6,795.42,797.68,2102.0,795.42,798.6,795.42,797.68,2102.0
2020-01-07 15:00:00,797.24,798.69,797.24,797.88,1901.0,797.24,798.69,797.24,797.88,1901.0
2020-01-07 15:30:00,797.97,798.37,796.17,797.65,8528.0,797.97,798.37,796.17,797.65,8528.0
2020-01-08 09:30:00,796.32,804.9,795.0,803.08,9788.0,796.32,804.9,795.0,803.08,9788.0
2020-01-08 10:00:00,803.67,803.93,798.33,798.33,5806.0,803.67,803.93,798.33,798.33,5806.0
2020-01-08 10:30:00,798.63,800.16,796.72,797.69,6244.0,798.63,800.16,796.72,797.69,6244.0
2020-01-08 11:00:00,797.52,800.95,797.52,800.95,4552.0,797.52,800.95,797.52,800.95,4552.0
2020-01-08 11:30:00,800.21,802.92,798.01,801.89,4426.0,800.21,802.92,798.01,801.89,4426.0
2020-01-08 12:00:00,802.46,803.02,799.92,801.56,3118.0,802.46,803.02,799.92,801.56,3118.0
2020-01-08 12:30:00,801.92,802.69,800.73,800.73,2900.0,801.92,802.69,800.73,800.73,2900.0
2020-01-08 13:00:00,800.88,800.89,798.81,799.29,1248.0,800.88,800.89,798.81,799.29,1248.0
2020-01-08 13:30:00,799.24,800.91,798.84,800.26,3141.0,799.24,800.91,798.84,800.26,3141.0
2020-01-08 14:00:00,801.43,802.26,801.17,801.69,3778.0,801.43,802.26,801.17,801.69,3778.0
2020-01-08 14:30:00,801.24,803.11,801.05,803.11,1200.0,801.24,803.11,801.05,803.11,1200.0
2020-01-08 15:00:00,803.13,805.49,802.64,804.74,2446.0,803.13,805.49,802.64,804.74,2446.0
2020-01-08 15:30:00,804.66,805.02,796.58,797.07,18571.0,804.66,805.02,796.58,797.07,18571.0
2020-01-09 09:30:00,806.16,806.16,800.52,804.78,4699.0,806.16,806.16,800.52,804.78,4699.0
2020-01-09 10:00:00,804.55,809.44,802.89,807.44,13918.0,804.55,809.44,802.89,807.44,13918.0
2020-01-09 10:30:00,807.93,808.67,806.33,807.04,10534.0,807.93,808.67,806.33,807.04,10534.0
2020-01-09 11:00:00,808.02,808.67,805.12,807.12,6297.0,808.02,808.67,805.12,807.12,6297.0
2020-01-09 11:30:00,807.49,810.94,807.49,810.1,5074.0,807.49,810.94,807.49,810.1,5074.0
2020-01-09 12:00:00,810.11,811.16,808.29,809.55,4476.0,810.11,811.16,808.29,809.55,4476.0
2020-01-09 12:30:00,809.92,810.21,807.48,809.91,4769.0,809.92,810.21,807.48,809.91,4769.0
2020-01-09 13:00:00,809.59,811.23,808.74,809.47,3196.0,809.59,811.23,808.74,809.47,3196.0
2020-01-09 13:30:00,809.47,809.8,809.19,809.7,3555.0,809.47,809.8,809.19,809.7,3555.0
2020-01-09 14:00:00,810.61,811.75,810.21,810.93,1700.0,810.61,811.75,810.21,810.93,1700.0
2020-01-09 14:30:00,811.65,813.1,808.98,809.38,8242.0,811.65,813.1,808.98,809.38,8242.0
2020-01-09 15:00:00,809.18,810.35,808.77,810.21,3438.0,809.18,810.35,808.77,810.21,3438.0
2020-01-09 15:30:00,810.21,811.04,809.08,810.77,4119.0,810.21,811.04,809.08,810.77,4119.0
2020-01-10 09:30:00,816.6,818.78,813.22,818.56,8416.0,816.6,818.78,813.22,818.56,8416.0
2020-01-10 10:00:00,817.63,821.66,817.61,819.86,3636.0,817.63,821.66,817.61,819.86,3636.0
2020-01-10 10:30:00,820.02,822.25,819.59,822.03,5493.0,820.02,822.25,819.59,822.03,5493.0
2020-01-10 11:00:00,822.12,822.12,818.96,818.96,3820.0,822.12,822.12,818.96,818.96,3820.0
2020-01-10 11:30:00,817.96,819.51,817.96,819.21,2151.0,817.96,819.51,817.96,819.21,2151.0
2020-01-10 12:00:00,818.85,819.03,817.36,818.16,3371.0,818.85,819.03,817.36,818.16,3371.0
2020-01-10 12:30:00,818.51,819.9,818.13,819.88,3200.0,818.51,819.9,818.13,819.88,3200.0
2020-01-10 13:00:00,819.62,821.02,819.29,820.27,2427.0,819.62,821.02,819.29,820.27,2427.0
2020-01-10 13:30:00,819.97,821.33,819.97,821.07,2204.0,819.97,821.33,819.97,821.07,2204.0
2020-01-10 14:00:00,821.04,821.04,818.62,819.95,3824.0,821.04,821.04,818.62,819.95,3824.0
2020-01-10 14:30:00,819.67,819.67,817.78,818.23,3715.0,819.67,819.67,817.78,818.23,3715.0
2020-01-10 15:00:00,818.13,818.64,817.15,817.9,3788.0,818.13,818.64,817.15,817.9,3788.0
2020-01-10 15:30:00,817.81,818.3,814.94,817.92,14587.0,817.81,818.3,814.94,817.92,14587.0
2020-01-13 09:30:00,815.15,819.82,813.66,818.74,3597.0,815.15,819.82,813.66,818.74,3597.0
2020-01-13 10:00:00,818.66,822.07,818.34,820.5,2015.0,818.66,822.07,818.34,820.5,2015.0
2020-01-13 10:30:00,821.1,821.1,819.1,820.78,2205.0,821.1,821.1,819.1,820.78,2205.0
2020-01-13 11:00:00,818.35,821.06,817.9,819.26,4300.0,818.35,821.06,817.9,819.26,4300.0
2020-01-13 11:30:00,820.29,820.37,813.78,817.76,5528.0,820.29,820.37,813.78,817.76,5528.0
2020-01-13 12:00:00,819.36,819.36,818.25,818.26,623.0,819.36,819.36,818.25,818.26,623.0
2020-01-13 12:30:00,819.83,819.83,817.42,817.42,1625.0,819.83,819.83,817.42,817.42,1625.0
2020-01-13 13:00:00,818.13,819.87,818.13,819.1,1100.0,818.13,819.87,818.13,819.1,1100.0
2020-01-13 13:30:00,818.87,822.09,818.87,821.75,5442.0,818.87,822.09,818.87,821.75,5442.0
2020-01-13 14:00:00,822.03,822.03,819.72,821.0,3581.0,822.03,822.03,819.72,821.0,3581.0
2020-01-13 14:30:00,820.8,823.93,820.75,822.22,1964.0,820.8,823.93,820.75,822.22,1964.0
2020-01-13 15:00:00,822.48,822.77,822.08,822.42,1500.0,822.48,822.77,822.08,822.42,1500.0
2020-01-13 15:30:00,822.38,824.63,821.65,823.04,11593.0,822.38,824.63,821.65,823.04,11593.0
2020-01-14 09:30:00,820.0,821.61,818.18,819.69,4036.0,820.0,821.61,818.18,819.69,4036.0
2020-01-14 10:00:00,819.16,822.7,819.16,822.68,2911.0,819.16,822.7,819.16,822.68,2911.0
2020-01-14 10:30:00,822.96,826.69,822.61,826.62,2411.0,822.96,826.69,822.61,826.62,2411.0
2020-01-14 11:00:00,827.57,827.57,823.68,824.29,3660.0,827.57,827.57,823.68,824.29,3660.0
2020-01-14 11:30:00,825.0,826.89,825.0,826.89,1701.0,825.0,826.89,825.0,826.89,1701.0
2020-01-14 12:00:00,826.34,830.91,826.21,830.47,17338.0,826.34,830.91,826.21,830.47,17338.0
2020-01-14 12:30:00,830.84,835.68,830.84,834.85,3991.0,830.84,835.68,830.84,834.85,3991.0
2020-01-14 13:00:00,834.85,835.97,834.06,834.87,4211.0,834.85,835.97,834.06,834.87,4211.0
2020-01-14 13:30:00,834.52,834.52,830.55,831.67,3425.0,834.52,834.52,830.55,831.67,3425.0
2020-01-14 14:00:00,830.55,831.1,828.45,831.04,2400.0,830.55,831.1,828.45,831.04,2400.0
2020-01-14 14:30:00,833.22,833.23,830.84,831.83,3380.0,833.22,833.23,830.84,831.83,3380.0
2020-01-14 15:00:00,831.14,832.6,828.73,829.19,4664.0,831.14,832.6,828.73,829.19,4664.0
2020-01-14 15:30:00,829.79,831.89,829.75,830.63,15226.0,829.79,831.89,829.75,830.63,15226.0
2020-01-15 09:30:00,827.43,830.31,824.72,826.3,4868.0,827.43,830.31,824.72,826.3,4868.0
2020-01-15 10:00:00,828.82,830.46,826.88,829.22,3686.0,828.82,830.46,826.88,829.22,3686.0
2020-01-15 10:30:00,827.56,827.78,826.13,827.2,3171.0,827.56,827.78,826.13,827.2,3171.0
2020-01-15 11:00:00,827.18,828.23,825.32,825.83,4024.0,827.18,828.23,825.32,825.83,4024.0
2020-01-15 11:30:00,825.73,825.73,823.69,823.8,3850.0,825.73,825.73,823.69,823.8,3850.0
2020-01-15 12:00:00,825.71,825.72,823.71,823.71,1124.0,825.71,825.72,823.71,823.71,1124.0
2020-01-15 12:30:00,824.6,824.94,821.64,821.64,3205.0,824.6,824.94,821.64,821.64,3205.0
2020-01-15 13:00:00,821.94,823.51,821.06,823.5,2904.0,821.94,823.51,821.06,823.5,2904.0
2020-01-15 13:30:00,822.61,823.8,821.41,821.82,2228.0,822.61,823.8,821.41,821.82,2228.0
2020-01-15 14:00:00,822.56,824.95,822.56,822.93,3498.0,822.56,824.95,822.56,822.93,3498.0
2020-01-15 14:30:00,823.06,823.7,820.21,820.21,2400.0,823.06,823.7,820.21,820.21,2400.0
2020-01-15 15:00:00,821.39,821.39,816.69,817.14,5641.0,821.39,821.39,816.69,817.14,5641.0
2020-01-15 15:30:00,817.26,819.07,815.5,818.39,15718.0,817.26,819.07,815.5,818.39,15718.0
2020-01-16 09:30:00,823.0,825.6,816.68,816.68,4951.0,823.0,825.6,816.68,816.68,4951.0
2020-01-16 10:00:00,818.9,823.03,817.35,819.51,5640.0,818.9,823.03,817.35,819.51,5640.0
2020-01-16 10:30:00,822.0,822.28,819.79,821.03,3036.0,822.0,822.28,819.79,821.03,3036.0
2020-01-16 11:00:00,823.68,825.32,823.63,824.69,1522.0,823.68,825.32,823.63,824.69,1522.0
2020-01-16 11:30:00,824.07,825.93,824.07,824.73,1400.0,824.07,825.93,824.07,824.73,1400.0
2020-01-16 12:00:00,825.14,825.93,823.71,823.71,3092.0,825.14,825.93,823.71,823.71,3092.0
2020-01-16 12:30:00,823.81,826.77,823.81,826.77,2102.0,823.81,826.77,823.81,826.77,2102.0
2020-01-16 13:00:00,826.58,828.19,826.44,827.62,1563.0,826.58,828.19,826.44,827.62,1563.0
2020-01-16 13:30:00,827.68,828.82,827.23,827.98,1100.0,827.68,828.82,827.23,827.98,1100.0
2020-01-16 14:00:00,827.19,827.37,824.65,824.92,3376.0,827.19,827.37,824.65,824.92,3376.0
2020-01-16 14:30:00,824.67,826.14,824.67,824.68,1550.0,824.67,826.14,824.67,824.68,1550.0
2020-01-16 15:00:00,825.28,827.11,825.28,827.1,1700.0,825.28,827.11,825.28,827.1,1700.0
2020-01-16 15:30:00,827.55,830.67,827.43,830.67,9356.0,827.55,830.67,827.43,830.67,9356.0
2020-01-17 09:30:00,833.97,834.84,825.36,830.18,14790.0,833.97,834.84,825.36,830.18,14790.0
2020-01-17 10:00:00,830.45,832.42,829.0,831.75,1719.0,830.45,832.42,829.0,831.75,1719.0
2020-01-17 10:30:00,831.32,832.0,830.15,830.49,1720.0,831.32,832.0,830.15,830.49,1720.0
2020-01-17 11:00:00,830.93,832.0,830.67,831.01,1400.0,830.93,832.0,830.67,831.01,1400.0
2020-01-17 11:30:00,830.85,831.44,827.87,828.41,7650.0,830.85,831.44,827.87,828.41,7650.0
2020-01-17 12:00:00,828.79,828.79,826.76,826.76,1782.0,828.79,828.79,826.76,826.76,1782.0
2020-01-17 12:30:00,826.38,827.03,825.87,826.74,2839.0,826.38,827.03,825.87,826.74,2839.0
2020-01-17 13:00:00,826.21,828.02,825.53,825.57,2007.0,826.21,828.02,825.53,825.57,2007.0
2020-01-17 13:30:00,826.17,827.15,825.47,826.62,2303.0,826.17,827.15,825.47,826.62,2303.0
2020-01-17 14:00:00,827.22,828.17,827.18,827.94,1600.0,827.22,828.17,827.18,827.94,1600.0
2020-01-17 14:30:00,827.48,827.67,825.93,827.67,1901.0,827.48,827.67,825.93,827.67,1901.0
2020-01-17 15:00:00,827.79,828.34,826.46,828.34,2698.0,827.79,828.34,826.46,828.34,2698.0
2020-01-17 15:30:00,829.08,832.34,829.08,831.1,6966.0,829.08,832.34,829.08,831.1,6966.0
2020-01-21 09:30:00,831.0,836.52,830.28,836.37,6819.0,831.0,836.52,830.28,836.37,6819.0
2020-01-21 10:00:00,834.98,835.51,831.28,834.33,2120.0,834.98,835.51,831.28,834.33,2120.0
2020-01-21 10:30:00,835.51,836.71,834.95,835.06,3619.0,835.51,836.71,834.95,835.06,3619.0
2020-01-21 11:00:00,834.79,838.35,834.79,836.49,3226.0,834.79,838.35,834.79,836.49,3226.0
2020-01-21 11:30:00,837.56,838.09,836.84,836.95,3777.0,837.56,838.09,836.84,836.95,3777.0
2020-01-21 12:00:00,836.09,839.51,836.09,839.07,2213.0,836.09,839.51,836.09,839.07,2213.0
2020-01-21 12:30:00,839.09,839.09,836.22,837.02,3742.0,839.09,839.09,836.22,837.02,3742.0
2020-01-21 13:00:00,838.06,838.22,835.56,836.64,2592.0,838.06,838.22,835.56,836.64,2592.0
2020-01-21 13:30:00,836.25,836.25,834.62,834.71,3167.0,836.25,836.25,834.62,834.71,3167.0
2020-01-21 14:00:00,834.86,837.64,834.86,837.62,3446.0,834.86,837.64,834.86,837.62,3446.0
2020-01-21 14:30:00,837.32,837.62,836.21,837.27,2813.0,837.32,837.62,836.21,837.27,2813.0
2020-01-21 15:00:00,837.41,839.12,836.14,836.7,3294.0,837.41,839.12,836.14,836.7,3294.0
2020-01-21 15:30:00,837.18,837.79,834.52,835.12,7017.0,837.18,837.79,834.52,835.12,7017.0
2020-01-22 09:30:00,838.23,843.42,838.23,843.42,1811.0,838.23,843.42,838.23,843.42,1811.0
2020-01-22 10:00:00,843.29,843.82,837.77,842.18,1789.0,843.29,843.82,837.77,842.18,1789.0
2020-01-22 10:30:00,840.67,842.08,838.98,838.98,900.0,840.67,842.08,838.98,838.98,900.0
2020-01-22 11:00:00,838.46,838.64,837.0,837.54,1992.0,838.46,838.64,837.0,837.54,1992.0
2020-01-22 11:30:00,838.45,839.27,838.32,838.56,1600.0,838.45,839.27,838.32,838.56,1600.0
2020-01-22 12:00:00,838.74,838.74,836.58,837.0,1400.0,838.74,838.74,836.58,837.0,1400.0
2020-01-22 12:30:00,837.71,839.15,837.47,838.83,2200.0,837.71,839.15,837.47,838.83,2200.0
2020-01-22 13:00:00,838.71,840.17,838.71,839.63,1095.0,838.71,840.17,838.71,839.63,1095.0
2020-01-22 13:30:00,839.46,839.97,838.99,839.27,1777.0,839.46,839.97,838.99,839.27,1777.0
2020-01-22 14:00:00,838.75,839.7,838.75,839.7,1701.0,838.75,839.7,838.75,839.7,1701.0
2020-01-22 14:30:00,839.2,839.2,838.02,838.03,982.0,839.2,839.2,838.02,838.03,982.0
2020-01-22 15:00:00,836.31,837.0,836.12,836.22,1511.0,836.31,837.0,836.12,836.22,1511.0
2020-01-22 15:30:00,836.15,836.75,833.82,834.96,11230.0,836.15,836.75,833.82,834.96,11230.0
2020-01-23 09:30:00,833.5,834.47,829.79,833.3,3976.0,833.5,834.47,829.79,833.3,3976.0
2020-01-23 10:00:00,833.62,833.62,830.91,832.05,3572.0,833.62,833.62,830.91,832.05,3572.0
2020-01-23 10:30:00,832.19,832.19,828.67,828.67,1972.0,832.19,832.19,828.67,828.67,1972.0
2020-01-23 11:00:00,828.85,828.85,824.78,824.78,2100.0,828.85,828.85,824.78,824.78,2100.0
2020-01-23 11:30:00,824.51,828.76,824.39,828.69,1200.0,824.51,828.76,824.39,828.69,1200.0
2020-01-23 12:00:00,828.2,828.67,827.42,827.94,1017.0,828.2,828.67,827.42,827.94,1017.0
2020-01-23 12:30:00,827.81,828.71,827.29,827.3,900.0,827.81,828.71,827.29,827.3,900.0
2020-01-23 13:00:00,827.7,829.14,827.35,828.03,1410.0,827.7,829.14,827.35,828.03,1410.0
2020-01-23 13:30:00,827.53,828.7,827.36,827.87,2567.0,827.53,828.7,827.36,827.87,2567.0
2020-01-23 14:00:00,827.99,830.3,827.98,830.09,1932.0,827.99,830.3,827.98,830.09,1932.0
2020-01-23 14:30:00,830.31,830.54,829.77,830.13,2299.0,830.31,830.54,829.77,830.13,2299.0
2020-01-23 15:00:00,830.23,830.68,828.39,829.33,4051.0,830.23,830.68,828.39,829.33,4051.0
2020-01-23 15:30:00,829.6,832.62,829.34,831.12,8102.0,829.6,832.62,829.34,831.12,8102.0
2020-01-24 09:30:00,836.07,836.07,821.47,824.05,7059.0,836.07,836.07,821.47,824.05,7059.0
2020-01-24 10:00:00,825.14,830.36,822.52,826.55,6250.0,825.14,830.36,822.52,826.55,6250.0
2020-01-24 10:30:00,826.2,828.5,825.93,828.5,2804.0,826.2,828.5,825.93,828.5,2804.0
2020-01-24 11:00:00,828.53,830.74,825.11,826.01,2600.0,828.53,830.74,825.11,826.01,2600.0
2020-01-24 11:30:00,827.02,828.8,824.88,825.68,3546.0,827.02,828.8,824.88,825.68,3546.0
2020-01-24 12:00:00,825.17,825.43,823.25,825.35,2907.0,825.17,825.43,823.25,825.35,2907.0
2020-01-24 12:30:00,826.39,828.17,825.7,826.99,3533.0,826.39,828.17,825.7,826.99,3533.0
2020-01-24 13:00:00,826.94,826.94,823.95,823.95,4402.0,826.94,826.94,823.95,823.95,4402.0
2020-01-24 13:30:00,822.76,822.76,818.36,820.51,6301.0,822.76,822.76,818.36,820.51,6301.0
2020-01-24 14:00:00,820.96,820.96,817.87,818.45,3028.0,820.96,820.96,817.87,818.45,3028.0
2020-01-24 14:30:00,818.75,821.19,818.05,821.19,3278.0,818.75,821.19,818.05,821.19,3278.0
2020-01-24 15:00:00,821.69,824.07,821.18,823.14,3472.0,821.69,824.07,821.18,823.14,3472.0
2020-01-24 15:30:00,822.94,822.94,818.36,820.12,11259.0,822.94,822.94,818.36,820.12,11259.0
2020-01-27 09:30:00,800.47,804.22,795.88,796.82,10266.0,800.47,804.22,795.88,796.82,10266.0
2020-01-27 10:00:00,799.46,800.58,795.73,799.0,6167.0,799.46,800.58,795.73,799.0,6167.0
2020-01-27 10:30:00,797.99,800.09,794.06,795.54,8380.0,797.99,800.09,794.06,795.54,8380.0
2020-01-27 11:00:00,796.49,799.71,796.37,799.71,3957.0,796.49,799.71,796.37,799.71,3957.0
2020-01-27 11:30:00,800.25,804.96,800.08,801.71,5697.0,800.25,804.96,800.08,801.71,5697.0
2020-01-27 12:00:00,802.09,806.03,801.85,805.77,949.0,802.09,806.03,801.85,805.77,949.0
2020-01-27 12:30:00,806.54,807.75,804.15,804.15,900.0,806.54,807.75,804.15,804.15,900.0
2020-01-27 13:00:00,805.68,806.77,804.2,804.98,2323.0,805.68,806.77,804.2,804.98,2323.0
2020-01-27 13:30:00,804.09,805.74,803.9,804.32,2795.0,804.09,805.74,803.9,804.32,2795.0
2020-01-27 14:00:00,803.03,805.88,803.03,804.37,2759.0,803.03,805.88,803.03,804.37,2759.0
2020-01-27 14:30:00,804.73,805.39,800.72,800.73,2301.0,804.73,805.39,800.72,800.73,2301.0
2020-01-27 15:00:00,801.71,801.78,798.38,801.09,4216.0,801.71,801.78,798.38,801.09,4216.0
2020-01-27 15:30:00,800.59,801.92,799.1,799.1,11872.0,800.59,801.92,799.1,799.1,11872.0
2020-01-28 09:30:00,802.15,803.09,791.3,791.63,8033.0,802.15,803.09,791.3,791.63,8033.0
2020-01-28 10:00:00,792.42,801.33,790.69,800.93,7570.0,792.42,801.33,790.69,800.93,7570.0
2020-01-28 10:30:00,800.65,803.65,799.82,801.1,8913.0,800.65,803.65,799.82,801.1,8913.0
2020-01-28 11:00:00,802.23,802.23,799.47,799.73,7962.0,802.23,802.23,799.47,799.73,7962.0
2020-01-28 11:30:00,800.09,800.93,799.15,799.16,2251.0,800.09,800.93,799.15,799.16,2251.0
2020-01-28 12:00:00,799.25,801.05,799.25,800.84,2261.0,799.25,801.05,799.25,800.84,2261.0
2020-01-28 12:30:00,800.62,800.91,799.44,800.1,2200.0,800.62,800.91,799.44,800.1,2200.0
2020-01-28 13:00:00,799.95,800.55,799.6,800.15,4829.0,799.95,800.55,799.6,800.15,4829.0
2020-01-28 13:30:00,800.17,801.21,799.4,799.94,3437.0,800.17,801.21,799.4,799.94,3437.0
2020-01-28 14:00:00,800.28,800.28,798.54,798.81,5753.0,800.28,800.28,798.54,798.81,5753.0
2020-01-28 14:30:00,798.82,801.21,798.78,799.73,5081.0,798.82,801.21,798.78,799.73,5081.0
2020-01-28 15:00:00,799.03,800.81,798.54,800.25,3369.0,799.03,800.81,798.54,800.25,3369.0
2020-01-28 15:30:00,800.75,801.92,799.01,799.99,12310.0,800.75,801.92,799.01,799.99,12310.0
2020-01-29 09:30:00,801.29,806.07,799.38,801.68,5396.0,801.29,806.07,799.38,801.68,5396.0
2020-01-29 10:00:00,802.97,807.03,802.43,805.87,4385.0,802.97,807.03,802.43,805.87,4385.0
2020-01-29 10:30:00,805.18,807.29,803.2,806.71,3882.0,805.18,807.29,803.2,806.71,3882.0
2020-01-29 11:00:00,807.02,808.54,806.44,807.55,1764.0,807.02,808.54,806.44,807.55,1764.0
2020-01-29 11:30:00,807.21,807.62,806.9,807.59,1707.0,807.21,807.62,806.9,807.59,1707.0
2020-01-29 12:00:00,808.0,809.14,807.53,807.53,1966.0,808.0,809.14,807.53,807.53,1966.0
2020-01-29 12:30:00,807.96,808.76,807.22,808.76,2400.0,807.96,808.76,807.22,808.76,2400.0
2020-01-29 13:00:00,808.96,811.51,808.92,810.45,1744.0,808.96,811.51,808.92,810.45,1744.0
2020-01-29 13:30:00,811.41,811.57,810.65,810.65,1600.0,811.41,811.57,810.65,810.65,1600.0
2020-01-29 14:00:00,810.28,812.11,809.5,809.5,3708.0,810.28,812.11,809.5,809.5,3708.0
2020-01-29 14:30:00,809.92,810.51,807.44,807.56,3911.0,809.92,810.51,807.44,807.56,3911.0
2020-01-29 15:00:00,807.04,807.33,803.97,805.3,4317.0,807.04,807.33,803.97,805.3,4317.0
2020-01-29 15:30:00,805.47,805.61,802.74,802.89,7090.0,805.47,805.61,802.74,802.89,7090.0
2020-01-30 09:30:00,792.43,794.36,778.76,783.29,15123.0,792.43,794.36,778.76,783.29,15123.0
2020-01-30 10:00:00,783.37,783.98,774.84,777.59,12043.0,783.37,783.98,774.84,777.59,12043.0
2020-01-30 10:30:00,778.02,778.02,770.71,771.05,2032.0,778.02,778.02,770.71,771.05,2032.0
2020-01-30 11:00:00,772.0,772.09,767.56,770.15,5919.0,772.0,772.09,767.56,770.15,5919.0
2020-01-30 11:30:00,766.99,771.9,766.98,768.41,4359.0,766.99,771.9,766.98,768.41,4359.0
2020-01-30 12:00:00,769.19,770.63,768.19,769.6,4899.0,769.19,770.63,768.19,769.6,4899.0
2020-01-30 12:30:00,769.27,769.28,766.21,766.21,2340.0,769.27,769.28,766.21,766.21,2340.0
2020-01-30 13:00:00,767.85,769.27,766.25,767.26,2840.0,767.85,769.27,766.25,767.26,2840.0
2020-01-30 13:30:00,768.28,769.26,766.55,767.66,4500.0,768.28,769.26,766.55,767.66,4500.0
2020-01-30 14:00:00,767.94,771.55,766.97,771.38,6467.0,767.94,771.55,766.97,771.38,6467.0
2020-01-30 14:30:00,770.66,772.6,768.96,772.3,2578.0,770.66,772.6,768.96,772.3,2578.0
2020-01-30 15:00:00,772.51,773.62,770.49,771.94,7002.0,772.51,773.62,770.49,771.94,7002.0
2020-01-30 15:30:00,772.0,777.28,771.35,776.75,14590.0,772.0,777.28,771.35,776.75,14590.0
2020-01-31 09:30:00,773.67,774.71,767.54,767.54,4180.0,773.67,774.71,767.54,767.54,4180.0
2020-01-31 10:00:00,766.75,766.95,761.78,764.14,4176.0,766.75,766.95,761.78,764.14,4176.0
2020-01-31 10:30:00,764.28,765.35,759.15,759.15,4865.0,764.28,765.35,759.15,759.15,4865.0
2020-01-31 11:00:00,760.1,760.56,756.43,756.43,1822.0,760.1,760.56,756.43,756.43,1822.0
2020-01-31 11:30:00,757.32,760.1,757.32,760.0,5599.0,757.32,760.1,757.32,760.0,5599.0
2020-01-31 12:00:00,759.73,759.99,758.34,759.37,2429.0,759.73,759.99,758.34,759.37,2429.0
2020-01-31 12:30:00,758.85,758.85,752.75,755.0,5725.0,758.85,758.85,752.75,755.0,5725.0
2020-01-31 13:00:00,755.53,756.49,754.1,754.57,4670.0,755.53,756.49,754.1,754.57,4670.0
2020-01-31 13:30:00,754.86,758.41,754.84,757.7,1951.0,754.86,758.41,754.84,757.7,1951.0
2020-01-31 14:00:00,758.18,759.49,757.59,758.38,2354.0,758.18,759.49,757.59,758.38,2354.0
2020-01-31 14:30:00,758.72,760.9,758.02,759.68,2774.0,758.72,760.9,758.02,759.68,2774.0
2020-01-31 15:00:00,759.62,759.92,756.83,757.12,3936.0,759.62,759.92,756.83,757.12,3936.0
2020-01-31 15:30:00,756.5,759.38,754.16,757.33,17675.0,756.5,759.38,754.16,757.33,17675.0
2020-02-03 09:30:00,762.97,766.5,762.67,762.67,5656.0,762.97,766.5,762.67,762.67,5656.0
2020-02-03 10:00:00,763.86,765.94,763.24,765.71,3742.0,763.86,765.94,763.24,765.71,3742.0
2020-02-03 10:30:00,765.53,765.55,760.71,761.82,2407.0,765.53,765.55,760.71,761.82,2407.0
2020-02-03 11:00:00,761.59,764.16,761.19,764.16,11647.0,761.59,764.16,761.19,764.16,11647.0
2020-02-03 11:30:00,763.42,763.42,758.81,760.0,1600.0,763.42,763.42,758.81,760.0,1600.0
2020-02-03 12:00:00,760.24,764.07,760.01,763.14,1634.0,760.24,764.07,760.01,763.14,1634.0
2020-02-03 12:30:00,762.67,762.89,761.97,762.61,2318.0,762.67,762.89,761.97,762.61,2318.0
2020-02-03 13:00:00,762.2,762.75,760.78,761.38,3000.0,762.2,762.75,760.78,761.38,3000.0
2020-02-03 13:30:00,760.72,761.82,760.18,760.72,2105.0,760.72,761.82,760.18,760.72,2105.0
2020-02-03 14:00:00,760.86,760.86,759.06,759.06,1867.0,760.86,760.86,759.06,759.06,1867.0
2020-02-03 14:30:00,759.86,760.8,759.35,759.79,2428.0,759.86,760.8,759.35,759.79,2428.0
2020-02-03 15:00:00,760.16,761.21,759.35,761.21,4978.0,760.16,761.21,759.35,761.21,4978.0
2020-02-03 15:30:00,761.0,761.49,757.63,758.0,17266.0,761.0,761.49,757.63,758.0,17266.0
2020-02-04 09:30:00,756.61,769.0,756.61,764.91,8428.0,756.61,769.0,756.61,764.91,8428.0
2020-02-04 10:00:00,764.86,768.5,761.78,768.48,5639.0,764.86,768.5,761.78,768.48,5639.0
2020-02-04 10:30:00,768.0,775.32,765.45,771.21,8192.0,768.0,775.32,765.45,771.21,8192.0
2020-02-04 11:00:00,771.45,772.54,769.3,769.3,5709.0,771.45,772.54,769.3,769.3,5709.0
2020-02-04 11:30:00,768.71,770.82,768.29,769.12,2568.0,768.71,770.82,768.29,769.12,2568.0
2020-02-04 12:00:00,770.13,770.14,767.91,768.74,4387.0,770.13,770.14,767.91,768.74,4387.0
2020-02-04 12:30:00,768.17,769.07,767.7,768.76,1972.0,768.17,769.07,767.7,768.76,1972.0
2020-02-04 13:00:00,768.81,768.87,766.09,766.1,3543.0,768.81,768.87,766.09,766.1,3543.0
2020-02-04 13:30:00,765.07,766.35,765.07,765.5,2001.0,765.07,766.35,765.07,765.5,2001.0
2020-02-04 14:00:00,765.69,766.8,765.69,766.04,1906.0,765.69,766.8,765.69,766.04,1906.0
2020-02-04 14:30:00,766.39,768.16,766.39,767.24,1824.0,766.39,768.16,766.39,767.24,1824.0
2020-02-04 15:00:00,767.59,768.5,767.34,768.43,2726.0,767.59,768.5,767.34,768.43,2726.0
2020-02-04 15:30:00,768.79,770.52,766.77,767.7,17170.0,768.79,770.52,766.77,767.7,17170.0
2020-02-05 09:30:00,779.51,786.1,779.51,783.19,6377.0,779.51,786.1,779.51,783.19,6377.0
2020-02-05 10:00:00,786.04,790.5,784.42,786.43,4956.0,786.04,790.5,784.42,786.43,4956.0
2020-02-05 10:30:00,785.99,785.99,783.19,784.45,3641.0,785.99,785.99,783.19,784.45,3641.0
2020-02-05 11:00:00,784.29,785.63,782.73,783.51,3410.0,784.29,785.63,782.73,783.51,3410.0
2020-02-05 11:30:00,783.02,784.34,782.99,783.61,3461.0,783.02,784.34,782.99,783.61,3461.0
2020-02-05 12:00:00,783.44,787.34,782.53,785.66,4383.0,783.44,787.34,782.53,785.66,4383.0
2020-02-05 12:30:00,785.54,785.77,783.28,783.4,4601.0,785.54,785.77,783.28,783.4,4601.0
2020-02-05 13:00:00,783.23,783.23,781.28,782.54,6093.0,783.23,783.23,781.28,782.54,6093.0
2020-02-05 13:30:00,782.55,785.12,782.54,783.29,3636.0,782.55,785.12,782.54,783.29,3636.0
2020-02-05 14:00:00,781.96,782.01,780.8,781.26,1942.0,781.96,782.01,780.8,781.26,1942.0
2020-02-05 14:30:00,781.05,781.32,779.51,780.12,2502.0,781.05,781.32,779.51,780.12,2502.0
2020-02-05 15:00:00,780.75,780.75,778.48,778.48,2843.0,780.75,780.75,778.48,778.48,2843.0
2020-02-05 15:30:00,778.32,779.38,776.7,779.03,10830.0,778.32,779.38,776.7,779.03,10830.0
2020-02-06 09:30:00,787.38,787.38,777.21,782.89,11597.0,787.38,787.38,777.21,782.89,11597.0
2020-02-06 10:00:00,785.15,788.14,784.67,784.67,2300.0,785.15,788.14,784.67,784.67,2300.0
2020-02-06 10:30:00,785.81,787.16,779.59,781.34,3500.0,785.81,787.16,779.59,781.34,3500.0
2020-02-06 11:00:00,781.0,782.81,779.21,782.81,3200.0,781.0,782.81,779.21,782.81,3200.0
2020-02-06 11:30:00,783.56,783.95,779.0,779.0,2537.0,783.56,783.95,779.0,779.0,2537.0
2020-02-06 12:00:00,777.75,779.15,774.66,776.36,4290.0,777.75,779.15,774.66,776.36,4290.0
2020-02-06 12:30:00,777.68,780.19,777.16,777.87,2800.0,777.68,780.19,777.16,777.87,2800.0
2020-02-06 13:00:00,777.19,778.23,770.67,778.23,6856.0,777.19,778.23,770.67,778.23,6856.0
2020-02-06 13:30:00,778.27,780.53,775.66,779.72,2902.0,778.27,780.53,775.66,779.72,2902.0
2020-02-06 14:00:00,780.23,781.79,779.1,781.13,3377.0,780.23,781.79,779.1,781.13,3377.0
2020-02-06 14:30:00,780.68,781.12,776.33,777.74,14088.0,780.68,781.12,776.33,777.74,14088.0
2020-02-06 15:00:00,776.61,779.54,776.61,779.28,5322.0,776.61,779.54,776.61,779.28,5322.0
2020-02-06 15:30:00,778.29,780.23,776.14,778.1,20487.0,778.29,780.23,776.14,778.1,20487.0
2020-02-07 09:30:00,777.45,808.94,770.18,780.49,75650.0,777.45,808.94,770.18,780.49,75650.0
2020-02-07 10:00:00,780.36,792.66,779.02,785.86,21725.0,780.36,792.66,779.02,785.86,21725.0
2020-02-07 10:30:00,788.98,788.98,780.04,783.91,8703.0,788.98,788.98,780.04,783.91,8703.0
2020-02-07 11:00:00,786.81,786.86,780.3,781.79,15590.0,786.81,786.86,780.3,781.79,15590.0
2020-02-07 11:30:00,783.44,786.35,778.13,784.04,17800.0,783.44,786.35,778.13,784.04,17800.0
2020-02-07 12:00:00,783.91,791.82,782.18,789.07,10502.0,783.91,791.82,782.18,789.07,10502.0
2020-02-07 12:30:00,790.29,791.44,784.45,787.62,8794.0,790.29,791.44,784.45,787.62,8794.0
2020-02-07 13:00:00,787.64,793.92,787.64,791.92,30773.0,787.64,793.92,787.64,791.92,30773.0
2020-02-07 13:30:00,791.63,797.41,788.78,794.37,25758.0,791.63,797.41,788.78,794.37,25758.0
2020-02-07 14:00:00,793.69,794.76,789.9,792.35,20491.0,793.69,794.76,789.9,792.35,20491.0
2020-02-07 14:30:00,794.11,795.58,791.95,795.21,2768.0,794.11,795.58,791.95,795.21,2768.0
2020-02-07 15:00:00,793.72,795.86,788.22,789.57,6100.0,793.72,795.86,788.22,789.57,6100.0
2020-02-07 15:30:00,790.26,793.01,786.89,788.67,15762.0,790.26,793.01,786.89,788.67,15762.0
2020-02-10 09:30:00,785.24,793.79,783.52,792.03,5650.0,785.24,793.79,783.52,792.03,5650.0
2020-02-10 10:00:00,792.91,794.24,782.27,792.96,23365.0,792.91,794.24,782.27,792.96,23365.0
2020-02-10 10:30:00,793.4,799.15,790.33,798.43,6787.0,793.4,799.15,790.33,798.43,6787.0
2020-02-10 11:00:00,798.64,799.12,794.3,795.58,7811.0,798.64,799.12,794.3,795.58,7811.0
2020-02-10 11:30:00,791.47,792.01,789.0,791.36,4671.0,791.47,792.01,789.0,791.36,4671.0
2020-02-10 12:00:00,791.36,792.78,789.17,789.99,9306.0,791.36,792.78,789.17,789.99,9306.0
2020-02-10 12:30:00,789.02,789.83,787.87,787.87,2287.0,789.02,789.83,787.87,787.87,2287.0
2020-02-10 13:00:00,789.49,790.55,787.12,789.05,3344.0,789.49,790.55,787.12,789.05,3344.0
2020-02-10 13:30:00,788.67,788.67,784.45,784.45,6939.0,788.67,788.67,784.45,784.45,6939.0
2020-02-10 14:00:00,783.5,785.2,782.77,784.35,9207.0,783.5,785.2,782.77,784.35,9207.0
2020-02-10 14:30:00,784.5,786.13,784.39,785.62,2488.0,784.5,786.13,784.39,785.62,2488.0
2020-02-10 15:00:00,786.06,786.78,783.03,783.03,3837.0,786.06,786.78,783.03,783.03,3837.0
2020-02-10 15:30:00,783.08,783.08,779.22,780.76,22692.0,783.08,783.08,779.22,780.76,22692.0
2020-02-11 09:30:00,781.61,787.35,780.48,786.29,8528.0,781.61,787.35,780.48,786.29,8528.0
2020-02-11 10:00:00,786.07,787.87,781.48,785.64,45121.0,786.07,787.87,781.48,785.64,45121.0
2020-02-11 10:30:00,785.32,786.23,782.7,783.66,3617.0,785.32,786.23,782.7,783.66,3617.0
2020-02-11 11:00:00,783.45,785.71,782.57,784.45,13051.0,783.45,785.71,782.57,784.45,13051.0
2020-02-11 11:30:00,785.1,786.09,783.01,783.01,7068.0,785.1,786.09,783.01,783.01,7068.0
2020-02-11 12:00:00,781.69,784.73,781.23,783.83,4984.0,781.69,784.73,781.23,783.83,4984.0
2020-02-11 12:30:00,783.04,783.49,779.29,780.06,8296.0,783.04,783.49,779.29,780.06,8296.0
2020-02-11 13:00:00,780.07,780.57,778.97,780.41,2200.0,780.07,780.57,778.97,780.41,2200.0
2020-02-11 13:30:00,780.82,781.21,775.49,775.76,4932.0,780.82,781.21,775.49,775.76,4932.0
2020-02-11 14:00:00,778.41,779.99,777.33,778.1,5225.0,778.41,779.99,777.33,778.1,5225.0
2020-02-11 14:30:00,778.0,780.38,776.84,779.26,7378.0,778.0,780.38,776.84,779.26,7378.0
2020-02-11 15:00:00,780.13,780.31,777.87,780.03,5443.0,780.13,780.31,777.87,780.03,5443.0
2020-02-11 15:30:00,780.11,780.64,778.62,779.77,23687.0,780.11,780.64,778.62,779.77,23687.0
2020-02-12 09:30:00,781.0,784.38,780.66,781.96,3077.0,781.0,784.38,780.66,781.96,3077.0
2020-02-12 10:00:00,783.67,783.67,778.25,778.25,2600.0,783.67,783.67,778.25,778.25,2600.0
2020-02-12 10:30:00,778.48,780.23,776.89,778.53,3735.0,778.48,780.23,776.89,778.53,3735.0
2020-02-12 11:00:00,778.88,778.99,777.06,778.99,3036.0,778.88,778.99,777.06,778.99,3036.0
2020-02-12 11:30:00,780.46,780.46,777.78,778.09,1688.0,780.46,780.46,777.78,778.09,1688.0
2020-02-12 12:00:00,777.59,777.98,775.95,776.91,4115.0,777.59,777.98,775.95,776.91,4115.0
2020-02-12 12:30:00,778.52,778.52,775.21,775.69,4076.0,778.52,778.52,775.21,775.69,4076.0
2020-02-12 13:00:00,775.5,775.51,770.3,771.37,1679.0,775.5,775.51,770.3,771.37,1679.0
2020-02-12 13:30:00,772.09,774.26,771.9,774.25,2750.0,772.09,774.26,771.9,774.25,2750.0
2020-02-12 14:00:00,775.06,777.06,775.06,776.82,2380.0,775.06,777.06,775.06,776.82,2380.0
2020-02-12 14:30:00,776.68,776.68,774.6,775.93,1621.0,776.68,776.68,774.6,775.93,1621.0
2020-02-12 15:00:00,775.91,776.21,773.4,774.83,2391.0,775.91,776.21,773.4,774.83,2391.0
2020-02-12 15:30:00,774.83,774.83,771.52,772.96,10713.0,774.83,774.83,771.52,772.96,10713.0
2020-02-13 09:30:00,767.64,772.84,766.34,766.34,31666.0,767.64,772.84,766.34,766.34,31666.0
2020-02-13 10:00:00,765.14,765.24,759.15,763.94,7350.0,765.14,765.24,759.15,763.94,7350.0
2020-02-13 10:30:00,763.53,769.22,762.99,768.97,8788.0,763.53,769.22,762.99,768.97,8788.0
2020-02-13 11:00:00,768.96,771.11,768.9,770.25,5530.0,768.96,771.11,768.9,770.25,5530.0
2020-02-13 11:30:00,771.07,771.76,768.49,769.02,6464.0,771.07,771.76,768.49,769.02,6464.0
2020-02-13 12:00:00,769.54,772.6,769.53,772.03,1700.0,769.54,772.6,769.53,772.03,1700.0
2020-02-13 12:30:00,772.27,772.61,768.14,770.61,7800.0,772.27,772.61,768.14,770.61,7800.0
2020-02-13 13:00:00,769.75,770.65,769.35,770.33,2900.0,769.75,770.65,769.35,770.33,2900.0
2020-02-13 13:30:00,770.85,773.99,770.84,773.63,2895.0,770.85,773.99,770.84,773.63,2895.0
2020-02-13 14:00:00,773.77,775.03,773.54,774.23,4787.0,773.77,775.03,773.54,774.23,4787.0
2020-02-13 14:30:00,773.86,773.86,771.63,772.18,3828.0,773.86,773.86,771.63,772.18,3828.0
2020-02-13 15:00:00,771.67,771.68,768.21,770.87,6583.0,771.67,771.68,768.21,770.87,6583.0
2020-02-13 15:30:00,771.29,771.29,767.74,769.25,16319.0,771.29,771.29,767.74,769.25,16319.0
2020-02-14 09:30:00,770.0,772.22,768.54,768.54,2972.0,770.0,772.22,768.54,768.54,2972.0
2020-02-14 10:00:00,766.45,769.0,766.28,769.0,1500.0,766.45,769.0,766.28,769.0,1500.0
2020-02-14 10:30:00,769.01,769.8,766.32,769.3,6675.0,769.01,769.8,766.32,769.3,6675.0
2020-02-14 11:00:00,769.22,769.22,766.43,767.6,1522.0,769.22,769.22,766.43,767.6,1522.0
2020-02-14 11:30:00,765.5,765.75,763.03,763.03,1000.0,765.5,765.75,763.03,763.03,1000.0
2020-02-14 12:00:00,761.67,764.04,761.01,761.01,6009.0,761.67,764.04,761.01,761.01,6009.0
2020-02-14 12:30:00,761.32,763.26,761.32,761.81,4613.0,761.32,763.26,761.32,761.81,4613.0
2020-02-14 13:00:00,762.91,763.91,761.55,763.42,3518.0,762.91,763.91,761.55,763.42,3518.0
2020-02-14 13:30:00,763.98,765.83,762.93,765.2,6024.0,763.98,765.83,762.93,765.2,6024.0
2020-02-14 14:00:00,765.58,766.34,763.88,765.96,2394.0,765.58,766.34,763.88,765.96,2394.0
2020-02-14 14:30:00,765.84,766.11,763.87,763.87,1319.0,765.84,766.11,763.87,763.87,1319.0
2020-02-14 15:00:00,764.38,764.93,762.39,763.32,4158.0,764.38,764.93,762.39,763.32,4158.0
2020-02-14 15:30:00,763.32,763.61,761.29,762.57,15894.0,763.32,763.61,761.29,762.57,15894.0
2020-02-18 09:30:00,759.68,763.26,757.72,758.04,5595.0,759.68,763.26,757.72,758.04,5595.0
2020-02-18 10:00:00,758.26,760.49,754.77,754.77,5153.0,758.26,760.49,754.77,754.77,5153.0
2020-02-18 10:30:00,754.95,757.09,753.86,755.15,3750.0,754.95,757.09,753.86,755.15,3750.0
2020-02-18 11:00:00,754.78,755.96,751.46,754.07,8514.0,754.78,755.96,751.46,754.07,8514.0
2020-02-18 11:30:00,753.47,755.75,753.47,754.63,3000.0,753.47,755.75,753.47,754.63,3000.0
2020-02-18 12:00:00,754.3,756.0,754.29,756.0,796.0,754.3,756.0,754.29,756.0,796.0
2020-02-18 12:30:00,757.3,758.23,756.7,756.7,3421.0,757.3,758.23,756.7,756.7,3421.0
2020-02-18 13:00:00,756.51,756.51,752.83,753.19,4394.0,756.51,756.51,752.83,753.19,4394.0
2020-02-18 13:30:00,754.26,754.63,753.06,754.23,6187.0,754.26,754.63,753.06,754.23,6187.0
2020-02-18 14:00:00,754.36,756.88,753.69,755.29,7356.0,754.36,756.88,753.69,755.29,7356.0
2020-02-18 14:30:00,754.9,755.81,754.29,755.43,3858.0,754.9,755.81,754.29,755.43,3858.0
2020-02-18 15:00:00,756.08,756.08,753.68,753.84,3312.0,756.08,756.08,753.68,753.84,3312.0
2020-02-18 15:30:00,754.12,754.12,750.17,752.2,18870.0,754.12,754.12,750.17,752.2,18870.0
2020-02-19 09:30:00,754.58,758.88,753.7,757.1,2856.0,754.58,758.88,753.7,757.1,2856.0
2020-02-19 10:00:00,759.4,764.85,758.98,763.87,3600.0,759.4,764.85,758.98,763.87,3600.0
2020-02-19 10:30:00,764.52,767.99,762.88,766.76,5496.0,764.52,767.99,762.88,766.76,5496.0
2020-02-19 11:00:00,767.41,768.34,766.25,767.12,3007.0,767.41,768.34,766.25,767.12,3007.0
2020-02-19 11:30:00,767.34,769.23,766.7,767.64,2072.0,767.34,769.23,766.7,767.64,2072.0
2020-02-19 12:00:00,767.23,767.96,766.09,767.52,1570.0,767.23,767.96,766.09,767.52,1570.0
2020-02-19 12:30:00,767.57,769.27,766.12,768.43,5818.0,767.57,769.27,766.12,768.43,5818.0
2020-02-19 13:00:00,769.85,770.36,769.28,769.63,5727.0,769.85,770.36,769.28,769.63,5727.0
2020-02-19 13:30:00,769.05,769.38,768.32,768.59,1299.0,769.05,769.38,768.32,768.59,1299.0
2020-02-19 14:00:00,767.65,769.83,767.65,768.9,1703.0,767.65,769.83,767.65,768.9,1703.0
2020-02-19 14:30:00,769.25,770.42,768.94,768.94,1500.0,769.25,770.42,768.94,768.94,1500.0
2020-02-19 15:00:00,768.57,768.57,767.59,768.03,1200.0,768.57,768.57,767.59,768.03,1200.0
2020-02-19 15:30:00,767.97,768.2,765.82,766.23,10468.0,767.97,768.2,765.82,766.23,10468.0
2020-02-20 09:30:00,763.92,764.61,761.25,764.61,2415.0,763.92,764.61,761.25,764.61,2415.0
2020-02-20 10:00:00,765.12,765.9,762.3,763.0,3349.0,765.12,765.9,762.3,763.0,3349.0
2020-02-20 10:30:00,762.17,762.42,756.55,756.55,3409.0,762.17,762.42,756.55,756.55,3409.0
2020-02-20 11:00:00,755.74,756.75,754.7,755.61,2200.0,755.74,756.75,754.7,755.61,2200.0
2020-02-20 11:30:00,755.09,755.09,751.43,754.12,2893.0,755.09,755.09,751.43,754.12,2893.0
2020-02-20 12:00:00,753.51,755.35,753.43,754.71,2055.0,753.51,755.35,753.43,754.71,2055.0
2020-02-20 12:30:00,754.19,755.59,753.32,755.13,4236.0,754.19,755.59,753.32,755.13,4236.0
2020-02-20 13:00:00,754.84,756.71,754.06,755.61,2497.0,754.84,756.71,754.06,755.61,2497.0
2020-02-20 13:30:00,755.85,755.85,754.86,755.02,740.0,755.85,755.85,754.86,755.02,740.0
2020-02-20 14:00:00,755.17,757.74,754.73,756.53,4073.0,755.17,757.74,754.73,756.53,4073.0
2020-02-20 14:30:00,756.55,758.14,756.54,758.14,1001.0,756.55,758.14,756.54,758.14,1001.0
2020-02-20 15:00:00,758.26,758.42,756.35,757.73,2701.0,758.26,758.42,756.35,757.73,2701.0
2020-02-20 15:30:00,757.99,758.51,755.1,755.54,15999.0,757.99,758.51,755.1,755.54,15999.0
2020-02-21 09:30:00,751.97,752.72,748.43,752.39,26403.0,751.97,752.72,748.43,752.39,26403.0
2020-02-21 10:00:00,755.18,757.58,752.85,755.4,4379.0,755.18,757.58,752.85,755.4,4379.0
2020-02-21 10:30:00,754.86,756.07,752.67,754.77,2677.0,754.86,756.07,752.67,754.77,2677.0
2020-02-21 11:00:00,754.8,755.0,753.67,754.52,1601.0,754.8,755.0,753.67,754.52,1601.0
2020-02-21 11:30:00,755.67,757.32,754.49,757.03,6340.0,755.67,757.32,754.49,757.03,6340.0
2020-02-21 12:00:00,756.55,758.87,756.55,757.53,4910.0,756.55,758.87,756.55,757.53,4910.0
2020-02-21 12:30:00,757.5,757.97,756.27,757.22,2672.0,757.5,757.97,756.27,757.22,2672.0
2020-02-21 13:00:00,757.75,758.95,756.94,757.77,3123.0,757.75,758.95,756.94,757.77,3123.0
2020-02-21 13:30:00,757.98,758.31,756.36,757.75,1949.0,757.98,758.31,756.36,757.75,1949.0
2020-02-21 14:00:00,758.31,759.24,757.9,759.04,1438.0,758.31,759.24,757.9,759.04,1438.0
2020-02-21 14:30:00,759.82,761.45,759.67,761.45,1571.0,759.82,761.45,759.67,761.45,1571.0
2020-02-21 15:00:00,761.23,762.03,760.37,762.03,5759.0,761.23,762.03,760.37,762.03,5759.0
2020-02-21 15:30:00,761.66,761.99,759.02,760.46,11310.0,761.66,761.99,759.02,760.46,11310.0
2020-02-24 09:30:00,735.25,737.0,724.54,724.54,11645.0,735.25,737.0,724.54,724.54,11645.0
2020-02-24 10:00:00,725.1,727.4,720.0,720.0,4140.0,725.1,727.4,720.0,720.0,4140.0
2020-02-24 10:30:00,717.94,723.41,717.93,722.41,4853.0,717.94,723.41,717.93,722.41,4853.0
2020-02-24 11:00:00,722.45,722.88,720.11,721.97,5026.0,722.45,722.88,720.11,721.97,5026.0
2020-02-24 11:30:00,722.1,724.9,721.96,724.01,2193.0,722.1,724.9,721.96,724.01,2193.0
2020-02-24 12:00:00,723.64,723.64,720.92,722.33,6252.0,723.64,723.64,720.92,722.33,6252.0
2020-02-24 12:30:00,722.3,725.39,721.15,721.43,7520.0,722.3,725.39,721.15,721.43,7520.0
2020-02-24 13:00:00,720.63,722.03,717.66,722.03,3982.0,720.63,722.03,717.66,722.03,3982.0
2020-02-24 13:30:00,722.51,725.26,722.07,724.92,4226.0,722.51,725.26,722.07,724.92,4226.0
2020-02-24 14:00:00,725.2,728.25,723.36,727.83,7010.0,725.2,728.25,723.36,727.83,7010.0
2020-02-24 14:30:00,728.08,730.82,727.89,730.2,3777.0,728.08,730.82,727.89,730.2,3777.0
2020-02-24 15:00:00,731.03,731.51,728.14,728.39,3552.0,731.03,731.51,728.14,728.39,3552.0
2020-02-24 15:30:00,728.0,729.08,724.22,726.59,18270.0,728.0,729.08,724.22,726.59,18270.0
2020-02-25 09:30:00,732.33,732.33,722.36,727.72,3440.0,732.33,732.33,722.36,727.72,3440.0
2020-02-25 10:00:00,727.93,728.1,715.29,715.29,4031.0,727.93,728.1,715.29,715.29,4031.0
2020-02-25 10:30:00,714.52,718.51,712.72,716.05,5692.0,714.52,718.51,712.72,716.05,5692.0
2020-02-25 11:00:00,717.36,717.36,709.97,713.22,3037.0,717.36,717.36,709.97,713.22,3037.0
2020-02-25 11:30:00,714.36,716.94,713.58,716.23,4271.0,714.36,716.94,713.58,716.23,4271.0
2020-02-25 12:00:00,716.11,716.84,713.93,713.94,2308.0,716.11,716.84,713.93,713.94,2308.0
2020-02-25 12:30:00,714.05,715.67,709.17,709.68,3173.0,714.05,715.67,709.17,709.68,3173.0
2020-02-25 13:00:00,708.85,710.22,707.44,709.47,2436.0,708.85,710.22,707.44,709.47,2436.0
2020-02-25 13:30:00,708.07,708.41,704.24,704.24,4427.0,708.07,708.41,704.24,704.24,4427.0
2020-02-25 14:00:00,704.28,705.69,701.1,701.36,5803.0,704.28,705.69,701.1,701.36,5803.0
2020-02-25 14:30:00,700.24,707.9,699.89,704.75,10673.0,700.24,707.9,699.89,704.75,10673.0
2020-02-25 15:00:00,705.92,708.55,700.96,702.35,7385.0,705.92,708.55,700.96,702.35,7385.0
2020-02-25 15:30:00,702.73,705.45,700.16,703.12,22973.0,702.73,705.45,700.16,703.12,22973.0
2020-02-26 09:30:00,707.81,721.97,707.81,714.04,10631.0,707.81,721.97,707.81,714.04,10631.0
2020-02-26 10:00:00,714.03,714.03,709.89,712.47,7515.0,714.03,714.03,709.89,712.47,7515.0
2020-02-26 10:30:00,711.29,716.53,711.28,715.16,3463.0,711.29,716.53,711.28,715.16,3463.0
2020-02-26 11:00:00,715.44,717.51,713.75,716.94,5104.0,715.44,717.51,713.75,716.94,5104.0
2020-02-26 11:30:00,715.42,715.42,707.95,708.99,5175.0,715.42,715.42,707.95,708.99,5175.0
2020-02-26 12:00:00,705.7,706.27,702.9,705.67,2314.0,705.7,706.27,702.9,705.67,2314.0
2020-02-26 12:30:00,706.28,711.23,706.28,709.05,2131.0,706.28,711.23,706.28,709.05,2131.0
2020-02-26 13:00:00,708.5,708.5,706.02,707.67,2528.0,708.5,708.5,706.02,707.67,2528.0
2020-02-26 13:30:00,705.01,706.05,699.24,700.58,3800.0,705.01,706.05,699.24,700.58,3800.0
2020-02-26 14:00:00,702.59,704.66,701.0,702.72,5600.0,702.59,704.66,701.0,702.72,5600.0
2020-02-26 14:30:00,702.3,703.48,698.12,698.12,4710.0,702.3,703.48,698.12,698.12,4710.0
2020-02-26 15:00:00,699.47,703.84,699.47,700.76,5100.0,699.47,703.84,699.47,700.76,5100.0
2020-02-26 15:30:00,700.21,701.71,698.77,700.5,16929.0,700.21,701.71,698.77,700.5,16929.0
2020-02-27 09:30:00,686.06,694.99,685.43,690.43,5750.0,686.06,694.99,685.43,690.43,5750.0
2020-02-27 10:00:00,690.74,693.85,688.98,688.98,3268.0,690.74,693.85,688.98,688.98,3268.0
2020-02-27 10:30:00,688.96,700.71,685.59,700.04,8927.0,688.96,700.71,685.59,700.04,8927.0
2020-02-27 11:00:00,701.68,705.63,701.47,703.63,4606.0,701.68,705.63,701.47,703.63,4606.0
2020-02-27 11:30:00,703.4,706.05,699.99,706.05,3400.0,703.4,706.05,699.99,706.05,3400.0
2020-02-27 12:00:00,705.64,707.89,702.67,704.7,3500.0,705.64,707.89,702.67,704.7,3500.0
2020-02-27 12:30:00,706.3,710.44,705.62,707.4,6083.0,706.3,710.44,705.62,707.4,6083.0
2020-02-27 13:00:00,705.97,709.16,704.27,704.27,3405.0,705.97,709.16,704.27,704.27,3405.0
2020-02-27 13:30:00,702.13,702.92,695.25,697.96,7866.0,702.13,702.92,695.25,697.96,7866.0
2020-02-27 14:00:00,698.08,698.4,695.23,698.4,1200.0,698.08,698.4,695.23,698.4,1200.0
2020-02-27 14:30:00,699.01,702.6,698.55,698.76,6331.0,699.01,702.6,698.55,698.76,6331.0
2020-02-27 15:00:00,697.33,701.52,695.81,697.15,4559.0,697.33,701.52,695.81,697.15,4559.0
2020-02-27 15:30:00,696.71,700.2,691.71,691.71,36798.0,696.71,700.2,691.71,691.71,36798.0
2020-02-28 09:30:00,672.09,681.84,671.4,672.37,7754.0,672.09,681.84,671.4,672.37,7754.0
2020-02-28 10:00:00,666.36,683.33,666.36,680.64,12576.0,666.36,683.33,666.36,680.64,12576.0
2020-02-28 10:30:00,681.43,684.78,677.15,683.34,7978.0,681.43,684.78,677.15,683.34,7978.0
2020-02-28 11:00:00,682.98,691.37,679.33,690.67,15421.0,682.98,691.37,679.33,690.67,15421.0
2020-02-28 11:30:00,690.46,698.53,690.0,691.37,15358.0,690.46,698.53,690.0,691.37,15358.0
2020-02-28 12:00:00,690.7,690.7,683.98,689.63,10976.0,690.7,690.7,683.98,689.63,10976.0
2020-02-28 12:30:00,691.4,693.31,686.76,692.67,6826.0,691.4,693.31,686.76,692.67,6826.0
2020-02-28 13:00:00,693.51,694.0,689.39,692.32,13973.0,693.51,694.0,689.39,692.32,13973.0
2020-02-28 13:30:00,692.78,692.78,687.61,690.0,13446.0,692.78,692.78,687.61,690.0,13446.0
2020-02-28 14:00:00,688.96,689.8,685.39,689.8,8862.0,688.96,689.8,685.39,689.8,8862.0
2020-02-28 14:30:00,692.44,694.33,689.22,690.96,4605.0,692.44,694.33,689.22,690.96,4605.0
2020-02-28 15:00:00,692.17,696.33,687.83,687.95,11114.0,692.17,696.33,687.83,687.95,11114.0
2020-02-28 15:30:00,687.67,703.16,687.67,703.16,35329.0,687.67,703.16,687.67,703.16,35329.0
2020-03-02 09:30:00,704.48,711.07,700.54,703.97,15464.0,704.48,711.07,700.54,703.97,15464.0
2020-03-02 10:00:00,704.94,704.94,698.49,701.92,17987.0,704.94,704.94,698.49,701.92,17987.0
2020-03-02 10:30:00,702.39,708.86,701.16,705.11,6303.0,702.39,708.86,701.16,705.11,6303.0
2020-03-02 11:00:00,704.85,707.42,703.99,706.08,13752.0,704.85,707.42,703.99,706.08,13752.0
2020-03-02 11:30:00,708.15,713.75,705.95,712.94,10403.0,708.15,713.75,705.95,712.94,10403.0
2020-03-02 12:00:00,714.66,716.71,714.17,715.42,19628.0,714.66,716.71,714.17,715.42,19628.0
2020-03-02 12:30:00,715.77,718.09,715.11,717.22,10866.0,715.77,718.09,715.11,717.22,10866.0
2020-03-02 13:00:00,716.82,717.59,708.42,710.74,7301.0,716.82,717.59,708.42,710.74,7301.0
2020-03-02 13:30:00,711.51,717.36,710.33,712.17,6908.0,711.51,717.36,710.33,712.17,6908.0
2020-03-02 14:00:00,713.64,714.84,707.66,708.88,5691.0,713.64,714.84,707.66,708.88,5691.0
2020-03-02 14:30:00,709.01,710.33,704.34,708.35,16484.0,709.01,710.33,704.34,708.35,16484.0
2020-03-02 15:00:00,709.2,713.85,709.07,713.85,5722.0,709.2,713.85,709.07,713.85,5722.0
2020-03-02 15:30:00,713.66,725.59,713.66,724.14,26130.0,713.66,725.59,713.66,724.14,26130.0
2020-03-03 09:30:00,725.04,730.05,722.92,726.69,8548.0,725.04,730.05,722.92,726.69,8548.0
2020-03-03 10:00:00,730.6,750.11,730.59,743.28,21551.0,730.6,750.11,730.59,743.28,21551.0
2020-03-03 10:30:00,742.02,751.21,741.77,747.54,2889.0,742.02,751.21,741.77,747.54,2889.0
2020-03-03 11:00:00,745.67,746.42,729.9,729.9,17730.0,745.67,746.42,729.9,729.9,17730.0
2020-03-03 11:30:00,729.21,738.43,727.46,738.31,7905.0,729.21,738.43,727.46,738.31,7905.0
2020-03-03 12:00:00,739.1,742.38,736.42,739.11,5397.0,739.1,742.38,736.42,739.11,5397.0
2020-03-03 12:30:00,739.12,742.14,737.47,739.75,3987.0,739.12,742.14,737.47,739.75,3987.0
2020-03-03 13:00:00,737.25,741.7,733.59,735.38,5432.0,737.25,741.7,733.59,735.38,5432.0
2020-03-03 13:30:00,735.02,738.65,729.44,729.89,11647.0,735.02,738.65,729.44,729.89,11647.0
2020-03-03 14:00:00,730.4,735.22,726.81,734.46,12165.0,730.4,735.22,726.81,734.46,12165.0
2020-03-03 14:30:00,734.2,734.47,725.17,733.42,8374.0,734.2,734.47,725.17,733.42,8374.0
2020-03-03 15:00:00,733.5,739.54,731.5,737.82,5915.0,733.5,739.54,731.5,737.82,5915.0
2020-03-03 15:30:00,737.35,737.79,728.03,729.86,28195.0,737.35,737.79,728.03,729.86,28195.0
2020-03-04 09:30:00,750.47,750.47,738.94,743.29,6276.0,750.47,750.47,738.94,743.29,6276.0
2020-03-04 10:00:00,743.8,748.67,743.61,747.98,3609.0,743.8,748.67,743.61,747.98,3609.0
2020-03-04 10:30:00,745.36,745.64,741.53,743.81,7362.0,745.36,745.64,741.53,743.81,7362.0
2020-03-04 11:00:00,742.45,746.48,742.23,746.48,2820.0,742.45,746.48,742.23,746.48,2820.0
2020-03-04 11:30:00,746.94,747.41,742.79,746.8,3252.0,746.94,747.41,742.79,746.8,3252.0
2020-03-04 12:00:00,746.3,756.28,746.3,756.28,9870.0,746.3,756.28,746.3,756.28,9870.0
2020-03-04 12:30:00,755.17,756.27,752.86,756.26,3228.0,755.17,756.27,752.86,756.26,3228.0
2020-03-04 13:00:00,756.25,760.12,756.25,760.12,2703.0,756.25,760.12,756.25,760.12,2703.0
2020-03-04 13:30:00,758.6,760.93,758.52,760.0,2830.0,758.6,760.93,758.52,760.0,2830.0
2020-03-04 14:00:00,759.29,761.3,758.9,761.3,1309.0,759.29,761.3,758.9,761.3,1309.0
2020-03-04 14:30:00,761.55,763.09,759.23,763.09,4414.0,761.55,763.09,759.23,763.09,4414.0
2020-03-04 15:00:00,762.5,765.62,761.54,765.6,4719.0,762.5,765.62,761.54,765.6,4719.0
2020-03-04 15:30:00,766.85,775.37,766.13,773.54,26616.0,766.85,775.37,766.13,773.54,26616.0
2020-03-05 09:30:00,754.66,754.66,744.28,746.62,14495.0,754.66,754.66,744.28,746.62,14495.0
2020-03-05 10:00:00,746.85,750.44,744.81,747.84,6968.0,746.85,750.44,744.81,747.84,6968.0
2020-03-05 10:30:00,747.84,750.87,746.85,749.94,3903.0,747.84,750.87,746.85,749.94,3903.0
2020-03-05 11:00:00,751.49,753.94,749.96,751.98,2519.0,751.49,753.94,749.96,751.98,2519.0
2020-03-05 11:30:00,751.34,753.04,746.69,749.45,9981.0,751.34,753.04,746.69,749.45,9981.0
2020-03-05 12:00:00,749.8,750.68,748.09,750.44,7598.0,749.8,750.68,748.09,750.44,7598.0
2020-03-05 12:30:00,750.92,751.06,747.72,749.92,18403.0,750.92,751.06,747.72,749.92,18403.0
2020-03-05 13:00:00,749.88,749.88,742.55,744.2,8649.0,749.88,749.88,742.55,744.2,8649.0
2020-03-05 13:30:00,744.75,749.32,744.33,746.99,10435.0,744.75,749.32,744.33,746.99,10435.0
2020-03-05 14:00:00,747.0,747.0,740.55,740.93,6253.0,747.0,747.0,740.55,740.93,6253.0
2020-03-05 14:30:00,741.16,745.0,740.52,741.24,24705.0,741.16,745.0,740.52,741.24,24705.0
2020-03-05 15:00:00,738.65,738.65,724.96,727.04,18291.0,738.65,738.65,724.96,727.04,18291.0
2020-03-05 15:30:00,727.3,736.1,727.3,735.01,18299.0,727.3,736.1,727.3,735.01,18299.0
2020-03-06 09:30:00,711.63,714.02,707.57,709.98,16982.0,711.63,714.02,707.57,709.98,16982.0
2020-03-06 10:00:00,710.24,714.43,707.89,714.43,5095.0,710.24,714.43,707.89,714.43,5095.0
2020-03-06 10:30:00,715.57,716.56,712.01,714.01,3600.0,715.57,716.56,712.01,714.01,3600.0
2020-03-06 11:00:00,714.97,715.66,707.02,707.94,3200.0,714.97,715.66,707.02,707.94,3200.0
2020-03-06 11:30:00,708.65,710.38,706.04,709.07,3100.0,708.65,710.38,706.04,709.07,3100.0
2020-03-06 12:00:00,709.63,710.12,704.25,705.94,4287.0,709.63,710.12,704.25,705.94,4287.0
2020-03-06 12:30:00,706.76,713.72,706.76,710.31,3268.0,706.76,713.72,706.76,710.31,3268.0
2020-03-06 13:00:00,711.35,712.82,708.91,710.09,2700.0,711.35,712.82,708.91,710.09,2700.0
2020-03-06 13:30:00,711.61,712.91,705.4,706.0,2302.0,711.61,712.91,705.4,706.0,2302.0
2020-03-06 14:00:00,705.19,707.0,703.13,705.52,3883.0,705.19,707.0,703.13,705.52,3883.0
2020-03-06 14:30:00,705.66,705.66,699.28,700.85,2300.0,705.66,705.66,699.28,700.85,2300.0
2020-03-06 15:00:00,700.85,706.71,698.61,705.11,4300.0,700.85,706.71,698.61,705.11,4300.0
2020-03-06 15:30:00,703.38,724.11,703.37,716.34,42303.0,703.38,724.11,703.37,716.34,42303.0
2020-03-09 09:30:00,670.0,687.84,670.0,680.62,1989.0,670.0,687.84,670.0,680.62,1989.0
2020-03-09 10:00:00,675.0,680.18,671.2,673.51,3913.0,675.0,680.18,671.2,673.51,3913.0
2020-03-09 10:30:00,673.38,674.86,662.77,662.77,5137.0,673.38,674.86,662.77,662.77,5137.0
2020-03-09 11:00:00,664.4,674.51,662.86,672.43,3400.0,664.4,674.51,662.86,672.43,3400.0
2020-03-09 11:30:00,669.7,673.93,669.7,671.92,20150.0,669.7,673.93,669.7,671.92,20150.0
2020-03-09 12:00:00,671.06,679.22,671.06,676.71,8300.0,671.06,679.22,671.06,676.71,8300.0
2020-03-09 12:30:00,675.78,677.41,670.51,672.67,5400.0,675.78,677.41,670.51,672.67,5400.0
2020-03-09 13:00:00,675.12,676.76,670.38,671.13,5974.0,675.12,676.76,670.38,671.13,5974.0
2020-03-09 13:30:00,670.83,672.72,666.88,668.15,7938.0,670.83,672.72,666.88,668.15,7938.0
2020-03-09 14:00:00,668.25,671.03,663.35,663.88,6300.0,668.25,671.03,663.35,663.88,6300.0
2020-03-09 14:30:00,665.06,669.36,660.88,668.66,4300.0,665.06,669.36,660.88,668.66,4300.0
2020-03-09 15:00:00,666.94,673.24,666.03,673.24,6662.0,666.94,673.24,666.03,673.24,6662.0
2020-03-09 15:30:00,670.76,677.54,667.79,667.79,19176.0,670.76,677.54,667.79,667.79,19176.0
2020-03-10 09:30:00,688.68,688.68,680.6,681.25,4807.0,688.68,688.68,680.6,681.25,4807.0
2020-03-10 10:00:00,681.56,684.0,675.59,675.59,5520.0,681.56,684.0,675.59,675.59,5520.0
2020-03-10 10:30:00,674.52,675.27,670.41,672.99,5202.0,674.52,675.27,670.41,672.99,5202.0
2020-03-10 11:00:00,673.02,681.1,668.31,668.36,3333.0,673.02,681.1,668.31,668.36,3333.0
2020-03-10 11:30:00,668.31,672.97,666.97,672.1,2737.0,668.31,672.97,666.97,672.1,2737.0
2020-03-10 12:00:00,673.07,684.12,672.93,680.64,6099.0,673.07,684.12,672.93,680.64,6099.0
2020-03-10 12:30:00,674.25,681.62,673.15,679.79,4457.0,674.25,681.62,673.15,679.79,4457.0
2020-03-10 13:00:00,675.69,689.86,675.69,686.29,6542.0,675.69,689.86,675.69,686.29,6542.0
2020-03-10 13:30:00,685.15,687.99,675.67,678.41,4468.0,685.15,687.99,675.67,678.41,4468.0
2020-03-10 14:00:00,674.78,677.32,672.81,676.05,5339.0,674.78,677.32,672.81,676.05,5339.0
2020-03-10 14:30:00,678.33,690.46,678.33,686.3,3163.0,678.33,690.46,678.33,686.3,3163.0
2020-03-10 15:00:00,687.93,698.4,686.73,694.57,3000.0,687.93,698.4,686.73,694.57,3000.0
2020-03-10 15:30:00,693.22,701.88,691.33,701.17,15351.0,693.22,701.88,691.33,701.17,15351.0
2020-03-11 09:30:00,683.37,686.6,676.2,678.31,6370.0,683.37,686.6,676.2,678.31,6370.0
2020-03-11 10:00:00,676.85,681.78,676.13,677.38,5823.0,676.85,681.78,676.13,677.38,5823.0
2020-03-11 10:30:00,677.03,678.17,672.49,673.88,6207.0,677.03,678.17,672.49,673.88,6207.0
2020-03-11 11:00:00,673.3,675.34,670.72,671.52,4350.0,673.3,675.34,670.72,671.52,4350.0
2020-03-11 11:30:00,671.49,674.0,668.77,668.77,1973.0,671.49,674.0,668.77,668.77,1973.0
2020-03-11 12:00:00,670.2,675.82,670.2,671.8,2287.0,670.2,675.82,670.2,671.8,2287.0
2020-03-11 12:30:00,671.38,671.51,663.24,664.06,6731.0,671.38,671.51,663.24,664.06,6731.0
2020-03-11 13:00:00,664.0,666.79,660.88,666.42,3400.0,664.0,666.79,660.88,666.42,3400.0
2020-03-11 13:30:00,667.35,667.35,663.34,663.58,2600.0,667.35,667.35,663.34,663.58,2600.0
2020-03-11 14:00:00,664.9,664.98,661.14,663.1,2333.0,664.9,664.98,661.14,663.1,2333.0
2020-03-11 14:30:00,661.94,666.07,659.21,659.21,4511.0,661.94,666.07,659.21,659.21,4511.0
2020-03-11 15:00:00,660.44,660.44,650.03,653.2,7380.0,660.44,660.44,650.03,653.2,7380.0
2020-03-11 15:30:00,653.09,663.22,653.07,658.65,17962.0,653.09,663.22,653.07,658.65,17962.0
2020-03-12 09:30:00,618.96,629.96,595.91,617.87,9027.0,618.96,629.96,595.91,617.87,9027.0
2020-03-12 10:00:00,613.06,615.75,601.82,615.74,16252.0,613.06,615.75,601.82,615.74,16252.0
2020-03-12 10:30:00,617.6,627.51,614.05,627.5,7350.0,617.6,627.51,614.05,627.5,7350.0
2020-03-12 11:00:00,625.1,625.1,615.39,615.39,5018.0,625.1,625.1,615.39,615.39,5018.0
2020-03-12 11:30:00,619.6,619.61,614.4,616.29,3700.0,619.6,619.61,614.4,616.29,3700.0
2020-03-12 12:00:00,615.12,622.02,610.23,622.02,2552.0,615.12,622.02,610.23,622.02,2552.0
2020-03-12 12:30:00,622.05,638.13,618.01,638.13,9159.0,622.05,638.13,618.01,638.13,9159.0
2020-03-12 13:00:00,634.09,649.72,633.86,642.5,10222.0,634.09,649.72,633.86,642.5,10222.0
2020-03-12 13:30:00,641.41,644.07,632.64,636.17,4866.0,641.41,644.07,632.64,636.17,4866.0
2020-03-12 14:00:00,632.92,637.98,626.89,631.01,6383.0,632.92,637.98,626.89,631.01,6383.0
2020-03-12 14:30:00,631.82,638.31,628.29,632.16,8597.0,631.82,638.31,628.29,632.16,8597.0
2020-03-12 15:00:00,632.71,642.85,631.29,636.5,6623.0,632.71,642.85,631.29,636.5,6623.0
2020-03-12 15:30:00,637.08,653.3,637.08,640.88,35201.0,637.08,653.3,637.08,640.88,35201.0
2020-03-13 09:30:00,667.13,680.11,649.66,649.66,9027.0,667.13,680.11,649.66,649.66,9027.0
2020-03-13 10:00:00,653.35,655.6,646.28,654.85,4999.0,653.35,655.6,646.28,654.85,4999.0
2020-03-13 10:30:00,650.97,651.41,625.6,625.6,7008.0,650.97,651.41,625.6,625.6,7008.0
2020-03-13 11:00:00,627.58,632.21,619.18,619.18,6153.0,627.58,632.21,619.18,619.18,6153.0
2020-03-13 11:30:00,617.78,622.84,608.07,620.83,7254.0,617.78,622.84,608.07,620.83,7254.0
2020-03-13 12:00:00,617.25,628.27,614.47,626.19,6988.0,617.25,628.27,614.47,626.19,6988.0
2020-03-13 12:30:00,628.2,645.09,628.19,645.09,3768.0,628.2,645.09,628.19,645.09,3768.0
2020-03-13 13:00:00,643.07,653.28,639.44,653.27,4847.0,643.07,653.28,639.44,653.27,4847.0
2020-03-13 13:30:00,652.68,655.0,648.31,650.59,3500.0,652.68,655.0,648.31,650.59,3500.0
2020-03-13 14:00:00,647.14,647.14,638.29,640.69,6111.0,647.14,647.14,638.29,640.69,6111.0
2020-03-13 14:30:00,640.78,648.32,636.08,647.61,4368.0,640.78,648.32,636.08,647.61,4368.0
2020-03-13 15:00:00,649.68,651.01,642.47,649.78,4656.0,649.68,651.01,642.47,649.78,4656.0
2020-03-13 15:30:00,649.82,673.0,630.66,672.21,26764.0,649.82,673.0,630.66,672.21,26764.0
2020-03-16 10:00:00,610.0,630.17,600.0,628.35,11747.0,610.0,630.17,600.0,628.35,11747.0
2020-03-16 10:30:00,625.71,645.27,625.71,644.08,4300.0,625.71,645.27,625.71,644.08,4300.0
2020-03-16 11:00:00,644.03,645.06,635.12,643.05,11415.0,644.03,645.06,635.12,643.05,11415.0
2020-03-16 11:30:00,642.91,645.57,626.1,632.6,8214.0,642.91,645.57,626.1,632.6,8214.0
2020-03-16 12:00:00,632.28,635.95,621.58,621.58,5704.0,632.28,635.95,621.58,621.58,5704.0
2020-03-16 12:30:00,624.25,630.02,623.33,624.77,2942.0,624.25,630.02,623.33,624.77,2942.0
2020-03-16 13:00:00,624.95,630.27,620.38,620.38,5656.0,624.95,630.27,620.38,620.38,5656.0
2020-03-16 13:30:00,620.0,622.07,614.79,622.06,4072.0,620.0,622.07,614.79,622.06,4072.0
2020-03-16 14:00:00,617.19,617.19,606.94,612.5,77190.0,617.19,617.19,606.94,612.5,77190.0
2020-03-16 14:30:00,614.22,625.48,613.93,622.85,4592.0,614.22,625.48,613.93,622.85,4592.0
2020-03-16 15:00:00,624.96,632.41,624.64,629.15,12338.0,624.96,632.41,624.64,629.15,12338.0
2020-03-16 15:30:00,627.51,633.89,616.97,622.63,30174.0,627.51,633.89,616.97,622.63,30174.0
2020-03-17 09:30:00,633.96,648.19,632.56,641.8,8736.0,633.96,648.19,632.56,641.8,8736.0
2020-03-17 10:00:00,642.16,679.01,642.16,675.01,11035.0,642.16,679.01,642.16,675.01,11035.0
2020-03-17 10:30:00,677.42,690.42,676.96,690.41,11498.0,677.42,690.42,676.96,690.41,11498.0
2020-03-17 11:00:00,687.93,697.31,682.98,683.95,13683.0,687.93,697.31,682.98,683.95,13683.0
2020-03-17 11:30:00,683.75,687.56,672.64,676.46,5599.0,683.75,687.56,672.64,676.46,5599.0
2020-03-17 12:00:00,675.6,685.86,668.86,669.06,4845.0,675.6,685.86,668.86,669.06,4845.0
2020-03-17 12:30:00,664.61,664.61,651.37,654.82,7497.0,664.61,664.61,651.37,654.82,7497.0
2020-03-17 13:00:00,654.51,662.55,654.5,655.71,5113.0,654.51,662.55,654.5,655.71,5113.0
2020-03-17 13:30:00,655.84,668.3,654.69,656.58,11290.0,655.84,668.3,654.69,656.58,11290.0
2020-03-17 14:00:00,662.08,673.46,662.08,673.46,5345.0,662.08,673.46,662.08,673.46,5345.0
2020-03-17 14:30:00,679.74,689.15,671.4,679.04,2778.0,679.74,689.15,671.4,679.04,2778.0
2020-03-17 15:00:00,671.83,674.64,663.58,663.97,4692.0,671.83,674.64,663.58,663.97,4692.0
2020-03-17 15:30:00,663.96,687.85,662.72,682.12,26574.0,663.96,687.85,662.72,682.12,26574.0
2020-03-18 09:30:00,645.09,676.6,645.09,676.6,9282.0,645.09,676.6,645.09,676.6,9282.0
2020-03-18 10:00:00,673.68,699.47,673.68,698.79,6708.0,673.68,699.47,673.68,698.79,6708.0
2020-03-18 10:30:00,693.62,707.64,674.04,677.2,13319.0,693.62,707.64,674.04,677.2,13319.0
2020-03-18 11:00:00,668.02,685.41,666.0,676.72,11988.0,668.02,685.41,666.0,676.72,11988.0
2020-03-18 11:30:00,677.03,686.31,673.02,685.47,8836.0,677.03,686.31,673.02,685.47,8836.0
2020-03-18 12:00:00,687.4,690.89,674.41,680.61,7283.0,687.4,690.89,674.41,680.61,7283.0
2020-03-18 12:30:00,677.78,682.7,667.57,671.4,8953.0,677.78,682.7,667.57,671.4,8953.0
2020-03-18 13:00:00,666.38,675.21,660.92,665.56,16652.0,666.38,675.21,660.92,665.56,16652.0
2020-03-18 13:30:00,664.5,667.8,647.97,653.54,10837.0,664.5,667.8,647.97,653.54,10837.0
2020-03-18 14:00:00,653.54,658.1,642.77,650.62,10547.0,653.54,658.1,642.77,650.62,10547.0
2020-03-18 14:30:00,653.32,675.58,650.84,675.52,8015.0,653.32,675.58,650.84,675.52,8015.0
2020-03-18 15:00:00,678.15,685.9,667.02,667.02,13466.0,678.15,685.9,667.02,667.02,13466.0
2020-03-18 15:30:00,673.03,701.41,670.11,700.14,19688.0,673.03,701.41,670.11,700.14,19688.0
2020-03-19 09:30:00,696.28,717.09,676.04,716.98,11120.0,696.28,717.09,676.04,716.98,11120.0
2020-03-19 10:00:00,713.96,714.59,697.31,704.95,5985.0,713.96,714.59,697.31,704.95,5985.0
2020-03-19 10:30:00,703.42,717.17,700.75,716.42,3008.0,703.42,717.17,700.75,716.42,3008.0
2020-03-19 11:00:00,714.01,742.26,710.43,742.26,8242.0,714.01,742.26,710.43,742.26,8242.0
2020-03-19 11:30:00,743.91,743.91,723.75,723.75,7219.0,743.91,743.91,723.75,723.75,7219.0
2020-03-19 12:00:00,724.54,728.37,712.73,723.75,4768.0,724.54,728.37,712.73,723.75,4768.0
2020-03-19 12:30:00,721.5,731.26,713.79,719.08,10030.0,721.5,731.26,713.79,719.08,10030.0
2020-03-19 13:00:00,721.36,735.75,718.3,735.74,2600.0,721.36,735.75,718.3,735.74,2600.0
2020-03-19 13:30:00,730.13,747.93,729.2,743.5,10682.0,730.13,747.93,729.2,743.5,10682.0
2020-03-19 14:00:00,741.9,744.93,723.36,739.76,10038.0,741.9,744.93,723.36,739.76,10038.0
2020-03-19 14:30:00,737.39,755.66,734.36,744.61,11318.0,737.39,755.66,734.36,744.61,11318.0
2020-03-19 15:00:00,741.4,745.02,729.46,735.06,15117.0,741.4,745.02,729.46,735.06,15117.0
2020-03-19 15:30:00,738.71,738.71,714.41,721.43,20083.0,738.71,738.71,714.41,721.43,20083.0
2020-03-20 09:30:00,718.67,726.44,688.11,693.28,23499.0,718.67,726.44,688.11,693.28,23499.0
2020-03-20 10:00:00,695.51,704.96,686.28,693.73,12128.0,695.51,704.96,686.28,693.73,12128.0
2020-03-20 10:30:00,692.33,712.72,692.33,705.65,7624.0,692.33,712.72,692.33,705.65,7624.0
2020-03-20 11:00:00,696.81,696.81,684.86,691.65,7800.0,696.81,696.81,684.86,691.65,7800.0
2020-03-20 11:30:00,685.45,696.28,685.44,690.92,5645.0,685.45,696.28,685.44,690.92,5645.0
2020-03-20 12:00:00,686.32,690.4,666.35,666.36,9279.0,686.32,690.4,666.35,666.36,9279.0
2020-03-20 12:30:00,673.49,679.64,665.25,677.42,13231.0,673.49,679.64,665.25,677.42,13231.0
2020-03-20 13:00:00,677.43,685.16,674.55,683.98,6381.0,677.43,685.16,674.55,683.98,6381.0
2020-03-20 13:30:00,687.0,688.39,681.14,683.59,3441.0,687.0,688.39,681.14,683.59,3441.0
2020-03-20 14:00:00,683.59,686.61,669.04,669.04,9695.0,683.59,686.61,669.04,669.04,9695.0
2020-03-20 14:30:00,674.17,676.68,655.07,655.08,6369.0,674.17,676.68,655.07,655.08,6369.0
2020-03-20 15:00:00,660.87,668.22,651.62,664.15,9138.0,660.87,668.22,651.62,664.15,9138.0
2020-03-20 15:30:00,662.43,666.61,641.72,644.11,49825.0,662.43,666.61,641.72,644.11,49825.0
2020-03-23 09:30:00,645.9,645.9,622.01,638.0,12970.0,645.9,645.9,622.01,638.0,12970.0
2020-03-23 10:00:00,640.0,654.87,633.11,637.91,10600.0,640.0,654.87,633.11,637.91,10600.0
2020-03-23 10:30:00,642.33,643.7,628.11,628.56,5600.0,642.33,643.7,628.11,628.56,5600.0
2020-03-23 11:00:00,630.9,634.52,624.01,625.6,8057.0,630.9,634.52,624.01,625.6,8057.0
2020-03-23 11:30:00,627.11,627.43,606.01,606.02,5500.0,627.11,627.43,606.01,606.02,5500.0
2020-03-23 12:00:00,607.68,617.97,602.73,615.8,10044.0,607.68,617.97,602.73,615.8,10044.0
2020-03-23 12:30:00,614.0,632.01,611.65,632.01,8827.0,614.0,632.01,611.65,632.01,8827.0
2020-03-23 13:00:00,630.61,634.34,625.8,625.8,6408.0,630.61,634.34,625.8,625.8,6408.0
2020-03-23 13:30:00,621.43,622.74,613.37,615.0,5693.0,621.43,622.74,613.37,615.0,5693.0
2020-03-23 14:00:00,614.6,620.77,612.7,615.61,15058.0,614.6,620.77,612.7,615.61,15058.0
2020-03-23 14:30:00,616.94,618.99,608.84,610.3,11027.0,616.94,618.99,608.84,610.3,11027.0
2020-03-23 15:00:00,609.83,610.75,592.79,594.91,6757.0,609.83,610.75,592.79,594.91,6757.0
2020-03-23 15:30:00,593.58,594.73,579.4,589.44,55600.0,593.58,594.73,579.4,589.44,55600.0
2020-03-24 09:30:00,615.51,617.27,596.94,600.6,18248.0,615.51,617.27,596.94,600.6,18248.0
2020-03-24 10:00:00,602.49,614.4,592.64,605.74,15425.0,602.49,614.4,592.64,605.74,15425.0
2020-03-24 10:30:00,609.47,629.12,608.81,623.52,6776.0,609.47,629.12,608.81,623.52,6776.0
2020-03-24 11:00:00,622.13,631.6,621.02,629.85,6689.0,622.13,631.6,621.02,629.85,6689.0
2020-03-24 11:30:00,627.76,631.83,621.0,623.49,3543.0,627.76,631.83,621.0,623.49,3543.0
2020-03-24 12:00:00,620.72,634.27,617.91,634.27,2400.0,620.72,634.27,617.91,634.27,2400.0
2020-03-24 12:30:00,635.67,635.8,632.96,633.0,2400.0,635.67,635.8,632.96,633.0,2400.0
2020-03-24 13:00:00,622.06,627.98,622.06,627.98,1400.0,622.06,627.98,622.06,627.98,1400.0
2020-03-24 13:30:00,628.7,631.8,622.64,626.97,4610.0,628.7,631.8,622.64,626.97,4610.0
2020-03-24 14:00:00,624.54,627.61,618.8,625.91,2525.0,624.54,627.61,618.8,625.91,2525.0
2020-03-24 14:30:00,628.57,638.13,627.2,638.13,2600.0,628.57,638.13,627.2,638.13,2600.0
2020-03-24 15:00:00,638.28,652.94,633.95,634.2,6738.0,638.28,652.94,633.95,634.2,6738.0
2020-03-24 15:30:00,633.61,651.24,622.02,643.45,17743.0,633.61,651.24,622.02,643.45,17743.0
2020-03-25 09:30:00,636.18,657.35,634.84,646.38,5767.0,636.18,657.35,634.84,646.38,5767.0
2020-03-25 10:00:00,639.17,645.51,632.7,642.89,5453.0,639.17,645.51,632.7,642.89,5453.0
2020-03-25 10:30:00,646.09,665.8,646.08,656.15,5170.0,646.09,665.8,646.08,656.15,5170.0
2020-03-25 11:00:00,655.14,658.36,649.77,653.62,3999.0,655.14,658.36,649.77,653.62,3999.0
2020-03-25 11:30:00,656.5,658.29,650.88,658.28,2700.0,656.5,658.29,650.88,658.28,2700.0
2020-03-25 12:00:00,656.63,668.17,656.63,668.17,2784.0,656.63,668.17,656.63,668.17,2784.0
2020-03-25 12:30:00,663.1,670.0,663.1,664.84,3709.0,663.1,670.0,663.1,664.84,3709.0
2020-03-25 13:00:00,666.05,669.95,665.96,666.91,2530.0,666.05,669.95,665.96,666.91,2530.0
2020-03-25 13:30:00,668.86,679.08,666.98,667.36,5333.0,668.86,679.08,666.98,667.36,5333.0
2020-03-25 14:00:00,667.14,672.95,661.73,669.34,28500.0,667.14,672.95,661.73,669.34,28500.0
2020-03-25 14:30:00,668.09,668.09,658.65,662.25,3200.0,668.09,668.09,658.65,662.25,3200.0
2020-03-25 15:00:00,663.36,666.89,661.78,663.4,3807.0,663.36,666.89,661.78,663.4,3807.0
2020-03-25 15:30:00,662.93,666.78,638.25,642.58,21654.0,662.93,666.78,638.25,642.58,21654.0
2020-03-26 09:30:00,648.15,666.03,637.06,645.97,13206.0,648.15,666.03,637.06,645.97,13206.0
2020-03-26 10:00:00,649.88,659.85,642.86,659.6,11508.0,649.88,659.85,642.86,659.6,11508.0
2020-03-26 10:30:00,661.92,661.92,636.2,641.19,9653.0,661.92,661.92,636.2,641.19,9653.0
2020-03-26 11:00:00,643.94,646.36,630.95,640.83,15165.0,643.94,646.36,630.95,640.83,15165.0
2020-03-26 11:30:00,640.86,651.55,637.55,642.5,29052.0,640.86,651.55,637.55,642.5,29052.0
2020-03-26 12:00:00,642.5,649.0,639.01,647.49,22135.0,642.5,649.0,639.01,647.49,22135.0
2020-03-26 12:30:00,647.46,656.72,641.72,656.72,19477.0,647.46,656.72,641.72,656.72,19477.0
2020-03-26 13:00:00,656.2,658.51,645.24,649.25,16406.0,656.2,658.51,645.24,649.25,16406.0
2020-03-26 13:30:00,648.34,650.0,643.76,648.56,35672.0,648.34,650.0,643.76,648.56,35672.0
2020-03-26 14:00:00,648.56,659.18,648.01,650.42,27766.0,648.56,659.18,648.01,650.42,27766.0
2020-03-26 14:30:00,650.64,652.0,644.58,648.94,26238.0,650.64,652.0,644.58,648.94,26238.0
2020-03-26 15:00:00,648.76,651.99,645.99,648.89,17133.0,648.76,651.99,645.99,648.89,17133.0
2020-03-26 15:30:00,649.46,668.88,645.39,658.87,47695.0,649.46,668.88,645.39,658.87,47695.0
2020-03-27 09:30:00,650.4,654.04,641.69,649.72,7932.0,650.4,654.04,641.69,649.72,7932.0
2020-03-27 10:00:00,648.31,655.88,646.79,655.68,3762.0,648.31,655.88,646.79,655.68,3762.0
2020-03-27 10:30:00,656.9,660.92,652.42,654.71,3500.0,656.9,660.92,652.42,654.71,3500.0
2020-03-27 11:00:00,655.22,658.31,653.02,655.68,1100.0,655.22,658.31,653.02,655.68,1100.0
2020-03-27 11:30:00,654.81,667.65,654.81,663.26,5463.0,654.81,667.65,654.81,663.26,5463.0
2020-03-27 12:00:00,660.88,663.95,659.5,662.02,7800.0,660.88,663.95,659.5,662.02,7800.0
2020-03-27 12:30:00,664.79,668.37,663.09,665.0,3343.0,664.79,668.37,663.09,665.0,3343.0
2020-03-27 13:00:00,665.0,665.0,655.19,660.68,2113.0,665.0,665.0,655.19,660.68,2113.0
2020-03-27 13:30:00,663.75,668.33,662.49,662.5,13769.0,663.75,668.33,662.49,662.5,13769.0
2020-03-27 14:00:00,662.64,668.22,661.22,662.57,7600.0,662.64,668.22,661.22,662.57,7600.0
2020-03-27 14:30:00,665.58,667.25,662.44,666.26,7504.0,665.58,667.25,662.44,666.26,7504.0
2020-03-27 15:00:00,665.02,667.1,662.9,663.89,14311.0,665.02,667.1,662.9,663.89,14311.0
2020-03-27 15:30:00,664.62,664.63,653.06,658.78,12576.0,664.62,664.63,653.06,658.78,12576.0
2020-03-30 09:30:00,664.11,665.94,655.85,663.82,3257.0,664.11,665.94,655.85,663.82,3257.0
2020-03-30 10:00:00,666.15,672.94,663.25,663.99,11709.0,666.15,672.94,663.25,663.99,11709.0
2020-03-30 10:30:00,666.38,667.55,654.8,660.39,9631.0,666.38,667.55,654.8,660.39,9631.0
2020-03-30 11:00:00,664.34,668.61,662.85,666.52,13635.0,664.34,668.61,662.85,666.52,13635.0
2020-03-30 11:30:00,666.48,667.21,663.39,664.82,8805.0,666.48,667.21,663.39,664.82,8805.0
2020-03-30 12:00:00,663.77,667.81,660.29,665.74,18495.0,663.77,667.81,660.29,665.74,18495.0
2020-03-30 12:30:00,665.7,666.64,663.39,665.11,11849.0,665.7,666.64,663.39,665.11,11849.0
2020-03-30 13:00:00,663.5,666.71,661.36,665.44,15154.0,663.5,666.71,661.36,665.44,15154.0
2020-03-30 13:30:00,665.23,667.02,662.92,665.94,14065.0,665.23,667.02,662.92,665.94,14065.0
2020-03-30 14:00:00,664.41,671.99,664.38,671.99,6668.0,664.41,671.99,664.38,671.99,6668.0
2020-03-30 14:30:00,674.58,681.62,674.58,678.74,4639.0,674.58,681.62,674.58,678.74,4639.0
2020-03-30 15:00:00,680.96,685.23,673.67,674.59,3905.0,680.96,685.23,673.67,674.59,3905.0
2020-03-30 15:30:00,676.42,688.27,676.41,684.12,21869.0,676.42,688.27,676.41,684.12,21869.0
2020-03-31 09:30:00,677.83,686.72,674.69,682.52,4712.0,677.83,686.72,674.69,682.52,4712.0
2020-03-31 10:00:00,675.75,690.8,671.83,686.82,3401.0,675.75,690.8,671.83,686.82,3401.0
2020-03-31 10:30:00,686.18,698.03,686.18,695.97,2696.0,686.18,698.03,686.18,695.97,2696.0
2020-03-31 11:00:00,694.83,703.72,690.79,703.72,3160.0,694.83,703.72,690.79,703.72,3160.0
2020-03-31 11:30:00,701.99,709.99,692.7,692.7,5061.0,701.99,709.99,692.7,692.7,5061.0
2020-03-31 12:00:00,694.92,702.58,694.69,699.36,2043.0,694.92,702.58,694.69,699.36,2043.0
2020-03-31 12:30:00,701.47,701.47,690.45,698.04,6120.0,701.47,701.47,690.45,698.04,6120.0
2020-03-31 13:00:00,695.13,697.0,690.11,690.11,6100.0,695.13,697.0,690.11,690.11,6100.0
2020-03-31 13:30:00,688.02,696.96,687.74,688.33,4347.0,688.02,696.96,687.74,688.33,4347.0
2020-03-31 14:00:00,690.45,695.42,690.27,693.22,2100.0,690.45,695.42,690.27,693.22,2100.0
2020-03-31 14:30:00,694.88,703.52,693.83,703.52,2900.0,694.88,703.52,693.83,703.52,2900.0
2020-03-31 15:00:00,700.04,701.67,692.54,695.64,5483.0,700.04,701.67,692.54,695.64,5483.0
2020-03-31 15:30:00,697.93,702.56,686.93,688.43,20337.0,697.93,702.56,686.93,688.43,20337.0
2020-04-01 09:30:00,667.6,676.55,660.0,675.58,9727.0,667.6,676.55,660.0,675.58,9727.0
2020-04-01 10:00:00,681.75,691.8,675.34,684.6,4566.0,681.75,691.8,675.34,684.6,4566.0
2020-04-01 10:30:00,683.54,691.91,680.93,680.94,3859.0,683.54,691.91,680.93,680.94,3859.0
2020-04-01 11:00:00,682.62,688.2,681.66,682.89,1140.0,682.62,688.2,681.66,682.89,1140.0
2020-04-01 11:30:00,682.3,685.79,674.38,678.93,3255.0,682.3,685.79,674.38,678.93,3255.0
2020-04-01 12:00:00,674.49,678.43,668.5,669.16,2200.0,674.49,678.43,668.5,669.16,2200.0
2020-04-01 12:30:00,664.96,666.26,657.66,659.29,6786.0,664.96,666.26,657.66,659.29,6786.0
2020-04-01 13:00:00,658.9,659.68,654.32,654.33,5064.0,658.9,659.68,654.32,654.33,5064.0
2020-04-01 13:30:00,650.98,658.82,650.0,658.82,2481.0,650.98,658.82,650.0,658.82,2481.0
2020-04-01 14:00:00,657.89,660.66,654.08,654.47,4400.0,657.89,660.66,654.08,654.47,4400.0
2020-04-01 14:30:00,651.3,660.23,650.0,651.49,1933.0,651.3,660.23,650.0,651.49,1933.0
2020-04-01 15:00:00,651.61,655.49,641.59,643.71,9450.0,651.61,655.49,641.59,643.71,9450.0
2020-04-01 15:30:00,642.18,658.58,642.0,655.26,12252.0,642.18,658.58,642.0,655.26,12252.0
2020-04-02 09:30:00,632.21,656.22,627.4,641.88,5721.0,632.21,656.22,627.4,641.88,5721.0
2020-04-02 10:00:00,642.9,673.11,642.9,673.11,4560.0,642.9,673.11,642.9,673.11,4560.0
2020-04-02 10:30:00,671.14,673.11,668.04,671.64,1310.0,671.14,673.11,668.04,671.64,1310.0
2020-04-02 11:00:00,670.57,670.57,662.05,662.05,2100.0,670.57,670.57,662.05,662.05,2100.0
2020-04-02 11:30:00,664.72,668.01,658.75,659.39,9566.0,664.72,668.01,658.75,659.39,9566.0
2020-04-02 12:00:00,658.75,667.31,655.86,658.62,11482.0,658.75,667.31,655.86,658.62,11482.0
2020-04-02 12:30:00,656.83,659.69,654.25,657.43,1600.0,656.83,659.69,654.25,657.43,1600.0
2020-04-02 13:00:00,657.82,665.19,648.94,654.45,3180.0,657.82,665.19,648.94,654.45,3180.0
2020-04-02 13:30:00,649.92,655.19,648.69,652.22,2008.0,649.92,655.19,648.69,652.22,2008.0
2020-04-02 14:00:00,651.67,653.32,645.38,649.46,1433.0,651.67,653.32,645.38,649.46,1433.0
2020-04-02 14:30:00,655.75,655.75,648.98,653.19,2830.0,655.75,655.75,648.98,653.19,2830.0
2020-04-02 15:00:00,655.09,656.58,652.57,652.88,2326.0,655.09,656.58,652.57,652.88,2326.0
2020-04-02 15:30:00,657.38,658.26,649.37,656.46,26076.0,657.38,658.26,649.37,656.46,26076.0
2020-04-03 09:30:00,641.7,650.61,641.56,647.07,20264.0,641.7,650.61,641.56,647.07,20264.0
2020-04-03 10:00:00,649.63,651.75,646.5,648.51,2259.0,649.63,651.75,646.5,648.51,2259.0
2020-04-03 10:30:00,649.57,650.95,636.48,639.13,1400.0,649.57,650.95,636.48,639.13,1400.0
2020-04-03 11:00:00,641.61,643.9,635.68,635.69,2884.0,641.61,643.9,635.68,635.69,2884.0
2020-04-03 11:30:00,638.5,641.73,638.09,641.73,1800.0,638.5,641.73,638.09,641.73,1800.0
2020-04-03 12:00:00,642.69,643.76,632.45,635.0,9354.0,642.69,643.76,632.45,635.0,9354.0
2020-04-03 12:30:00,633.22,640.85,631.22,633.32,5111.0,633.22,640.85,631.22,633.32,5111.0
2020-04-03 13:00:00,632.0,639.14,631.99,633.41,4518.0,632.0,639.14,631.99,633.41,4518.0
2020-04-03 13:30:00,632.55,636.57,631.35,632.34,1300.0,632.55,636.57,631.35,632.34,1300.0
2020-04-03 14:00:00,630.0,630.61,627.14,628.2,1117.0,630.0,630.61,627.14,628.2,1117.0
2020-04-03 14:30:00,632.49,635.12,630.79,634.21,1100.0,632.49,635.12,630.79,634.21,1100.0
2020-04-03 15:00:00,638.68,638.68,630.94,631.45,2009.0,638.68,638.68,630.94,631.45,2009.0
2020-04-03 15:30:00,632.01,637.6,611.82,627.97,27677.0,632.01,637.6,611.82,627.97,27677.0
2020-04-06 09:30:00,657.17,678.12,653.91,673.79,5514.0,657.17,678.12,653.91,673.79,5514.0
2020-04-06 10:00:00,670.98,675.72,666.0,673.98,4924.0,670.98,675.72,666.0,673.98,4924.0
2020-04-06 10:30:00,674.69,676.94,669.04,676.14,4200.0,674.69,676.94,669.04,676.14,4200.0
2020-04-06 11:00:00,677.18,683.06,677.18,680.19,3800.0,677.18,683.06,677.18,680.19,3800.0
2020-04-06 11:30:00,680.54,684.33,678.97,683.0,2100.0,680.54,684.33,678.97,683.0,2100.0
2020-04-06 12:00:00,683.14,688.01,683.01,685.27,2300.0,683.14,688.01,683.01,685.27,2300.0
2020-04-06 12:30:00,687.64,694.08,685.63,694.08,5400.0,687.64,694.08,685.63,694.08,5400.0
2020-04-06 13:00:00,699.16,699.16,687.01,688.55,813.0,699.16,699.16,687.01,688.55,813.0
2020-04-06 13:30:00,685.44,689.84,683.73,689.84,2200.0,685.44,689.84,683.73,689.84,2200.0
2020-04-06 14:00:00,688.83,689.55,680.72,683.97,2643.0,688.83,689.55,680.72,683.97,2643.0
2020-04-06 14:30:00,686.12,689.34,681.32,688.77,2100.0,686.12,689.34,681.32,688.77,2100.0
2020-04-06 15:00:00,692.34,698.52,690.58,696.25,6880.0,692.34,698.52,690.58,696.25,6880.0
2020-04-06 15:30:00,698.11,705.95,692.76,698.78,23897.0,698.11,705.95,692.76,698.78,23897.0
2020-04-07 09:30:00,717.85,726.88,709.7,717.56,4513.0,717.85,726.88,709.7,717.56,4513.0
2020-04-07 10:00:00,722.89,726.58,713.31,720.26,4284.0,722.89,726.58,713.31,720.26,4284.0
2020-04-07 10:30:00,720.22,724.76,717.66,717.69,4021.0,720.22,724.76,717.66,717.69,4021.0
2020-04-07 11:00:00,720.81,726.63,719.01,726.62,4883.0,720.81,726.63,719.01,726.62,4883.0
2020-04-07 11:30:00,728.84,731.34,723.37,723.37,1300.0,728.84,731.34,723.37,723.37,1300.0
2020-04-07 12:00:00,723.36,730.28,723.35,725.03,7578.0,723.36,730.28,723.35,725.03,7578.0
2020-04-07 12:30:00,729.23,729.23,723.41,728.62,2300.0,729.23,729.23,723.41,728.62,2300.0
2020-04-07 13:00:00,726.99,726.99,723.75,724.14,1100.0,726.99,726.99,723.75,724.14,1100.0
2020-04-07 13:30:00,727.37,727.37,724.3,724.56,1801.0,727.37,727.37,724.3,724.56,1801.0
2020-04-07 14:00:00,721.01,721.62,713.93,715.42,2500.0,721.01,721.62,713.93,715.42,2500.0
2020-04-07 14:30:00,710.0,710.0,701.08,701.08,1128.0,710.0,710.0,701.08,701.08,1128.0
2020-04-07 15:00:00,704.33,708.82,703.28,706.84,2170.0,704.33,708.82,703.28,706.84,2170.0
2020-04-07 15:30:00,703.31,720.87,702.32,706.62,11300.0,703.31,720.87,702.32,706.62,11300.0
2020-04-08 09:30:00,709.1,722.54,706.37,706.38,5015.0,709.1,722.54,706.37,706.38,5015.0
2020-04-08 10:00:00,703.03,707.1,699.16,700.78,2014.0,703.03,707.1,699.16,700.78,2014.0
2020-04-08 10:30:00,698.51,703.76,695.31,701.32,2792.0,698.51,703.76,695.31,701.32,2792.0
2020-04-08 11:00:00,703.97,711.46,703.97,710.23,1500.0,703.97,711.46,703.97,710.23,1500.0
2020-04-08 11:30:00,709.65,716.82,708.1,708.25,5200.0,709.65,716.82,708.1,708.25,5200.0
2020-04-08 12:00:00,706.17,708.41,706.17,708.41,300.0,706.17,708.41,706.17,708.41,300.0
2020-04-08 12:30:00,711.83,713.7,711.26,713.69,833.0,711.83,713.7,711.26,713.69,833.0
2020-04-08 13:00:00,715.02,717.01,714.81,715.59,975.0,715.02,717.01,714.81,715.59,975.0
2020-04-08 13:30:00,715.49,717.26,711.36,715.31,1800.0,715.49,717.26,711.36,715.31,1800.0
2020-04-08 14:00:00,715.91,730.4,715.24,728.13,4373.0,715.91,730.4,715.24,728.13,4373.0
2020-04-08 14:30:00,725.52,728.28,720.46,725.59,7833.0,725.52,728.28,720.46,725.59,7833.0
2020-04-08 15:00:00,726.63,736.96,726.63,736.95,4099.0,726.63,736.96,726.63,736.95,4099.0
2020-04-08 15:30:00,739.72,746.65,733.63,740.74,31114.0,739.72,746.65,733.63,740.74,31114.0
2020-04-09 09:30:00,730.2,738.56,720.87,733.09,6965.0,730.2,738.56,720.87,733.09,6965.0
2020-04-09 10:00:00,727.58,728.9,722.18,724.5,2129.0,727.58,728.9,722.18,724.5,2129.0
2020-04-09 10:30:00,723.78,736.57,723.78,732.69,3982.0,723.78,736.57,723.78,732.69,3982.0
2020-04-09 11:00:00,730.72,730.79,720.99,720.99,2185.0,730.72,730.79,720.99,720.99,2185.0
2020-04-09 11:30:00,720.98,722.03,715.05,716.35,4306.0,720.98,722.03,715.05,716.35,4306.0
2020-04-09 12:00:00,717.11,718.84,712.68,716.87,3709.0,717.11,718.84,712.68,716.87,3709.0
2020-04-09 12:30:00,721.71,724.85,720.25,724.85,1200.0,721.71,724.85,720.25,724.85,1200.0
2020-04-09 13:00:00,725.43,727.63,723.27,727.63,900.0,725.43,727.63,723.27,727.63,900.0
2020-04-09 13:30:00,726.39,728.2,724.39,727.88,2372.0,726.39,728.2,724.39,727.88,2372.0
2020-04-09 14:00:00,727.08,728.98,724.57,725.28,3340.0,727.08,728.98,724.57,725.28,3340.0
2020-04-09 14:30:00,725.56,727.41,723.0,723.98,2000.0,725.56,727.41,723.0,723.98,2000.0
2020-04-09 15:00:00,721.56,728.27,721.11,725.22,2006.0,721.56,728.27,721.11,725.22,2006.0
2020-04-09 15:30:00,727.34,729.24,723.12,725.5,15048.0,727.34,729.24,723.12,725.5,15048.0
2020-04-13 09:30:00,718.52,718.52,690.96,693.11,16938.0,718.52,718.52,690.96,693.11,16938.0
2020-04-13 10:00:00,693.49,697.9,691.88,695.0,5500.0,693.49,697.9,691.88,695.0,5500.0
2020-04-13 10:30:00,694.75,694.75,681.89,682.01,4167.0,694.75,694.75,681.89,682.01,4167.0
2020-04-13 11:00:00,682.0,685.19,677.5,683.96,10878.0,682.0,685.19,677.5,683.96,10878.0
2020-04-13 11:30:00,683.65,685.26,678.83,682.25,4049.0,683.65,685.26,678.83,682.25,4049.0
2020-04-13 12:00:00,682.97,691.9,680.5,690.04,13970.0,682.97,691.9,680.5,690.04,13970.0
2020-04-13 12:30:00,690.36,691.06,684.38,686.0,5450.0,690.36,691.06,684.38,686.0,5450.0
2020-04-13 13:00:00,683.04,685.94,681.59,685.94,4087.0,683.04,685.94,681.59,685.94,4087.0
2020-04-13 13:30:00,685.7,689.77,684.42,688.54,1830.0,685.7,689.77,684.42,688.54,1830.0
2020-04-13 14:00:00,688.0,689.28,684.19,686.96,2400.0,688.0,689.28,684.19,686.96,2400.0
2020-04-13 14:30:00,687.1,688.63,684.35,685.0,7652.0,687.1,688.63,684.35,685.0,7652.0
2020-04-13 15:00:00,683.57,692.84,681.59,692.17,3265.0,683.57,692.84,681.59,692.17,3265.0
2020-04-13 15:30:00,692.51,699.78,687.96,688.42,19499.0,692.51,699.78,687.96,688.42,19499.0
2020-04-14 09:30:00,696.9,710.33,693.7,699.64,5905.0,696.9,710.33,693.7,699.64,5905.0
2020-04-14 10:00:00,700.27,700.28,694.58,698.34,18862.0,700.27,700.28,694.58,698.34,18862.0
2020-04-14 10:30:00,698.79,703.63,696.97,703.63,5550.0,698.79,703.63,696.97,703.63,5550.0
2020-04-14 11:00:00,703.63,704.75,698.96,703.05,3200.0,703.63,704.75,698.96,703.05,3200.0
2020-04-14 11:30:00,704.39,707.55,703.78,704.22,6883.0,704.39,707.55,703.78,704.22,6883.0
2020-04-14 12:00:00,707.38,712.79,707.37,709.59,2567.0,707.38,712.79,707.37,709.59,2567.0
2020-04-14 12:30:00,706.62,710.52,706.62,710.52,2000.0,706.62,710.52,706.62,710.52,2000.0
2020-04-14 13:00:00,708.66,710.27,705.1,705.1,2827.0,708.66,710.27,705.1,705.1,2827.0
2020-04-14 13:30:00,707.65,710.6,704.09,707.25,13845.0,707.65,710.6,704.09,707.25,13845.0
2020-04-14 14:00:00,706.7,710.66,704.99,709.56,4843.0,706.7,710.66,704.99,709.56,4843.0
2020-04-14 14:30:00,708.05,712.47,708.05,710.11,3200.0,708.05,712.47,708.05,710.11,3200.0
2020-04-14 15:00:00,710.19,715.34,709.16,711.18,13900.0,710.19,715.34,709.16,711.18,13900.0
2020-04-14 15:30:00,711.69,717.02,709.37,710.66,6538.0,711.69,717.02,709.37,710.66,6538.0
2020-04-15 09:30:00,705.11,707.04,686.74,686.75,4458.0,705.11,707.04,686.74,686.75,4458.0
2020-04-15 10:00:00,691.51,700.85,685.79,694.25,4898.0,691.51,700.85,685.79,694.25,4898.0
2020-04-15 10:30:00,696.94,700.26,692.03,694.28,4504.0,696.94,700.26,692.03,694.28,4504.0
2020-04-15 11:00:00,696.0,698.01,689.83,695.14,4000.0,696.0,698.01,689.83,695.14,4000.0
2020-04-15 11:30:00,696.84,699.29,692.85,693.44,2040.0,696.84,699.29,692.85,693.44,2040.0
2020-04-15 12:00:00,691.71,696.18,689.65,692.69,2639.0,691.71,696.18,689.65,692.69,2639.0
2020-04-15 12:30:00,693.95,695.55,691.89,694.42,3512.0,693.95,695.55,691.89,694.42,3512.0
2020-04-15 13:00:00,694.04,699.13,694.03,696.57,1000.0,694.04,699.13,694.03,696.57,1000.0
2020-04-15 13:30:00,697.38,698.54,694.18,696.0,1300.0,697.38,698.54,694.18,696.0,1300.0
2020-04-15 14:00:00,694.66,699.04,694.65,698.63,2300.0,694.66,699.04,694.65,698.63,2300.0
2020-04-15 14:30:00,699.16,707.98,699.16,704.76,17269.0,699.16,707.98,699.16,704.76,17269.0
2020-04-15 15:00:00,704.14,704.14,696.25,697.79,5495.0,704.14,704.14,696.25,697.79,5495.0
2020-04-15 15:30:00,698.23,698.23,690.25,694.98,15918.0,698.23,698.23,690.25,694.98,15918.0
2020-04-16 09:30:00,699.76,699.76,688.19,694.89,3447.0,699.76,699.76,688.19,694.89,3447.0
2020-04-16 10:00:00,690.95,691.51,686.63,687.29,1000.0,690.95,691.51,686.63,687.29,1000.0
2020-04-16 10:30:00,688.52,691.02,684.85,690.38,14489.0,688.52,691.02,684.85,690.38,14489.0
2020-04-16 11:00:00,692.38,699.26,690.88,699.26,2400.0,692.38,699.26,690.88,699.26,2400.0
2020-04-16 11:30:00,698.49,701.1,695.62,701.1,2700.0,698.49,701.1,695.62,701.1,2700.0
2020-04-16 12:00:00,698.4,698.4,689.52,692.04,3250.0,698.4,698.4,689.52,692.04,3250.0
2020-04-16 12:30:00,687.02,691.56,687.02,690.48,1000.0,687.02,691.56,687.02,690.48,1000.0
2020-04-16 13:00:00,694.59,697.11,692.88,694.72,1720.0,694.59,697.11,692.88,694.72,1720.0
2020-04-16 13:30:00,694.02,696.39,692.46,695.4,1484.0,694.02,696.39,692.46,695.4,1484.0
2020-04-16 14:00:00,694.38,698.31,694.07,694.16,2645.0,694.38,698.31,694.07,694.16,2645.0
2020-04-16 14:30:00,695.45,696.7,691.05,691.54,4300.0,695.45,696.7,691.05,691.54,4300.0
2020-04-16 15:00:00,691.12,697.14,687.9,697.13,7639.0,691.12,697.14,687.9,697.13,7639.0
2020-04-16 15:30:00,697.38,698.41,692.88,695.54,10277.0,697.38,698.41,692.88,695.54,10277.0
2020-04-17 09:30:00,708.24,709.06,697.82,703.78,6885.0,708.24,709.06,697.82,703.78,6885.0
2020-04-17 10:00:00,711.98,717.58,708.94,710.88,3831.0,711.98,717.58,708.94,710.88,3831.0
2020-04-17 10:30:00,709.33,710.82,706.11,710.8,3210.0,709.33,710.82,706.11,710.8,3210.0
2020-04-17 11:00:00,708.84,709.96,705.99,706.0,3661.0,708.84,709.96,705.99,706.0,3661.0
2020-04-17 11:30:00,708.7,715.38,708.55,711.71,4000.0,708.7,715.38,708.55,711.71,4000.0
2020-04-17 12:00:00,712.76,714.56,712.22,712.22,1400.0,712.76,714.56,712.22,712.22,1400.0
2020-04-17 12:30:00,712.13,717.41,711.92,715.47,8441.0,712.13,717.41,711.92,715.47,8441.0
2020-04-17 13:00:00,716.36,717.8,715.09,717.23,4811.0,716.36,717.8,715.09,717.23,4811.0
2020-04-17 13:30:00,716.8,716.8,711.48,711.48,3910.0,716.8,716.8,711.48,711.48,3910.0
2020-04-17 14:00:00,712.38,715.22,711.89,713.17,1600.0,712.38,715.22,711.89,713.17,1600.0
2020-04-17 14:30:00,711.26,712.13,708.75,711.48,2600.0,711.26,712.13,708.75,711.48,2600.0
2020-04-17 15:00:00,712.63,713.96,711.88,713.28,4738.0,712.63,713.96,711.88,713.28,4738.0
2020-04-17 15:30:00,713.78,720.75,713.0,718.48,16300.0,713.78,720.75,713.0,718.48,16300.0
2020-04-20 09:30:00,718.52,718.52,707.42,707.43,4145.0,718.52,718.52,707.42,707.43,4145.0
2020-04-20 10:00:00,707.42,713.26,707.42,710.39,3151.0,707.42,713.26,707.42,710.39,3151.0
2020-04-20 10:30:00,713.24,714.47,710.0,711.6,4137.0,713.24,714.47,710.0,711.6,4137.0
2020-04-20 11:00:00,712.64,715.85,708.32,713.25,8820.0,712.64,715.85,708.32,713.25,8820.0
2020-04-20 11:30:00,711.71,714.4,711.71,714.2,1655.0,711.71,714.4,711.71,714.2,1655.0
2020-04-20 12:00:00,712.61,714.04,711.63,713.86,2120.0,712.61,714.04,711.63,713.86,2120.0
2020-04-20 12:30:00,716.13,717.85,715.09,717.24,1100.0,716.13,717.85,715.09,717.24,1100.0
2020-04-20 13:00:00,716.05,716.22,711.68,714.04,7298.0,716.05,716.22,711.68,714.04,7298.0
2020-04-20 13:30:00,713.11,716.98,711.45,716.06,1100.0,713.11,716.98,711.45,716.06,1100.0
2020-04-20 14:00:00,716.25,717.11,710.01,712.11,3651.0,716.25,717.11,710.01,712.11,3651.0
2020-04-20 14:30:00,710.78,713.77,705.5,705.5,8423.0,710.78,713.77,705.5,705.5,8423.0
2020-04-20 15:00:00,705.5,707.38,703.74,704.47,3700.0,705.5,707.38,703.74,704.47,3700.0
2020-04-20 15:30:00,706.9,711.54,704.91,707.63,12772.0,706.9,711.54,704.91,707.63,12772.0
2020-04-21 09:30:00,700.0,700.0,684.31,686.14,4154.0,700.0,700.0,684.31,686.14,4154.0
2020-04-21 10:00:00,685.54,691.24,684.13,686.81,4573.0,685.54,691.24,684.13,686.81,4573.0
2020-04-21 10:30:00,688.36,688.36,685.15,686.14,1200.0,688.36,688.36,685.15,686.14,1200.0
2020-04-21 11:00:00,685.8,689.52,684.68,684.99,2500.0,685.8,689.52,684.68,684.99,2500.0
2020-04-21 11:30:00,688.58,688.65,684.95,686.74,1000.0,688.58,688.65,684.95,686.74,1000.0
2020-04-21 12:00:00,686.59,688.08,684.77,685.74,1400.0,686.59,688.08,684.77,685.74,1400.0
2020-04-21 12:30:00,686.84,689.95,684.85,689.14,4173.0,686.84,689.95,684.85,689.14,4173.0
2020-04-21 13:00:00,689.84,692.54,689.36,690.75,2600.0,689.84,692.54,689.36,690.75,2600.0
2020-04-21 13:30:00,691.68,695.16,687.07,687.07,4100.0,691.68,695.16,687.07,687.07,4100.0
2020-04-21 14:00:00,685.69,691.96,685.68,690.51,4518.0,685.69,691.96,685.68,690.51,4518.0
2020-04-21 14:30:00,690.64,690.65,684.59,686.45,7648.0,690.64,690.65,684.59,686.45,7648.0
2020-04-21 15:00:00,686.8,687.56,683.93,685.3,6911.0,686.8,687.56,683.93,685.3,6911.0
2020-04-21 15:30:00,687.58,688.39,681.48,683.57,17329.0,687.58,688.39,681.48,683.57,17329.0
2020-04-22 09:30:00,695.56,695.56,688.73,688.74,1831.0,695.56,695.56,688.73,688.74,1831.0
2020-04-22 10:00:00,689.62,696.9,687.98,696.89,4228.0,689.62,696.9,687.98,696.89,4228.0
2020-04-22 10:30:00,696.89,697.36,687.78,690.39,2350.0,696.89,697.36,687.78,690.39,2350.0
2020-04-22 11:00:00,690.82,694.72,690.3,694.14,2535.0,690.82,694.72,690.3,694.14,2535.0
2020-04-22 11:30:00,694.87,696.02,694.03,694.43,5223.0,694.87,696.02,694.03,694.43,5223.0
2020-04-22 12:00:00,692.29,695.79,692.29,692.39,1270.0,692.29,695.79,692.29,692.39,1270.0
2020-04-22 12:30:00,695.44,695.44,693.08,694.05,2572.0,695.44,695.44,693.08,694.05,2572.0
2020-04-22 13:00:00,693.66,694.42,693.66,694.42,1000.0,693.66,694.42,693.66,694.42,1000.0
2020-04-22 13:30:00,696.24,698.87,696.05,698.61,46270.0,696.24,698.87,696.05,698.61,46270.0
2020-04-22 14:00:00,698.23,699.78,697.73,699.74,3560.0,698.23,699.78,697.73,699.74,3560.0
2020-04-22 14:30:00,699.37,701.55,699.31,701.55,2513.0,699.37,701.55,699.31,701.55,2513.0
2020-04-22 15:00:00,702.4,704.93,701.7,704.51,1200.0,702.4,704.93,701.7,704.51,1200.0
2020-04-22 15:30:00,702.96,705.8,699.46,699.84,10499.0,702.96,705.8,699.46,699.84,10499.0
2020-04-23 09:30:00,704.0,711.54,704.0,706.19,3389.0,704.0,711.54,704.0,706.19,3389.0
2020-04-23 10:00:00,707.16,715.23,707.15,715.21,1326.0,707.16,715.23,707.15,715.21,1326.0
2020-04-23 10:30:00,714.05,716.41,712.25,713.42,7016.0,714.05,716.41,712.25,713.42,7016.0
2020-04-23 11:00:00,714.13,720.52,712.14,716.66,13473.0,714.13,720.52,712.14,716.66,13473.0
2020-04-23 11:30:00,717.26,717.5,713.12,714.1,9800.0,717.26,717.5,713.12,714.1,9800.0
2020-04-23 12:00:00,714.71,718.07,714.71,715.94,8611.0,714.71,718.07,714.71,715.94,8611.0
2020-04-23 12:30:00,716.12,716.95,706.24,708.93,7394.0,716.12,716.95,706.24,708.93,7394.0
2020-04-23 13:00:00,708.65,709.19,705.14,706.58,8229.0,708.65,709.19,705.14,706.58,8229.0
2020-04-23 13:30:00,707.02,710.17,701.93,703.07,11532.0,707.02,710.17,701.93,703.07,11532.0
2020-04-23 14:00:00,702.2,704.93,701.21,703.12,2510.0,702.2,704.93,701.21,703.12,2510.0
2020-04-23 14:30:00,702.16,706.43,699.11,705.44,11300.0,702.16,706.43,699.11,705.44,11300.0
2020-04-23 15:00:00,704.56,704.56,698.01,698.2,2800.0,704.56,704.56,698.01,698.2,2800.0
2020-04-23 15:30:00,699.91,710.08,698.69,701.49,15665.0,699.91,710.08,698.69,701.49,15665.0
2020-04-24 09:30:00,707.01,709.09,699.64,701.15,4168.0,707.01,709.09,699.64,701.15,4168.0
2020-04-24 10:00:00,703.0,704.41,700.0,700.0,500.0,703.0,704.41,700.0,700.0,500.0
2020-04-24 10:30:00,702.25,702.49,700.0,700.0,1580.0,702.25,702.49,700.0,700.0,1580.0
2020-04-24 11:00:00,699.0,703.16,699.0,700.29,1905.0,699.0,703.16,699.0,700.29,1905.0
2020-04-24 11:30:00,700.0,704.36,697.37,702.29,12078.0,700.0,704.36,697.37,702.29,12078.0
2020-04-24 12:00:00,701.64,705.66,701.63,703.3,16499.0,701.64,705.66,701.63,703.3,16499.0
2020-04-24 12:30:00,704.14,705.42,703.02,703.02,1800.0,704.14,705.42,703.02,703.02,1800.0
2020-04-24 13:00:00,705.34,705.34,703.19,704.79,715.0,705.34,705.34,703.19,704.79,715.0
2020-04-24 13:30:00,706.48,709.59,706.23,708.9,2156.0,706.48,709.59,706.23,708.9,2156.0
2020-04-24 14:00:00,709.52,712.64,708.63,709.94,5092.0,709.52,712.64,708.63,709.94,5092.0
2020-04-24 14:30:00,710.4,710.49,708.96,709.35,1375.0,710.4,710.49,708.96,709.35,1375.0
2020-04-24 15:00:00,708.97,711.94,708.97,711.94,3328.0,708.97,711.94,708.97,711.94,3328.0
2020-04-24 15:30:00,712.54,714.77,706.46,712.72,9174.0,712.54,714.77,706.46,712.72,9174.0
2020-04-27 09:30:00,713.84,715.45,712.28,712.28,2359.0,713.84,715.45,712.28,712.28,2359.0
2020-04-27 10:00:00,710.27,717.81,710.27,717.81,3659.0,710.27,717.81,710.27,717.81,3659.0
2020-04-27 10:30:00,719.79,719.79,714.12,716.38,1524.0,719.79,719.79,714.12,716.38,1524.0
2020-04-27 11:00:00,715.9,724.46,715.9,723.57,2103.0,715.9,724.46,715.9,723.57,2103.0
2020-04-27 11:30:00,723.6,723.79,720.44,721.96,5326.0,723.6,723.79,720.44,721.96,5326.0
2020-04-27 12:00:00,721.74,725.13,721.73,725.13,800.0,721.74,725.13,721.73,725.13,800.0
2020-04-27 12:30:00,725.9,730.0,725.68,727.97,3903.0,725.9,730.0,725.68,727.97,3903.0
2020-04-27 13:00:00,729.21,730.0,727.71,728.75,1000.0,729.21,730.0,727.71,728.75,1000.0
2020-04-27 13:30:00,730.41,731.27,727.24,728.43,5861.0,730.41,731.27,727.24,728.43,5861.0
2020-04-27 14:00:00,729.81,731.85,727.67,729.11,2540.0,729.81,731.85,727.67,729.11,2540.0
2020-04-27 14:30:00,731.0,734.46,731.0,733.43,1900.0,731.0,734.46,731.0,733.43,1900.0
2020-04-27 15:00:00,733.43,735.81,732.18,735.36,4918.0,733.43,735.81,732.18,735.36,4918.0
2020-04-27 15:30:00,735.27,739.51,734.04,735.15,13742.0,735.27,739.51,734.04,735.15,13742.0
2020-04-28 09:30:00,738.94,739.15,731.5,732.51,4233.0,738.94,739.15,731.5,732.51,4233.0
2020-04-28 10:00:00,724.67,727.41,717.44,720.91,4770.0,724.67,727.41,717.44,720.91,4770.0
2020-04-28 10:30:00,720.66,720.91,713.62,713.63,2700.0,720.66,720.91,713.62,713.63,2700.0
2020-04-28 11:00:00,712.84,717.19,712.66,716.17,3895.0,712.84,717.19,712.66,716.17,3895.0
2020-04-28 11:30:00,717.8,717.8,714.49,715.76,1300.0,717.8,717.8,714.49,715.76,1300.0
2020-04-28 12:00:00,715.42,717.97,712.9,715.84,900.0,715.42,717.97,712.9,715.84,900.0
2020-04-28 12:30:00,715.8,716.59,712.22,713.63,14164.0,715.8,716.59,712.22,713.63,14164.0
2020-04-28 13:00:00,713.13,714.19,708.22,709.03,7053.0,713.13,714.19,708.22,709.03,7053.0
2020-04-28 13:30:00,708.05,710.79,707.57,707.57,13298.0,708.05,710.79,707.57,707.57,13298.0
2020-04-28 14:00:00,708.83,710.75,708.65,709.63,3707.0,708.83,710.75,708.65,709.63,3707.0
2020-04-28 14:30:00,708.75,710.08,704.25,706.26,3552.0,708.75,710.08,704.25,706.26,3552.0
2020-04-28 15:00:00,704.95,706.12,702.65,705.0,2800.0,704.95,706.12,702.65,705.0,2800.0
2020-04-28 15:30:00,705.0,705.03,696.68,697.82,22663.0,705.0,705.03,696.68,697.82,22663.0
2020-04-29 09:30:00,708.11,714.76,706.51,711.78,1473.0,708.11,714.76,706.51,711.78,1473.0
2020-04-29 10:00:00,711.73,718.09,706.01,712.32,23923.0,711.73,718.09,706.01,712.32,23923.0
2020-04-29 10:30:00,712.03,713.63,709.21,709.95,13836.0,712.03,713.63,709.21,709.95,13836.0
2020-04-29 11:00:00,710.29,714.17,710.17,713.0,16999.0,710.29,714.17,710.17,713.0,16999.0
2020-04-29 11:30:00,713.35,716.92,712.43,716.17,17032.0,713.35,716.92,712.43,716.17,17032.0
2020-04-29 12:00:00,716.0,725.72,716.0,724.9,8168.0,716.0,725.72,716.0,724.9,8168.0
2020-04-29 12:30:00,725.16,730.54,725.16,727.55,9090.0,725.16,730.54,725.16,727.55,9090.0
2020-04-29 13:00:00,727.21,727.62,726.41,727.34,1196.0,727.21,727.62,726.41,727.34,1196.0
2020-04-29 13:30:00,727.9,728.8,724.4,728.78,14172.0,727.9,728.8,724.4,728.78,14172.0
2020-04-29 14:00:00,729.5,736.5,728.39,736.5,7031.0,729.5,736.5,728.39,736.5,7031.0
2020-04-29 14:30:00,734.86,745.82,734.86,743.6,8738.0,734.86,745.82,734.86,743.6,8738.0
2020-04-29 15:00:00,743.51,744.75,741.66,744.75,4398.0,743.51,744.75,741.66,744.75,4398.0
2020-04-29 15:30:00,746.4,747.66,738.05,740.94,12798.0,746.4,747.66,738.05,740.94,12798.0
2020-04-30 09:30:00,728.83,745.99,728.83,744.27,4561.0,728.83,745.99,728.83,744.27,4561.0
2020-04-30 10:00:00,744.33,746.27,741.16,743.41,3712.0,744.33,746.27,741.16,743.41,3712.0
2020-04-30 10:30:00,743.0,743.0,735.16,736.03,4918.0,743.0,743.0,735.16,736.03,4918.0
2020-04-30 11:00:00,736.66,738.21,729.0,729.0,3843.0,736.66,738.21,729.0,729.0,3843.0
2020-04-30 11:30:00,730.64,730.65,723.65,724.75,7479.0,730.64,730.65,723.65,724.75,7479.0
2020-04-30 12:00:00,723.4,726.77,720.54,722.75,5995.0,723.4,726.77,720.54,722.75,5995.0
2020-04-30 12:30:00,722.27,725.55,721.25,725.16,1469.0,722.27,725.55,721.25,725.16,1469.0
2020-04-30 13:00:00,726.47,728.35,725.44,725.45,5204.0,726.47,728.35,725.44,725.45,5204.0
2020-04-30 13:30:00,725.93,726.14,718.93,723.46,10922.0,725.93,726.14,718.93,723.46,10922.0
2020-04-30 14:00:00,726.13,728.56,726.13,727.39,1072.0,726.13,728.56,726.13,727.39,1072.0
2020-04-30 14:30:00,728.32,728.85,724.21,725.52,2400.0,728.32,728.85,724.21,725.52,2400.0
2020-04-30 15:00:00,722.82,728.88,722.81,726.6,2401.0,722.82,728.88,722.81,726.6,2401.0
2020-04-30 15:30:00,727.93,728.72,716.97,718.94,15908.0,727.93,728.72,716.97,718.94,15908.0
2020-05-01 09:30:00,709.69,709.69,697.01,698.79,2598.0,709.69,709.69,697.01,698.79,2598.0
2020-05-01 10:00:00,698.02,699.82,694.44,695.84,2130.0,698.02,699.82,694.44,695.84,2130.0
2020-05-01 10:30:00,695.65,700.13,692.64,700.02,4104.0,695.65,700.13,692.64,700.02,4104.0
2020-05-01 11:00:00,699.67,700.01,694.36,697.71,1956.0,699.67,700.01,694.36,697.71,1956.0
2020-05-01 11:30:00,695.51,696.65,690.71,691.87,3833.0,695.51,696.65,690.71,691.87,3833.0
2020-05-01 12:00:00,693.03,693.03,688.29,688.29,4480.0,693.03,693.03,688.29,688.29,4480.0
2020-05-01 12:30:00,687.87,691.98,687.87,690.5,1600.0,687.87,691.98,687.87,690.5,1600.0
2020-05-01 13:00:00,688.57,690.0,684.03,685.34,3119.0,688.57,690.0,684.03,685.34,3119.0
2020-05-01 13:30:00,687.12,687.78,686.11,687.77,1200.0,687.12,687.78,686.11,687.77,1200.0
2020-05-01 14:00:00,685.37,689.39,685.37,689.37,2100.0,685.37,689.39,685.37,689.37,2100.0
2020-05-01 14:30:00,689.37,689.37,686.21,686.51,1500.0,689.37,689.37,686.21,686.51,1500.0
2020-05-01 15:00:00,687.84,690.83,687.84,690.25,2902.0,687.84,690.83,687.84,690.25,2902.0
2020-05-01 15:30:00,687.96,691.26,686.45,690.83,9692.0,687.96,691.26,686.45,690.83,9692.0
2020-05-04 09:30:00,690.45,692.48,684.42,692.48,3046.0,690.45,692.48,684.42,692.48,3046.0
2020-05-04 10:00:00,686.14,689.2,682.71,685.29,1717.0,686.14,689.2,682.71,685.29,1717.0
2020-05-04 10:30:00,682.49,689.91,682.4,687.23,2300.0,682.49,689.91,682.4,687.23,2300.0
2020-05-04 11:00:00,687.42,692.09,687.41,692.09,1000.0,687.42,692.09,687.41,692.09,1000.0
2020-05-04 11:30:00,690.3,690.73,687.47,687.47,1315.0,690.3,690.73,687.47,687.47,1315.0
2020-05-04 12:00:00,687.57,693.92,685.51,693.92,2500.0,687.57,693.92,685.51,693.92,2500.0
2020-05-04 12:30:00,692.32,692.32,685.51,685.51,2246.0,692.32,692.32,685.51,685.51,2246.0
2020-05-04 13:00:00,685.66,685.66,682.02,683.33,1000.0,685.66,685.66,682.02,683.33,1000.0
2020-05-04 13:30:00,685.25,687.19,682.64,686.49,2300.0,685.25,687.19,682.64,686.49,2300.0
2020-05-04 14:00:00,686.7,687.03,683.07,683.07,2100.0,686.7,687.03,683.07,683.07,2100.0
2020-05-04 14:30:00,685.45,689.87,684.11,689.87,1844.0,685.45,689.87,684.11,689.87,1844.0
2020-05-04 15:00:00,690.41,690.89,688.68,690.13,2400.0,690.41,690.89,688.68,690.13,2400.0
2020-05-04 15:30:00,689.52,692.45,689.52,690.89,7529.0,689.52,692.45,689.52,690.89,7529.0
2020-05-05 09:30:00,694.25,696.73,693.34,693.42,2915.0,694.25,696.73,693.34,693.42,2915.0
2020-05-05 10:00:00,693.97,698.96,692.15,698.84,13312.0,693.97,698.96,692.15,698.84,13312.0
2020-05-05 10:30:00,698.84,703.09,697.8,703.09,3376.0,698.84,703.09,697.8,703.09,3376.0
2020-05-05 11:00:00,702.55,705.16,701.14,702.61,2700.0,702.55,705.16,701.14,702.61,2700.0
2020-05-05 11:30:00,703.63,705.17,701.88,702.12,3197.0,703.63,705.17,701.88,702.12,3197.0
2020-05-05 12:00:00,702.2,705.85,700.43,704.22,8877.0,702.2,705.85,700.43,704.22,8877.0
2020-05-05 12:30:00,703.61,705.61,702.16,705.31,4010.0,703.61,705.61,702.16,705.31,4010.0
2020-05-05 13:00:00,703.98,709.85,703.97,709.45,2103.0,703.98,709.85,703.97,709.45,2103.0
2020-05-05 13:30:00,709.47,715.9,709.47,714.61,2379.0,709.47,715.9,709.47,714.61,2379.0
2020-05-05 14:00:00,713.28,716.69,713.28,714.15,2862.0,713.28,716.69,713.28,714.15,2862.0
2020-05-05 14:30:00,713.86,714.46,711.63,714.02,2400.0,713.86,714.46,711.63,714.02,2400.0
2020-05-05 15:00:00,714.05,715.02,711.09,713.32,2082.0,714.05,715.02,711.09,713.32,2082.0
2020-05-05 15:30:00,711.34,713.02,707.28,709.73,7877.0,711.34,713.02,707.28,709.73,7877.0
2020-05-06 09:30:00,711.3,711.3,703.15,703.15,2027.0,711.3,711.3,703.15,703.15,2027.0
2020-05-06 10:00:00,701.69,701.69,697.62,698.5,445.0,701.69,701.69,697.62,698.5,445.0
2020-05-06 10:30:00,704.25,708.29,704.25,704.74,1680.0,704.25,708.29,704.25,704.74,1680.0
2020-05-06 11:00:00,705.0,706.44,698.6,698.77,2600.0,705.0,706.44,698.6,698.77,2600.0
2020-05-06 11:30:00,701.42,702.6,699.8,702.01,1654.0,701.42,702.6,699.8,702.01,1654.0
2020-05-06 12:00:00,703.81,704.37,701.34,702.02,1500.0,703.81,704.37,701.34,702.02,1500.0
2020-05-06 12:30:00,703.04,706.13,702.27,704.32,7887.0,703.04,706.13,702.27,704.32,7887.0
2020-05-06 13:00:00,704.5,710.22,704.49,710.21,7425.0,704.5,710.22,704.49,710.21,7425.0
2020-05-06 13:30:00,711.88,715.41,711.88,714.37,2000.0,711.88,715.41,711.88,714.37,2000.0
2020-05-06 14:00:00,714.28,715.28,712.66,715.28,1465.0,714.28,715.28,712.66,715.28,1465.0
2020-05-06 14:30:00,713.56,716.21,712.44,716.21,1414.0,713.56,716.21,712.44,716.21,1414.0
2020-05-06 15:00:00,714.54,717.66,714.54,717.66,1302.0,714.54,717.66,714.54,717.66,1302.0
2020-05-06 15:30:00,717.22,718.86,710.65,715.58,24311.0,717.22,718.86,710.65,715.58,24311.0
2020-05-07 09:30:00,721.0,730.0,718.69,726.65,8460.0,721.0,730.0,718.69,726.65,8460.0
2020-05-07 10:00:00,725.95,726.65,720.98,723.96,3300.0,725.95,726.65,720.98,723.96,3300.0
2020-05-07 10:30:00,722.45,731.43,722.45,731.43,4768.0,722.45,731.43,722.45,731.43,4768.0
2020-05-07 11:00:00,732.07,737.94,731.89,734.83,4371.0,732.07,737.94,731.89,734.83,4371.0
2020-05-07 11:30:00,734.75,740.38,733.53,738.47,5432.0,734.75,740.38,733.53,738.47,5432.0
2020-05-07 12:00:00,739.88,741.44,735.6,736.64,4640.0,739.88,741.44,735.6,736.64,4640.0
2020-05-07 12:30:00,736.64,740.0,735.9,740.0,3305.0,736.64,740.0,735.9,740.0,3305.0
2020-05-07 13:00:00,739.86,742.59,737.33,737.75,3065.0,739.86,742.59,737.33,737.75,3065.0
2020-05-07 13:30:00,737.9,740.09,737.55,738.94,2300.0,737.9,740.09,737.55,738.94,2300.0
2020-05-07 14:00:00,737.7,738.94,735.52,736.41,4548.0,737.7,738.94,735.52,736.41,4548.0
2020-05-07 14:30:00,737.61,741.51,737.61,740.64,5077.0,737.61,741.51,737.61,740.64,5077.0
2020-05-07 15:00:00,738.86,739.65,736.78,738.29,3506.0,738.86,739.65,736.78,738.29,3506.0
2020-05-07 15:30:00,738.78,740.99,735.0,740.0,31555.0,738.78,740.99,735.0,740.0,31555.0
2020-05-08 09:30:00,741.97,749.0,723.21,748.25,14398.0,741.97,749.0,723.21,748.25,14398.0
2020-05-08 10:00:00,750.03,757.42,738.49,750.89,8413.0,750.03,757.42,738.49,750.89,8413.0
2020-05-08 10:30:00,746.08,751.32,735.25,740.01,8950.0,746.08,751.32,735.25,740.01,8950.0
2020-05-08 11:00:00,739.76,739.76,730.57,730.92,5321.0,739.76,739.76,730.57,730.92,5321.0
2020-05-08 11:30:00,730.34,732.8,724.68,729.17,2821.0,730.34,732.8,724.68,729.17,2821.0
2020-05-08 12:00:00,729.1,729.47,724.69,724.84,1746.0,729.1,729.47,724.69,724.84,1746.0
2020-05-08 12:30:00,724.63,733.24,724.03,733.24,3481.0,724.63,733.24,724.03,733.24,3481.0
2020-05-08 13:00:00,733.19,736.07,732.06,734.25,4186.0,733.19,736.07,732.06,734.25,4186.0
2020-05-08 13:30:00,734.3,734.3,726.35,728.72,3462.0,734.3,734.3,726.35,728.72,3462.0
2020-05-08 14:00:00,727.04,728.64,726.41,727.97,3101.0,727.04,728.64,726.41,727.97,3101.0
2020-05-08 14:30:00,727.96,731.28,726.78,730.88,4272.0,727.96,731.28,726.78,730.88,4272.0
2020-05-08 15:00:00,730.89,732.0,719.01,719.01,11647.0,730.89,732.0,719.01,719.01,11647.0
2020-05-08 15:30:00,718.7,720.95,714.47,718.0,21252.0,718.7,720.95,714.47,718.0,21252.0
2020-05-11 09:30:00,714.99,718.76,714.99,715.92,2901.0,714.99,718.76,714.99,715.92,2901.0
2020-05-11 10:00:00,716.97,720.64,715.95,720.21,2968.0,716.97,720.64,715.95,720.21,2968.0
2020-05-11 10:30:00,717.32,718.56,713.96,716.8,6047.0,717.32,718.56,713.96,716.8,6047.0
2020-05-11 11:00:00,715.54,716.07,711.87,715.0,3117.0,715.54,716.07,711.87,715.0,3117.0
2020-05-11 11:30:00,714.58,716.07,713.97,715.19,2600.0,714.58,716.07,713.97,715.19,2600.0
2020-05-11 12:00:00,715.72,718.1,714.48,718.1,3346.0,715.72,718.1,714.48,718.1,3346.0
2020-05-11 12:30:00,717.74,719.48,717.74,718.6,1151.0,717.74,719.48,717.74,718.6,1151.0
2020-05-11 13:00:00,717.95,720.1,717.67,720.06,4702.0,717.95,720.1,717.67,720.06,4702.0
2020-05-11 13:30:00,719.54,719.54,713.48,713.52,2880.0,719.54,719.54,713.48,713.52,2880.0
2020-05-11 14:00:00,713.35,713.66,710.01,710.36,2634.0,713.35,713.66,710.01,710.36,2634.0
2020-05-11 14:30:00,710.51,714.44,710.51,713.42,2900.0,710.51,714.44,710.51,713.42,2900.0
2020-05-11 15:00:00,713.43,715.67,712.6,715.67,4646.0,713.43,715.67,712.6,715.67,4646.0
2020-05-11 15:30:00,714.93,718.25,714.87,715.16,14686.0,714.93,718.25,714.87,715.16,14686.0
2020-05-12 09:30:00,710.77,720.69,710.77,717.0,12219.0,710.77,720.69,710.77,717.0,12219.0
2020-05-12 10:00:00,716.45,719.23,714.93,716.74,11696.0,716.45,719.23,714.93,716.74,11696.0
2020-05-12 10:30:00,715.91,715.91,711.4,714.42,3200.0,715.91,715.91,711.4,714.42,3200.0
2020-05-12 11:00:00,713.38,715.4,713.04,713.64,2201.0,713.38,715.4,713.04,713.64,2201.0
2020-05-12 11:30:00,712.15,712.15,707.13,707.74,1200.0,712.15,712.15,707.13,707.74,1200.0
2020-05-12 12:00:00,707.27,709.05,703.93,707.35,3881.0,707.27,709.05,703.93,707.35,3881.0
2020-05-12 12:30:00,708.38,709.49,708.38,709.07,400.0,708.38,709.49,708.38,709.07,400.0
2020-05-12 13:00:00,708.1,708.26,705.82,708.15,4977.0,708.1,708.26,705.82,708.15,4977.0
2020-05-12 13:30:00,707.99,707.99,705.32,706.12,2900.0,707.99,707.99,705.32,706.12,2900.0
2020-05-12 14:00:00,704.25,705.54,700.55,702.74,3280.0,704.25,705.54,700.55,702.74,3280.0
2020-05-12 14:30:00,702.4,702.76,700.64,702.76,3006.0,702.4,702.76,700.64,702.76,3006.0
2020-05-12 15:00:00,701.99,701.99,696.4,697.17,3900.0,701.99,701.99,696.4,697.17,3900.0
2020-05-12 15:30:00,697.18,697.19,687.78,690.19,22340.0,697.18,697.19,687.78,690.19,22340.0
2020-05-13 09:30:00,689.66,696.99,688.09,695.06,5256.0,689.66,696.99,688.09,695.06,5256.0
2020-05-13 10:00:00,696.04,701.61,694.49,701.39,7392.0,696.04,701.61,694.49,701.39,7392.0
2020-05-13 10:30:00,700.64,702.29,696.92,696.92,2005.0,700.64,702.29,696.92,696.92,2005.0
2020-05-13 11:00:00,697.0,699.44,696.27,697.6,2834.0,697.0,699.44,696.27,697.6,2834.0
2020-05-13 11:30:00,700.31,700.7,693.43,693.44,3955.0,700.31,700.7,693.43,693.44,3955.0
2020-05-13 12:00:00,694.34,694.72,690.0,690.68,1934.0,694.34,694.72,690.0,690.68,1934.0
2020-05-13 12:30:00,689.96,693.18,689.28,690.63,1497.0,689.96,693.18,689.28,690.63,1497.0
2020-05-13 13:00:00,689.06,691.45,687.06,687.06,3751.0,689.06,691.45,687.06,687.06,3751.0
2020-05-13 13:30:00,686.49,687.51,682.2,685.81,4764.0,686.49,687.51,682.2,685.81,4764.0
2020-05-13 14:00:00,685.91,690.8,685.23,686.68,1701.0,685.91,690.8,685.23,686.68,1701.0
2020-05-13 14:30:00,685.95,686.24,683.8,684.76,2556.0,685.95,686.24,683.8,684.76,2556.0
2020-05-13 15:00:00,685.76,687.29,681.93,682.45,4176.0,685.76,687.29,681.93,682.45,4176.0
2020-05-13 15:30:00,682.55,690.73,681.39,689.64,21546.0,682.55,690.73,681.39,689.64,21546.0
2020-05-14 09:30:00,675.74,681.6,662.86,662.86,11322.0,675.74,681.6,662.86,662.86,11322.0
2020-05-14 10:00:00,665.21,674.18,661.32,673.81,2800.0,665.21,674.18,661.32,673.81,2800.0
2020-05-14 10:30:00,674.36,685.34,674.35,685.34,3900.0,674.36,685.34,674.35,685.34,3900.0
2020-05-14 11:00:00,685.82,687.89,681.65,684.42,4015.0,685.82,687.89,681.65,684.42,4015.0
2020-05-14 11:30:00,687.89,689.09,683.36,685.45,3609.0,687.89,689.09,683.36,685.45,3609.0
2020-05-14 12:00:00,684.19,688.69,684.18,686.19,2565.0,684.19,688.69,684.18,686.19,2565.0
2020-05-14 12:30:00,687.41,687.6,683.53,686.64,2004.0,687.41,687.6,683.53,686.64,2004.0
2020-05-14 13:00:00,685.94,687.27,684.01,687.27,1200.0,685.94,687.27,684.01,687.27,1200.0
2020-05-14 13:30:00,687.02,687.03,683.5,683.5,2282.0,687.02,687.03,683.5,683.5,2282.0
2020-05-14 14:00:00,684.32,686.64,683.51,686.64,3300.0,684.32,686.64,683.51,686.64,3300.0
2020-05-14 14:30:00,687.11,688.07,683.72,687.15,5041.0,687.11,688.07,683.72,687.15,5041.0
2020-05-14 15:00:00,688.32,689.36,686.45,688.96,2800.0,688.32,689.36,686.45,688.96,2800.0
2020-05-14 15:30:00,688.82,690.71,686.54,690.09,14034.0,688.82,690.71,686.54,690.09,14034.0
2020-05-15 09:30:00,689.94,689.94,678.85,685.16,9563.0,689.94,689.94,678.85,685.16,9563.0
2020-05-15 10:00:00,686.49,692.48,685.57,688.14,4200.0,686.49,692.48,685.57,688.14,4200.0
2020-05-15 10:30:00,688.41,691.51,686.83,691.5,4859.0,688.41,691.51,686.83,691.5,4859.0
2020-05-15 11:00:00,690.3,696.63,689.15,696.62,2850.0,690.3,696.63,689.15,696.62,2850.0
2020-05-15 11:30:00,697.41,700.0,696.41,699.33,7809.0,697.41,700.0,696.41,699.33,7809.0
2020-05-15 12:00:00,697.91,700.66,697.29,698.99,4110.0,697.91,700.66,697.29,698.99,4110.0
2020-05-15 12:30:00,697.91,701.35,697.91,698.34,3379.0,697.91,701.35,697.91,698.34,3379.0
2020-05-15 13:00:00,698.31,703.59,697.81,703.59,4499.0,698.31,703.59,697.81,703.59,4499.0
2020-05-15 13:30:00,703.72,705.89,702.25,703.43,8820.0,703.72,705.89,702.25,703.43,8820.0
2020-05-15 14:00:00,703.8,705.79,702.75,703.95,4093.0,703.8,705.79,702.75,703.95,4093.0
2020-05-15 14:30:00,703.13,704.96,701.84,702.68,6587.0,703.13,704.96,701.84,702.68,6587.0
2020-05-15 15:00:00,703.14,704.74,701.84,701.84,6978.0,703.14,704.74,701.84,701.84,6978.0
2020-05-15 15:30:00,701.43,701.51,697.24,699.67,13341.0,701.43,701.51,697.24,699.67,13341.0
2020-05-18 09:30:00,710.0,714.81,709.0,712.07,5611.0,710.0,714.81,709.0,712.07,5611.0
2020-05-18 10:00:00,711.97,718.28,710.92,718.28,4872.0,711.97,718.28,710.92,718.28,4872.0
2020-05-18 10:30:00,717.87,719.8,717.31,717.81,2200.0,717.87,719.8,717.31,717.81,2200.0
2020-05-18 11:00:00,717.72,718.87,713.65,714.24,1900.0,717.72,718.87,713.65,714.24,1900.0
2020-05-18 11:30:00,714.32,718.38,714.32,718.08,3400.0,714.32,718.38,714.32,718.08,3400.0
2020-05-18 12:00:00,716.59,716.59,712.93,715.22,3416.0,716.59,716.59,712.93,715.22,3416.0
2020-05-18 12:30:00,715.14,716.41,713.56,713.56,1900.0,715.14,716.41,713.56,713.56,1900.0
2020-05-18 13:00:00,714.86,715.42,711.88,712.18,1500.0,714.86,715.42,711.88,712.18,1500.0
2020-05-18 13:30:00,712.0,712.0,708.44,708.71,2600.0,712.0,712.0,708.44,708.71,2600.0
2020-05-18 14:00:00,709.1,711.54,709.03,709.85,5649.0,709.1,711.54,709.03,709.85,5649.0
2020-05-18 14:30:00,709.71,711.02,708.51,710.37,2600.0,709.71,711.02,708.51,710.37,2600.0
2020-05-18 15:00:00,709.64,713.97,709.64,713.97,2511.0,709.64,713.97,709.64,713.97,2511.0
2020-05-18 15:30:00,714.77,722.07,714.77,717.98,34744.0,714.77,722.07,714.77,717.98,34744.0
2020-05-19 09:30:00,718.63,718.63,710.97,710.97,2774.0,718.63,718.63,710.97,710.97,2774.0
2020-05-19 10:00:00,716.09,717.88,715.1,717.88,1700.0,716.09,717.88,715.1,717.88,1700.0
2020-05-19 10:30:00,714.26,714.26,711.08,712.3,5352.0,714.26,714.26,711.08,712.3,5352.0
2020-05-19 11:00:00,711.68,715.51,711.68,715.0,1762.0,711.68,715.51,711.68,715.0,1762.0
2020-05-19 11:30:00,716.75,720.0,713.89,714.11,1400.0,716.75,720.0,713.89,714.11,1400.0
2020-05-19 12:00:00,713.88,717.0,713.84,716.05,9392.0,713.88,717.0,713.84,716.05,9392.0
2020-05-19 12:30:00,715.94,716.07,714.02,716.07,1809.0,715.94,716.07,714.02,716.07,1809.0
2020-05-19 13:00:00,716.14,720.82,716.14,720.56,1747.0,716.14,720.82,716.14,720.56,1747.0
2020-05-19 13:30:00,720.3,722.19,718.1,720.5,7594.0,720.3,722.19,718.1,720.5,7594.0
2020-05-19 14:00:00,719.78,721.0,718.96,719.12,2677.0,719.78,721.0,718.96,719.12,2677.0
2020-05-19 14:30:00,719.97,722.86,717.45,719.46,3575.0,719.97,722.86,717.45,719.46,3575.0
2020-05-19 15:00:00,718.68,722.33,718.52,720.57,4490.0,718.68,722.33,718.52,720.57,4490.0
2020-05-19 15:30:00,719.4,719.71,713.48,714.62,17511.0,719.4,719.71,713.48,714.62,17511.0
2020-05-20 09:30:00,713.76,722.43,713.76,719.48,6823.0,713.76,722.43,713.76,719.48,6823.0
2020-05-20 10:00:00,718.82,723.89,718.3,723.88,4704.0,718.82,723.89,718.3,723.88,4704.0
2020-05-20 10:30:00,723.88,728.9,723.78,727.67,7185.0,723.88,728.9,723.78,727.67,7185.0
2020-05-20 11:00:00,727.32,730.64,727.22,730.63,2493.0,727.32,730.64,727.22,730.63,2493.0
2020-05-20 11:30:00,731.13,735.64,730.61,734.29,4417.0,731.13,735.64,730.61,734.29,4417.0
2020-05-20 12:00:00,735.78,739.12,735.24,737.92,3724.0,735.78,739.12,735.24,737.92,3724.0
2020-05-20 12:30:00,736.96,737.89,735.14,735.17,2041.0,736.96,737.89,735.14,735.17,2041.0
2020-05-20 13:00:00,735.59,738.8,735.13,736.3,1337.0,735.59,738.8,735.13,736.3,1337.0
2020-05-20 13:30:00,735.3,736.18,733.86,734.28,2800.0,735.3,736.18,733.86,734.28,2800.0
2020-05-20 14:00:00,732.32,735.64,732.14,735.22,4029.0,732.32,735.64,732.14,735.22,4029.0
2020-05-20 14:30:00,734.81,739.79,734.78,739.79,1701.0,734.81,739.79,734.78,739.79,1701.0
2020-05-20 15:00:00,739.17,739.22,736.11,736.78,5753.0,739.17,739.22,736.11,736.78,5753.0
2020-05-20 15:30:00,736.75,736.96,734.55,735.14,17544.0,736.75,736.96,734.55,735.14,17544.0
2020-05-21 09:30:00,732.66,735.68,725.06,725.35,2635.0,732.66,735.68,725.06,725.35,2635.0
2020-05-21 10:00:00,724.38,724.38,720.38,721.48,2170.0,724.38,724.38,720.38,721.48,2170.0
2020-05-21 10:30:00,721.16,725.65,719.34,723.39,7827.0,721.16,725.65,719.34,723.39,7827.0
2020-05-21 11:00:00,719.37,722.4,717.34,718.42,4911.0,719.37,722.4,717.34,718.42,4911.0
2020-05-21 11:30:00,718.27,721.38,717.98,721.38,5512.0,718.27,721.38,717.98,721.38,5512.0
2020-05-21 12:00:00,720.29,722.99,720.29,721.25,2007.0,720.29,722.99,720.29,721.25,2007.0
2020-05-21 12:30:00,719.93,725.54,719.28,724.34,5268.0,719.93,725.54,719.28,724.34,5268.0
2020-05-21 13:00:00,724.9,725.2,722.59,722.59,1899.0,724.9,725.2,722.59,722.59,1899.0
2020-05-21 13:30:00,722.32,724.51,721.11,724.51,1440.0,722.32,724.51,721.11,724.51,1440.0
2020-05-21 14:00:00,723.88,724.5,722.25,722.72,2209.0,723.88,724.5,722.25,722.72,2209.0
2020-05-21 14:30:00,723.33,723.35,720.02,721.0,3501.0,723.33,723.35,720.02,721.0,3501.0
2020-05-21 15:00:00,721.62,724.43,720.87,722.43,3001.0,721.62,724.43,720.87,722.43,3001.0
2020-05-21 15:30:00,721.64,723.76,717.5,723.0,25918.0,721.64,723.76,717.5,723.0,25918.0
2020-05-22 09:30:00,721.61,737.32,721.61,735.12,7160.0,721.61,737.32,721.61,735.12,7160.0
2020-05-22 10:00:00,736.47,740.03,733.07,737.28,2772.0,736.47,740.03,733.07,737.28,2772.0
2020-05-22 10:30:00,737.73,739.91,735.95,735.96,3235.0,737.73,739.91,735.95,735.96,3235.0
2020-05-22 11:00:00,736.53,737.97,734.56,735.2,3847.0,736.53,737.97,734.56,735.2,3847.0
2020-05-22 11:30:00,736.36,736.48,733.05,733.05,3225.0,736.36,736.48,733.05,733.05,3225.0
2020-05-22 12:00:00,732.99,736.75,731.16,735.42,5585.0,732.99,736.75,731.16,735.42,5585.0
2020-05-22 12:30:00,735.59,737.0,735.55,736.69,1200.0,735.59,737.0,735.55,736.69,1200.0
2020-05-22 13:00:00,735.85,735.85,734.49,735.46,715.0,735.85,735.85,734.49,735.46,715.0
2020-05-22 13:30:00,734.6,737.73,733.48,735.88,4338.0,734.6,737.73,733.48,735.88,4338.0
2020-05-22 14:00:00,737.12,739.17,736.94,739.0,3300.0,737.12,739.17,736.94,739.0,3300.0
2020-05-22 14:30:00,738.63,742.71,738.44,742.71,9928.0,738.63,742.71,738.44,742.71,9928.0
2020-05-22 15:00:00,742.55,745.35,741.67,741.83,6550.0,742.55,745.35,741.67,741.83,6550.0
2020-05-22 15:30:00,742.35,749.46,742.07,748.32,26441.0,742.35,749.46,742.07,748.32,26441.0
2020-05-26 09:30:00,762.16,767.11,756.19,763.93,11755.0,762.16,767.11,756.19,763.93,11755.0
2020-05-26 10:00:00,764.24,764.24,759.46,759.82,3200.0,764.24,764.24,759.46,759.82,3200.0
2020-05-26 10:30:00,759.07,767.25,756.76,765.14,9673.0,759.07,767.25,756.76,765.14,9673.0
2020-05-26 11:00:00,765.13,772.45,763.49,765.25,14822.0,765.13,772.45,763.49,765.25,14822.0
2020-05-26 11:30:00,765.08,766.6,759.27,760.09,6321.0,765.08,766.6,759.27,760.09,6321.0
2020-05-26 12:00:00,760.36,762.11,758.33,760.31,6112.0,760.36,762.11,758.33,760.31,6112.0
2020-05-26 12:30:00,760.74,761.49,758.55,760.57,3800.0,760.74,761.49,758.55,760.57,3800.0
2020-05-26 13:00:00,760.15,761.43,756.15,759.86,3576.0,760.15,761.43,756.15,759.86,3576.0
2020-05-26 13:30:00,759.05,766.9,759.05,765.72,3220.0,759.05,766.9,759.05,765.72,3220.0
2020-05-26 14:00:00,765.17,770.49,764.62,768.59,3900.0,765.17,770.49,764.62,768.59,3900.0
2020-05-26 14:30:00,768.78,770.0,764.54,765.84,6709.0,768.78,770.0,764.54,765.84,6709.0
2020-05-26 15:00:00,765.76,767.34,761.73,762.53,6685.0,765.76,767.34,761.73,762.53,6685.0
2020-05-26 15:30:00,762.22,766.14,761.04,766.01,39485.0,762.22,766.14,761.04,766.01,39485.0
2020-05-27 09:30:00,769.66,775.41,762.98,771.7,9384.0,769.66,775.41,762.98,771.7,9384.0
2020-05-27 10:00:00,772.97,777.93,771.08,773.21,5839.0,772.97,777.93,771.08,773.21,5839.0
2020-05-27 10:30:00,773.65,779.53,772.61,779.53,6147.0,773.65,779.53,772.61,779.53,6147.0
2020-05-27 11:00:00,778.94,781.39,776.74,776.74,4992.0,778.94,781.39,776.74,776.74,4992.0
2020-05-27 11:30:00,778.44,779.44,776.3,779.41,3121.0,778.44,779.44,776.3,779.41,3121.0
2020-05-27 12:00:00,780.13,780.13,772.28,772.28,2916.0,780.13,780.13,772.28,772.28,2916.0
2020-05-27 12:30:00,771.23,777.95,771.15,777.76,4427.0,771.23,777.95,771.15,777.76,4427.0
2020-05-27 13:00:00,777.81,777.84,774.17,776.67,1008.0,777.81,777.84,774.17,776.67,1008.0
2020-05-27 13:30:00,775.81,776.68,773.37,776.68,2700.0,775.81,776.68,773.37,776.68,2700.0
2020-05-27 14:00:00,777.9,780.41,777.35,779.73,2900.0,777.9,780.41,777.35,779.73,2900.0
2020-05-27 14:30:00,777.9,778.73,777.69,778.73,500.0,777.9,778.73,777.69,778.73,500.0
2020-05-27 15:00:00,780.0,780.0,776.87,778.88,3726.0,780.0,780.0,776.87,778.88,3726.0
2020-05-27 15:30:00,779.41,789.67,779.13,788.3,37172.0,779.41,789.67,779.13,788.3,37172.0
2020-05-28 09:30:00,791.03,802.54,788.0,797.22,13460.0,791.03,802.54,788.0,797.22,13460.0
2020-05-28 10:00:00,795.83,796.12,784.57,791.57,7125.0,795.83,796.12,784.57,791.57,7125.0
2020-05-28 10:30:00,789.65,796.27,789.65,794.55,10373.0,789.65,796.27,789.65,794.55,10373.0
2020-05-28 11:00:00,795.2,796.88,791.61,793.91,4816.0,795.2,796.88,791.61,793.91,4816.0
2020-05-28 11:30:00,793.87,794.73,791.97,792.19,3819.0,793.87,794.73,791.97,792.19,3819.0
2020-05-28 12:00:00,792.42,795.07,792.42,792.9,3306.0,792.42,795.07,792.42,792.9,3306.0
2020-05-28 12:30:00,791.51,792.16,790.37,790.69,4902.0,791.51,792.16,790.37,790.69,4902.0
2020-05-28 13:00:00,791.68,796.97,790.67,793.22,5501.0,791.68,796.97,790.67,793.22,5501.0
2020-05-28 13:30:00,794.2,799.12,793.66,794.21,4692.0,794.2,799.12,793.66,794.21,4692.0
2020-05-28 14:00:00,793.55,796.18,792.36,794.16,3342.0,793.55,796.18,792.36,794.16,3342.0
2020-05-28 14:30:00,795.2,795.57,791.31,795.57,3102.0,795.2,795.57,791.31,795.57,3102.0
2020-05-28 15:00:00,796.35,797.39,793.14,794.0,5300.0,796.35,797.39,793.14,794.0,5300.0
2020-05-28 15:30:00,793.96,794.22,788.03,792.29,40091.0,793.96,794.22,788.03,792.29,40091.0
2020-05-29 09:30:00,794.71,794.71,787.32,793.5,5101.0,794.71,794.71,787.32,793.5,5101.0
2020-05-29 10:00:00,789.53,790.92,783.8,784.39,2721.0,789.53,790.92,783.8,784.39,2721.0
2020-05-29 10:30:00,785.12,786.97,780.31,783.32,2787.0,785.12,786.97,780.31,783.32,2787.0
2020-05-29 11:00:00,783.93,785.27,780.87,784.72,4380.0,783.93,785.27,780.87,784.72,4380.0
2020-05-29 11:30:00,784.6,785.79,783.94,785.79,1815.0,784.6,785.79,783.94,785.79,1815.0
2020-05-29 12:00:00,786.25,786.52,785.28,785.79,2411.0,786.25,786.52,785.28,785.79,2411.0
2020-05-29 12:30:00,785.58,789.91,783.05,789.91,4302.0,785.58,789.91,783.05,789.91,4302.0
2020-05-29 13:00:00,788.95,789.68,788.0,788.02,700.0,788.95,789.68,788.0,788.02,700.0
2020-05-29 13:30:00,787.92,788.05,780.67,780.67,2835.0,787.92,788.05,780.67,780.67,2835.0
2020-05-29 14:00:00,782.1,787.73,779.7,785.31,8251.0,782.1,787.73,779.7,785.31,8251.0
2020-05-29 14:30:00,785.29,789.66,782.09,789.59,7738.0,785.29,789.66,782.09,789.59,7738.0
2020-05-29 15:00:00,789.3,790.43,784.39,789.93,5434.0,789.3,790.43,784.39,789.93,5434.0
2020-05-29 15:30:00,788.9,797.49,788.54,795.11,26124.0,788.9,797.49,788.54,795.11,26124.0
2020-06-01 09:30:00,797.82,814.55,794.97,808.57,4928.0,797.82,814.55,794.97,808.57,4928.0
2020-06-01 10:00:00,812.04,812.87,806.1,806.1,6700.0,812.04,812.87,806.1,806.1,6700.0
2020-06-01 10:30:00,807.56,811.21,804.93,804.93,4099.0,807.56,811.21,804.93,804.93,4099.0
2020-06-01 11:00:00,805.12,805.12,801.02,802.41,2082.0,805.12,805.12,801.02,802.41,2082.0
2020-06-01 11:30:00,802.59,807.3,802.59,806.25,3458.0,802.59,807.3,802.59,806.25,3458.0
2020-06-01 12:00:00,806.18,807.45,805.51,806.47,2849.0,806.18,807.45,805.51,806.47,2849.0
2020-06-01 12:30:00,806.82,806.82,802.03,804.43,2800.0,806.82,806.82,802.03,804.43,2800.0
2020-06-01 13:00:00,804.46,806.34,804.03,805.48,2600.0,804.46,806.34,804.03,805.48,2600.0
2020-06-01 13:30:00,806.04,808.82,804.9,808.26,2100.0,806.04,808.82,804.9,808.26,2100.0
2020-06-01 14:00:00,808.25,808.26,806.19,806.55,1300.0,808.25,808.26,806.19,806.55,1300.0
2020-06-01 14:30:00,806.28,807.4,803.62,804.39,8000.0,806.28,807.4,803.62,804.39,8000.0
2020-06-01 15:00:00,805.42,806.86,803.93,805.64,9161.0,805.42,806.86,803.93,805.64,9161.0
2020-06-01 15:30:00,803.83,809.02,802.41,803.27,26727.0,803.83,809.02,802.41,803.27,26727.0
2020-06-02 09:30:00,812.0,812.0,801.77,806.84,4632.0,812.0,812.0,801.77,806.84,4632.0
2020-06-02 10:00:00,808.66,816.77,808.66,815.86,2535.0,808.66,816.77,808.66,815.86,2535.0
2020-06-02 10:30:00,817.1,817.1,809.47,812.99,2589.0,817.1,817.1,809.47,812.99,2589.0
2020-06-02 11:00:00,812.61,815.99,809.95,814.86,3912.0,812.61,815.99,809.95,814.86,3912.0
2020-06-02 11:30:00,814.4,815.54,812.62,813.61,6379.0,814.4,815.54,812.62,813.61,6379.0
2020-06-02 12:00:00,813.78,815.76,813.12,814.99,2194.0,813.78,815.76,813.12,814.99,2194.0
2020-06-02 12:30:00,815.26,816.16,814.42,815.66,2728.0,815.26,816.16,814.42,815.66,2728.0
2020-06-02 13:00:00,816.08,817.66,815.98,817.55,1768.0,816.08,817.66,815.98,817.55,1768.0
2020-06-02 13:30:00,818.0,824.53,817.85,820.97,4053.0,818.0,824.53,817.85,820.97,4053.0
2020-06-02 14:00:00,820.15,820.15,817.43,819.09,1078.0,820.15,820.15,817.43,819.09,1078.0
2020-06-02 14:30:00,819.45,824.15,817.89,823.36,4601.0,819.45,824.15,817.89,823.36,4601.0
2020-06-02 15:00:00,822.58,822.58,818.1,820.01,4013.0,822.58,822.58,818.1,820.01,4013.0
2020-06-02 15:30:00,820.41,827.88,819.73,822.79,15352.0,820.41,827.88,819.73,822.79,15352.0
2020-06-03 09:30:00,829.51,830.0,825.87,830.0,4279.0,829.51,830.0,825.87,830.0,4279.0
2020-06-03 10:00:00,829.34,832.18,827.74,828.91,3354.0,829.34,832.18,827.74,828.91,3354.0
2020-06-03 10:30:00,830.07,831.89,829.23,831.89,3700.0,830.07,831.89,829.23,831.89,3700.0
2020-06-03 11:00:00,831.54,833.52,831.02,831.72,1688.0,831.54,833.52,831.02,831.72,1688.0
2020-06-03 11:30:00,832.42,834.66,831.4,832.15,3450.0,832.42,834.66,831.4,832.15,3450.0
2020-06-03 12:00:00,831.93,832.91,829.18,832.91,5426.0,831.93,832.91,829.18,832.91,5426.0
2020-06-03 12:30:00,832.18,832.99,830.35,830.36,1406.0,832.18,832.99,830.35,830.36,1406.0
2020-06-03 13:00:00,830.56,832.81,830.56,832.0,1100.0,830.56,832.81,830.56,832.0,1100.0
2020-06-03 13:30:00,832.8,834.01,832.69,832.69,1200.0,832.8,834.01,832.69,832.69,1200.0
2020-06-03 14:00:00,833.02,834.18,832.43,832.44,2294.0,833.02,834.18,832.43,832.44,2294.0
2020-06-03 14:30:00,832.41,835.47,832.4,834.06,3800.0,832.41,835.47,832.4,834.06,3800.0
2020-06-03 15:00:00,833.2,836.35,832.58,834.6,4587.0,833.2,836.35,832.58,834.6,4587.0
2020-06-03 15:30:00,834.04,841.46,830.0,838.0,29751.0,834.04,841.46,830.0,838.0,29751.0
2020-06-04 09:30:00,833.43,840.61,833.43,835.46,1771.0,833.43,840.61,833.43,835.46,1771.0
2020-06-04 10:00:00,834.79,834.79,827.65,830.61,3100.0,834.79,834.79,827.65,830.61,3100.0
2020-06-04 10:30:00,831.32,838.42,831.32,837.73,2400.0,831.32,838.42,831.32,837.73,2400.0
2020-06-04 11:00:00,838.8,841.42,836.51,836.51,4090.0,838.8,841.42,836.51,836.51,4090.0
2020-06-04 11:30:00,837.43,838.91,836.92,837.73,2151.0,837.43,838.91,836.92,837.73,2151.0
2020-06-04 12:00:00,837.0,837.12,832.22,834.98,3600.0,837.0,837.12,832.22,834.98,3600.0
2020-06-04 12:30:00,836.03,836.89,833.27,836.46,3615.0,836.03,836.89,833.27,836.46,3615.0
2020-06-04 13:00:00,835.86,837.55,832.33,836.3,6800.0,835.86,837.55,832.33,836.3,6800.0
2020-06-04 13:30:00,837.29,837.84,836.58,836.75,1356.0,837.29,837.84,836.58,836.75,1356.0
2020-06-04 14:00:00,835.72,837.11,833.28,834.4,4700.0,835.72,837.11,833.28,834.4,4700.0
2020-06-04 14:30:00,833.72,835.7,832.44,833.67,9255.0,833.72,835.7,832.44,833.67,9255.0
2020-06-04 15:00:00,835.0,835.0,829.39,832.88,6439.0,835.0,835.0,829.39,832.88,6439.0
2020-06-04 15:30:00,831.97,840.82,831.97,840.82,24186.0,831.97,840.82,831.97,840.82,24186.0
2020-06-05 09:30:00,852.55,860.0,846.02,851.94,5486.0,852.55,860.0,846.02,851.94,5486.0
2020-06-05 10:00:00,851.0,855.6,850.99,855.6,2747.0,851.0,855.6,850.99,855.6,2747.0
2020-06-05 10:30:00,856.16,859.03,855.57,859.03,2206.0,856.16,859.03,855.57,859.03,2206.0
2020-06-05 11:00:00,858.06,863.5,858.06,862.47,2244.0,858.06,863.5,858.06,862.47,2244.0
2020-06-05 11:30:00,863.15,863.15,858.89,860.92,1982.0,863.15,863.15,858.89,860.92,1982.0
2020-06-05 12:00:00,861.27,861.82,858.38,861.08,1700.0,861.27,861.82,858.38,861.08,1700.0
2020-06-05 12:30:00,860.69,863.53,859.67,859.67,2200.0,860.69,863.53,859.67,859.67,2200.0
2020-06-05 13:00:00,858.62,858.63,855.13,856.25,2904.0,858.62,858.63,855.13,856.25,2904.0
2020-06-05 13:30:00,856.1,856.41,853.18,855.16,1800.0,856.1,856.41,853.18,855.16,1800.0
2020-06-05 14:00:00,856.65,857.56,854.68,856.43,9276.0,856.65,857.56,854.68,856.43,9276.0
2020-06-05 14:30:00,857.15,857.72,855.2,856.32,6862.0,857.15,857.72,855.2,856.32,6862.0
2020-06-05 15:00:00,855.46,859.95,855.01,859.95,5774.0,855.46,859.95,855.01,859.95,5774.0
2020-06-05 15:30:00,859.16,861.4,856.19,858.45,21472.0,859.16,861.4,856.19,858.45,21472.0
2020-06-08 09:30:00,846.51,854.77,844.33,853.01,11422.0,846.51,854.77,844.33,853.01,11422.0
2020-06-08 10:00:00,855.43,857.57,852.75,854.43,2000.0,855.43,857.57,852.75,854.43,2000.0
2020-06-08 10:30:00,853.69,854.86,852.49,854.19,1853.0,853.69,854.86,852.49,854.19,1853.0
2020-06-08 11:00:00,853.48,854.93,853.31,854.93,2000.0,853.48,854.93,853.31,854.93,2000.0
2020-06-08 11:30:00,854.86,855.2,854.52,855.03,1000.0,854.86,855.2,854.52,855.03,1000.0
2020-06-08 12:00:00,853.59,853.59,852.77,852.77,300.0,853.59,853.59,852.77,852.77,300.0
2020-06-08 12:30:00,852.66,853.0,846.81,847.08,4275.0,852.66,853.0,846.81,847.08,4275.0
2020-06-08 13:00:00,847.02,847.87,845.52,846.0,2122.0,847.02,847.87,845.52,846.0,2122.0
2020-06-08 13:30:00,847.0,849.71,847.0,849.1,5060.0,847.0,849.71,847.0,849.1,5060.0
2020-06-08 14:00:00,851.33,851.8,850.67,850.76,1736.0,851.33,851.8,850.67,850.76,1736.0
2020-06-08 14:30:00,850.45,851.15,849.66,850.74,1800.0,850.45,851.15,849.66,850.74,1800.0
2020-06-08 15:00:00,850.08,850.89,847.39,847.4,3800.0,850.08,850.89,847.39,847.4,3800.0
2020-06-08 15:30:00,847.52,849.82,846.58,848.93,8131.0,847.52,849.82,846.58,848.93,8131.0
2020-06-09 09:30:00,844.49,844.49,826.92,826.92,4391.0,844.49,844.49,826.92,826.92,4391.0
2020-06-09 10:00:00,828.42,832.66,824.91,826.46,3900.0,828.42,832.66,824.91,826.46,3900.0
2020-06-09 10:30:00,823.86,826.36,823.75,823.75,2003.0,823.86,826.36,823.75,823.75,2003.0
2020-06-09 11:00:00,823.46,823.91,818.36,820.38,7213.0,823.46,823.91,818.36,820.38,7213.0
2020-06-09 11:30:00,821.5,821.51,817.77,819.44,2012.0,821.5,821.51,817.77,819.44,2012.0
2020-06-09 12:00:00,820.0,820.0,814.04,815.27,4367.0,820.0,820.0,814.04,815.27,4367.0
2020-06-09 12:30:00,814.99,815.75,813.78,815.0,9042.0,814.99,815.75,813.78,815.0,9042.0
2020-06-09 13:00:00,815.08,815.83,809.07,811.25,6940.0,815.08,815.83,809.07,811.25,6940.0
2020-06-09 13:30:00,811.39,821.05,808.52,820.85,16120.0,811.39,821.05,808.52,820.85,16120.0
2020-06-09 14:00:00,819.65,820.21,814.87,815.19,1586.0,819.65,820.21,814.87,815.19,1586.0
2020-06-09 14:30:00,815.74,817.46,815.74,816.81,1999.0,815.74,817.46,815.74,816.81,1999.0
2020-06-09 15:00:00,815.45,821.49,813.35,821.49,2000.0,815.45,821.49,813.35,821.49,2000.0
2020-06-09 15:30:00,818.37,818.37,812.9,815.49,14223.0,818.37,818.37,812.9,815.49,14223.0
2020-06-10 09:30:00,815.48,815.48,811.29,811.29,2047.0,815.48,815.48,811.29,811.29,2047.0
2020-06-10 10:00:00,812.55,812.55,804.43,807.77,2274.0,812.55,812.55,804.43,807.77,2274.0
2020-06-10 10:30:00,807.11,808.47,802.25,805.23,3840.0,807.11,808.47,802.25,805.23,3840.0
2020-06-10 11:00:00,806.32,807.01,804.24,805.26,3600.0,806.32,807.01,804.24,805.26,3600.0
2020-06-10 11:30:00,803.97,806.81,801.62,804.15,4701.0,803.97,806.81,801.62,804.15,4701.0
2020-06-10 12:00:00,805.12,808.34,805.09,808.2,2013.0,805.12,808.34,805.09,808.2,2013.0
2020-06-10 12:30:00,808.75,811.41,808.33,811.17,1401.0,808.75,811.41,808.33,811.17,1401.0
2020-06-10 13:00:00,812.01,812.01,810.25,810.25,545.0,812.01,812.01,810.25,810.25,545.0
2020-06-10 13:30:00,810.0,810.7,806.87,807.2,1469.0,810.0,810.7,806.87,807.2,1469.0
2020-06-10 14:00:00,808.12,811.71,807.5,811.48,1300.0,808.12,811.71,807.5,811.48,1300.0
2020-06-10 14:30:00,812.0,812.0,805.76,805.83,3827.0,812.0,812.0,805.76,805.83,3827.0
2020-06-10 15:00:00,805.42,817.51,805.26,817.47,6461.0,805.42,817.51,805.26,817.47,6461.0
2020-06-10 15:30:00,820.26,821.42,812.76,812.9,13319.0,820.26,821.42,812.76,812.9,13319.0
2020-06-11 09:30:00,799.9,799.9,790.93,793.47,3979.0,799.9,799.9,790.93,793.47,3979.0
2020-06-11 10:00:00,792.39,794.18,781.51,783.54,5769.0,792.39,794.18,781.51,783.54,5769.0
2020-06-11 10:30:00,783.06,783.13,775.28,776.89,9037.0,783.06,783.13,775.28,776.89,9037.0
2020-06-11 11:00:00,776.61,777.13,764.95,773.89,16081.0,776.61,777.13,764.95,773.89,16081.0
2020-06-11 11:30:00,773.08,774.25,769.26,773.92,4606.0,773.08,774.25,769.26,773.92,4606.0
2020-06-11 12:00:00,774.11,774.8,767.28,768.37,2735.0,774.11,774.8,767.28,768.37,2735.0
2020-06-11 12:30:00,767.28,769.99,763.18,764.67,5160.0,767.28,769.99,763.18,764.67,5160.0
2020-06-11 13:00:00,764.52,768.44,764.15,767.86,3936.0,764.52,768.44,764.15,767.86,3936.0
2020-06-11 13:30:00,766.46,767.6,762.81,766.6,3617.0,766.46,767.6,762.81,766.6,3617.0
2020-06-11 14:00:00,764.11,765.7,763.02,765.15,3254.0,764.11,765.7,763.02,765.15,3254.0
2020-06-11 14:30:00,763.98,765.59,756.47,757.93,4557.0,763.98,765.59,756.47,757.93,4557.0
2020-06-11 15:00:00,756.73,761.11,756.01,758.61,4565.0,756.73,761.11,756.01,758.61,4565.0
2020-06-11 15:30:00,758.42,762.93,755.93,760.71,18273.0,758.42,762.93,755.93,760.71,18273.0
2020-06-12 09:30:00,779.82,784.85,774.49,784.85,2208.0,779.82,784.85,774.49,784.85,2208.0
2020-06-12 10:00:00,778.06,781.26,777.67,778.05,1392.0,778.06,781.26,777.67,778.05,1392.0
2020-06-12 10:30:00,777.05,777.05,769.82,770.77,1927.0,777.05,777.05,769.82,770.77,1927.0
2020-06-12 11:00:00,768.9,769.9,765.46,768.08,1502.0,768.9,769.9,765.46,768.08,1502.0
2020-06-12 11:30:00,768.53,771.07,768.09,769.66,2057.0,768.53,771.07,768.09,769.66,2057.0
2020-06-12 12:00:00,770.07,773.06,764.89,765.99,7225.0,770.07,773.06,764.89,765.99,7225.0
2020-06-12 12:30:00,764.18,764.18,759.89,762.06,1625.0,764.18,764.18,759.89,762.06,1625.0
2020-06-12 13:00:00,766.08,766.86,759.72,761.51,800.0,766.08,766.86,759.72,761.51,800.0
2020-06-12 13:30:00,759.8,759.8,750.43,751.73,4138.0,759.8,759.8,750.43,751.73,4138.0
2020-06-12 14:00:00,752.71,760.98,752.71,760.93,1634.0,752.71,760.98,752.71,760.93,1634.0
2020-06-12 14:30:00,763.34,763.34,761.44,763.33,500.0,763.34,763.34,761.44,763.33,500.0
2020-06-12 15:00:00,763.53,765.67,757.07,757.31,2200.0,763.53,765.67,757.07,757.31,2200.0
2020-06-12 15:30:00,756.82,765.22,756.81,764.42,5847.0,756.82,765.22,756.81,764.42,5847.0
2020-06-15 09:30:00,752.17,754.19,747.02,751.25,2727.0,752.17,754.19,747.02,751.25,2727.0
2020-06-15 10:00:00,749.79,752.36,748.21,752.22,2184.0,749.79,752.36,748.21,752.22,2184.0
2020-06-15 10:30:00,752.9,753.07,747.93,751.4,1500.0,752.9,753.07,747.93,751.4,1500.0
2020-06-15 11:00:00,753.0,754.48,751.48,754.34,2200.0,753.0,754.48,751.48,754.34,2200.0
2020-06-15 11:30:00,756.67,756.67,753.96,755.19,1547.0,756.67,756.67,753.96,755.19,1547.0
2020-06-15 12:00:00,759.19,759.38,758.64,758.96,900.0,759.19,759.38,758.64,758.96,900.0
2020-06-15 12:30:00,759.1,761.75,759.1,761.75,1100.0,759.1,761.75,759.1,761.75,1100.0
2020-06-15 13:00:00,763.86,768.63,763.82,766.8,3425.0,763.86,768.63,763.82,766.8,3425.0
2020-06-15 13:30:00,765.89,771.04,765.36,771.01,3615.0,765.89,771.04,765.36,771.01,3615.0
2020-06-15 14:00:00,772.75,778.55,772.75,778.55,1600.0,772.75,778.55,772.75,778.55,1600.0
2020-06-15 14:30:00,774.15,774.46,770.06,772.24,4178.0,774.15,774.46,770.06,772.24,4178.0
2020-06-15 15:00:00,772.73,773.48,770.51,772.24,2585.0,772.73,773.48,770.51,772.24,2585.0
2020-06-15 15:30:00,771.02,775.35,769.32,773.79,10000.0,771.02,775.35,769.32,773.79,10000.0
2020-06-16 09:30:00,793.46,793.46,784.51,784.52,6047.0,793.46,793.46,784.51,784.52,6047.0
2020-06-16 10:00:00,784.0,788.01,783.84,786.06,2600.0,784.0,788.01,783.84,786.06,2600.0
2020-06-16 10:30:00,786.46,788.72,775.13,775.13,3237.0,786.46,788.72,775.13,775.13,3237.0
2020-06-16 11:00:00,773.22,776.92,773.02,773.97,3323.0,773.22,776.92,773.02,773.97,3323.0
2020-06-16 11:30:00,775.53,782.33,772.54,780.85,8100.0,775.53,782.33,772.54,780.85,8100.0
2020-06-16 12:00:00,781.93,783.09,779.8,781.94,3507.0,781.93,783.09,779.8,781.94,3507.0
2020-06-16 12:30:00,782.58,787.98,782.58,785.41,3747.0,782.58,787.98,782.58,785.41,3747.0
2020-06-16 13:00:00,786.57,786.83,785.12,785.93,1500.0,786.57,786.83,785.12,785.93,1500.0
2020-06-16 13:30:00,784.26,785.75,782.29,783.97,2636.0,784.26,785.75,782.29,783.97,2636.0
2020-06-16 14:00:00,786.57,787.13,783.26,783.33,1200.0,786.57,787.13,783.26,783.33,1200.0
2020-06-16 14:30:00,783.99,784.69,783.29,784.36,1100.0,783.99,784.69,783.29,784.36,1100.0
2020-06-16 15:00:00,784.32,787.02,779.36,779.55,2816.0,784.32,787.02,779.36,779.55,2816.0
2020-06-16 15:30:00,780.36,785.89,779.48,785.47,14117.0,780.36,785.89,779.48,785.47,14117.0
2020-06-17 09:30:00,789.65,789.65,780.49,780.5,2150.0,789.65,789.65,780.49,780.5,2150.0
2020-06-17 10:00:00,779.77,782.63,776.12,777.66,1559.0,779.77,782.63,776.12,777.66,1559.0
2020-06-17 10:30:00,776.86,778.16,776.15,777.53,1207.0,776.86,778.16,776.15,777.53,1207.0
2020-06-17 11:00:00,776.93,779.82,775.93,775.93,1484.0,776.93,779.82,775.93,775.93,1484.0
2020-06-17 11:30:00,779.35,779.35,778.68,778.68,721.0,779.35,779.35,778.68,778.68,721.0
2020-06-17 12:00:00,780.0,780.04,776.89,779.35,1719.0,780.0,780.04,776.89,779.35,1719.0
2020-06-17 12:30:00,780.08,782.84,779.45,782.6,1815.0,780.08,782.84,779.45,782.6,1815.0
2020-06-17 13:00:00,784.12,784.87,784.03,784.18,600.0,784.12,784.87,784.03,784.18,600.0
2020-06-17 13:30:00,784.78,786.37,784.77,785.28,1540.0,784.78,786.37,784.77,785.28,1540.0
2020-06-17 14:00:00,784.9,786.84,784.84,786.34,725.0,784.9,786.84,784.84,786.34,725.0
2020-06-17 14:30:00,785.76,785.76,783.51,783.78,2299.0,785.76,785.76,783.51,783.78,2299.0
2020-06-17 15:00:00,781.22,781.68,777.72,778.99,3828.0,781.22,781.68,777.72,778.99,3828.0
2020-06-17 15:30:00,778.08,783.61,775.45,782.37,11518.0,778.08,783.61,775.45,782.37,11518.0
2020-06-18 09:30:00,774.85,774.85,773.75,773.75,2667.0,774.85,774.85,773.75,773.75,2667.0
2020-06-18 10:00:00,777.76,784.43,777.76,784.43,500.0,777.76,784.43,777.76,784.43,500.0
2020-06-18 10:30:00,783.59,784.76,781.52,783.16,1094.0,783.59,784.76,781.52,783.16,1094.0
2020-06-18 11:00:00,783.05,787.28,783.04,785.8,637.0,783.05,787.28,783.04,785.8,637.0
2020-06-18 11:30:00,785.52,786.29,784.75,784.75,704.0,785.52,786.29,784.75,784.75,704.0
2020-06-18 12:00:00,783.81,783.81,783.3,783.3,200.0,783.81,783.81,783.3,783.3,200.0
2020-06-18 12:30:00,783.07,783.07,782.21,782.8,1006.0,783.07,783.07,782.21,782.8,1006.0
2020-06-18 13:00:00,781.06,781.95,780.19,780.19,300.0,781.06,781.95,780.19,780.19,300.0
2020-06-18 13:30:00,780.47,781.86,780.47,781.86,1000.0,780.47,781.86,780.47,781.86,1000.0
2020-06-18 14:00:00,780.61,780.69,777.47,777.47,896.0,780.61,780.69,777.47,777.47,896.0
2020-06-18 14:30:00,776.04,777.52,773.99,775.81,3100.0,776.04,777.52,773.99,775.81,3100.0
2020-06-18 15:00:00,774.09,780.16,774.09,780.16,4788.0,774.09,780.16,774.09,780.16,4788.0
2020-06-18 15:30:00,782.17,782.75,779.5,782.74,7024.0,782.17,782.75,779.5,782.74,7024.0
2020-06-19 09:30:00,794.0,795.31,790.28,793.09,15689.0,794.0,795.31,790.28,793.09,15689.0
2020-06-19 10:00:00,791.12,794.12,790.03,793.48,949.0,791.12,794.12,790.03,793.48,949.0
2020-06-19 10:30:00,791.75,792.0,790.04,791.46,522.0,791.75,792.0,790.04,791.46,522.0
2020-06-19 11:00:00,792.0,793.84,790.74,790.84,1211.0,792.0,793.84,790.74,790.84,1211.0
2020-06-19 11:30:00,789.56,791.09,788.9,790.11,1609.0,789.56,791.09,788.9,790.11,1609.0
2020-06-19 12:00:00,790.62,790.62,782.52,783.59,1012.0,790.62,790.62,782.52,783.59,1012.0
2020-06-19 12:30:00,783.31,785.88,782.14,785.88,1701.0,783.31,785.88,782.14,785.88,1701.0
2020-06-19 13:00:00,784.9,784.9,782.5,782.5,600.0,784.9,784.9,782.5,782.5,600.0
2020-06-19 13:30:00,781.88,782.44,778.55,779.38,2054.0,781.88,782.44,778.55,779.38,2054.0
2020-06-19 14:00:00,779.76,781.77,778.87,781.52,1897.0,779.76,781.77,778.87,781.52,1897.0
2020-06-19 14:30:00,780.07,788.63,780.07,788.62,2109.0,780.07,788.63,780.07,788.62,2109.0
2020-06-19 15:00:00,787.34,790.8,786.66,790.04,1800.0,787.34,790.8,786.66,790.04,1800.0
2020-06-19 15:30:00,789.42,796.13,781.93,794.1,30571.0,789.42,796.13,781.93,794.1,30571.0
2020-06-22 09:30:00,787.98,789.98,783.6,787.0,3044.0,787.98,789.98,783.6,787.0,3044.0
2020-06-22 10:00:00,787.77,790.0,787.12,789.79,3952.0,787.77,790.0,787.12,789.79,3952.0
2020-06-22 10:30:00,790.33,791.23,789.3,790.64,1790.0,790.33,791.23,789.3,790.64,1790.0
2020-06-22 11:00:00,788.44,793.19,788.37,792.59,857.0,788.44,793.19,788.37,792.59,857.0
2020-06-22 11:30:00,792.26,797.65,792.25,795.97,1500.0,792.26,797.65,792.25,795.97,1500.0
2020-06-22 12:00:00,797.14,799.61,796.96,798.17,3450.0,797.14,799.61,796.96,798.17,3450.0
2020-06-22 12:30:00,798.36,798.95,795.04,795.05,2100.0,798.36,798.95,795.04,795.05,2100.0
2020-06-22 13:00:00,794.18,795.42,793.38,793.6,901.0,794.18,795.42,793.38,793.6,901.0
2020-06-22 13:30:00,793.58,793.61,790.44,791.88,1708.0,793.58,793.61,790.44,791.88,1708.0
2020-06-22 14:00:00,791.03,791.4,785.97,788.41,4101.0,791.03,791.4,785.97,788.41,4101.0
2020-06-22 14:30:00,787.8,787.8,783.59,784.05,6139.0,787.8,787.8,783.59,784.05,6139.0
2020-06-22 15:00:00,784.19,786.64,782.69,784.04,6806.0,784.19,786.64,782.69,784.04,6806.0
2020-06-22 15:30:00,784.17,785.73,777.16,785.37,20538.0,784.17,785.73,777.16,785.37,20538.0
2020-06-23 09:30:00,793.41,795.1,792.76,793.3,2688.0,793.41,795.1,792.76,793.3,2688.0
2020-06-23 10:00:00,793.1,797.96,791.66,797.96,1272.0,793.1,797.96,791.66,797.96,1272.0
2020-06-23 10:30:00,800.95,801.04,797.2,797.98,2174.0,800.95,801.04,797.2,797.98,2174.0
2020-06-23 11:00:00,799.8,807.53,799.79,807.53,1837.0,799.8,807.53,799.79,807.53,1837.0
2020-06-23 11:30:00,807.0,807.06,802.01,804.35,1300.0,807.0,807.06,802.01,804.35,1300.0
2020-06-23 12:00:00,804.98,806.66,803.29,803.93,898.0,804.98,806.66,803.29,803.93,898.0
2020-06-23 12:30:00,805.02,806.31,804.54,804.54,1122.0,805.02,806.31,804.54,804.54,1122.0
2020-06-23 13:00:00,804.88,805.29,804.36,804.36,600.0,804.88,805.29,804.36,804.36,600.0
2020-06-23 13:30:00,805.55,808.17,805.55,807.9,1300.0,805.55,808.17,805.55,807.9,1300.0
2020-06-23 14:00:00,807.26,807.26,802.02,802.02,761.0,807.26,807.26,802.02,802.02,761.0
2020-06-23 14:30:00,801.1,802.11,800.05,801.76,1700.0,801.1,802.11,800.05,801.76,1700.0
2020-06-23 15:00:00,800.88,803.08,798.52,800.2,2780.0,800.88,803.08,798.52,800.2,2780.0
2020-06-23 15:30:00,800.34,801.32,792.12,798.0,8772.0,800.34,801.32,792.12,798.0,8772.0
2020-06-24 09:30:00,791.0,791.0,789.39,790.08,1688.0,791.0,791.0,789.39,790.08,1688.0
2020-06-24 10:00:00,787.35,788.0,780.69,782.38,2420.0,787.35,788.0,780.69,782.38,2420.0
2020-06-24 10:30:00,784.37,786.22,781.48,786.22,3400.0,784.37,786.22,781.48,786.22,3400.0
2020-06-24 11:00:00,786.18,786.18,780.81,780.82,800.0,786.18,786.18,780.81,780.82,800.0
2020-06-24 11:30:00,779.88,779.89,771.85,771.85,1862.0,779.88,779.89,771.85,771.85,1862.0
2020-06-24 12:00:00,772.31,775.53,772.31,774.23,1247.0,772.31,775.53,772.31,774.23,1247.0
2020-06-24 12:30:00,775.81,777.88,772.02,776.87,2502.0,775.81,777.88,772.02,776.87,2502.0
2020-06-24 13:00:00,778.68,779.63,777.0,777.96,3699.0,778.68,779.63,777.0,777.96,3699.0
2020-06-24 13:30:00,776.4,776.65,774.49,775.42,1630.0,776.4,776.65,774.49,775.42,1630.0
2020-06-24 14:00:00,774.39,782.48,774.17,782.26,2700.0,774.39,782.48,774.17,782.26,2700.0
2020-06-24 14:30:00,782.3,787.03,781.21,786.13,9367.0,782.3,787.03,781.21,786.13,9367.0
2020-06-24 15:00:00,781.75,786.23,781.37,785.08,5149.0,781.75,786.23,781.37,785.08,5149.0
2020-06-24 15:30:00,785.57,788.31,782.11,784.75,13303.0,785.57,788.31,782.11,784.75,13303.0
2020-06-25 09:30:00,778.69,780.63,765.01,766.1,3890.0,778.69,780.63,765.01,766.1,3890.0
2020-06-25 10:00:00,771.69,779.25,765.04,778.84,3256.0,771.69,779.25,765.04,778.84,3256.0
2020-06-25 10:30:00,774.29,778.44,774.05,778.44,1000.0,774.29,778.44,774.05,778.44,1000.0
2020-06-25 11:00:00,776.66,778.75,775.07,777.55,1801.0,776.66,778.75,775.07,777.55,1801.0
2020-06-25 11:30:00,778.66,778.66,774.21,774.62,876.0,778.66,778.66,774.21,774.62,876.0
2020-06-25 12:00:00,775.74,779.02,775.74,778.73,1898.0,775.74,779.02,775.74,778.73,1898.0
2020-06-25 12:30:00,777.84,780.78,776.68,780.64,2102.0,777.84,780.78,776.68,780.64,2102.0
2020-06-25 13:00:00,778.24,779.34,776.41,777.6,1300.0,778.24,779.34,776.41,777.6,1300.0
2020-06-25 13:30:00,777.68,777.97,776.32,776.32,1100.0,777.68,777.97,776.32,776.32,1100.0
2020-06-25 14:00:00,776.15,777.17,773.8,773.8,1153.0,776.15,777.17,773.8,773.8,1153.0
2020-06-25 14:30:00,771.47,775.63,769.77,775.63,1300.0,771.47,775.63,769.77,775.63,1300.0
2020-06-25 15:00:00,771.7,780.09,771.66,780.09,4965.0,771.7,780.09,771.66,780.09,4965.0
2020-06-25 15:30:00,780.97,786.22,780.11,785.1,10180.0,780.97,786.22,780.11,785.1,10180.0
2020-06-26 09:30:00,787.59,790.14,787.59,790.14,2332.0,787.59,790.14,787.59,790.14,2332.0
2020-06-26 10:00:00,780.55,780.7,780.34,780.7,400.0,780.55,780.7,780.34,780.7,400.0
2020-06-26 10:30:00,775.93,777.17,773.83,776.48,1604.0,775.93,777.17,773.83,776.48,1604.0
2020-06-26 11:00:00,776.67,778.22,773.35,773.35,1401.0,776.67,778.22,773.35,773.35,1401.0
2020-06-26 11:30:00,773.28,777.0,771.58,777.0,1600.0,773.28,777.0,771.58,777.0,1600.0
2020-06-26 12:00:00,776.1,776.61,771.37,774.45,712.0,776.1,776.61,771.37,774.45,712.0
2020-06-26 12:30:00,773.59,774.94,773.59,774.76,520.0,773.59,774.94,773.59,774.76,520.0
2020-06-26 13:00:00,775.11,777.55,772.57,777.55,1226.0,775.11,777.55,772.57,777.55,1226.0
2020-06-26 13:30:00,775.43,777.33,774.92,775.43,700.0,775.43,777.33,774.92,775.43,700.0
2020-06-26 14:00:00,772.58,773.99,767.06,768.5,2000.0,772.58,773.99,767.06,768.5,2000.0
2020-06-26 14:30:00,766.01,770.22,763.98,770.22,6177.0,766.01,770.22,763.98,770.22,6177.0
2020-06-26 15:00:00,767.5,770.3,764.28,769.86,3300.0,767.5,770.3,764.28,769.86,3300.0
2020-06-26 15:30:00,769.5,775.67,766.93,772.3,10054.0,769.5,775.67,766.93,772.3,10054.0
2020-06-29 09:30:00,779.05,781.02,774.63,781.01,2693.0,779.05,781.02,774.63,781.01,2693.0
2020-06-29 10:00:00,784.61,789.78,782.88,789.78,1405.0,784.61,789.78,782.88,789.78,1405.0
2020-06-29 10:30:00,786.22,789.33,785.87,789.33,2171.0,786.22,789.33,785.87,789.33,2171.0
2020-06-29 11:00:00,789.49,790.48,786.18,788.5,2400.0,789.49,790.48,786.18,788.5,2400.0
2020-06-29 11:30:00,789.25,790.65,787.45,789.24,1400.0,789.25,790.65,787.45,789.24,1400.0
2020-06-29 12:00:00,788.12,788.48,787.06,788.23,1300.0,788.12,788.48,787.06,788.23,1300.0
2020-06-29 12:30:00,788.26,789.04,786.96,788.52,2336.0,788.26,789.04,786.96,788.52,2336.0
2020-06-29 13:00:00,785.21,785.73,784.06,784.7,2059.0,785.21,785.73,784.06,784.7,2059.0
2020-06-29 13:30:00,785.36,786.11,783.45,783.45,2000.0,785.36,786.11,783.45,783.45,2000.0
2020-06-29 14:00:00,784.26,784.44,779.06,779.07,1310.0,784.26,784.44,779.06,779.07,1310.0
2020-06-29 14:30:00,778.34,779.83,778.34,779.12,2000.0,778.34,779.83,778.34,779.12,2000.0
2020-06-29 15:00:00,778.87,781.42,777.78,781.42,2306.0,778.87,781.42,777.78,781.42,2306.0
2020-06-29 15:30:00,781.93,786.37,780.34,786.37,6293.0,781.93,786.37,780.34,786.37,6293.0
2020-06-30 09:30:00,779.9,785.41,779.9,782.91,1233.0,779.9,785.41,779.9,782.91,1233.0
2020-06-30 10:00:00,782.37,790.63,782.37,790.62,2133.0,782.37,790.63,782.37,790.62,2133.0
2020-06-30 10:30:00,790.66,791.72,789.19,791.72,1400.0,790.66,791.72,789.19,791.72,1400.0
2020-06-30 11:00:00,791.84,794.5,790.92,793.15,1654.0,791.84,794.5,790.92,793.15,1654.0
2020-06-30 11:30:00,793.03,794.77,790.56,794.77,1904.0,793.03,794.77,790.56,794.77,1904.0
2020-06-30 12:00:00,795.99,800.0,795.99,800.0,1150.0,795.99,800.0,795.99,800.0,1150.0
2020-06-30 12:30:00,800.8,802.47,800.25,800.97,1465.0,800.8,802.47,800.25,800.97,1465.0
2020-06-30 13:00:00,801.14,803.35,800.74,803.32,1453.0,801.14,803.35,800.74,803.32,1453.0
2020-06-30 13:30:00,803.64,804.77,802.92,804.59,1851.0,803.64,804.77,802.92,804.59,1851.0
2020-06-30 14:00:00,804.09,806.83,803.86,806.83,3729.0,804.09,806.83,803.86,806.83,3729.0
2020-06-30 14:30:00,806.52,809.49,806.4,808.25,7909.0,806.52,809.49,806.4,808.25,7909.0
2020-06-30 15:00:00,807.22,807.22,800.92,801.59,4742.0,807.22,807.22,800.92,801.59,4742.0
2020-06-30 15:30:00,800.96,809.77,800.95,805.55,15791.0,800.96,809.77,800.95,805.55,15791.0
2020-07-01 09:30:00,804.07,805.75,793.75,796.93,3083.0,804.07,805.75,793.75,796.93,3083.0
2020-07-01 10:00:00,801.81,803.77,796.24,796.24,4942.0,801.81,803.77,796.24,796.24,4942.0
2020-07-01 10:30:00,797.09,800.51,796.56,799.6,4039.0,797.09,800.51,796.56,799.6,4039.0
2020-07-01 11:00:00,798.57,799.89,796.21,799.24,2400.0,798.57,799.89,796.21,799.24,2400.0
2020-07-01 11:30:00,798.03,798.03,796.27,796.27,400.0,798.03,798.03,796.27,796.27,400.0
2020-07-01 12:00:00,797.53,802.25,796.85,801.65,2201.0,797.53,802.25,796.85,801.65,2201.0
2020-07-01 12:30:00,801.27,802.85,799.27,799.29,1639.0,801.27,802.85,799.27,799.29,1639.0
2020-07-01 13:00:00,798.57,798.57,796.99,796.99,743.0,798.57,798.57,796.99,796.99,743.0
2020-07-01 13:30:00,796.75,797.99,796.75,797.11,1122.0,796.75,797.99,796.75,797.11,1122.0
2020-07-01 14:00:00,797.61,801.52,796.73,796.73,1262.0,797.61,801.52,796.73,796.73,1262.0
2020-07-01 14:30:00,798.67,799.73,798.3,799.73,772.0,798.67,799.73,798.3,799.73,772.0
2020-07-01 15:00:00,802.43,804.45,801.95,803.58,1443.0,802.43,804.45,801.95,803.58,1443.0
2020-07-01 15:30:00,802.98,807.22,802.6,805.73,12182.0,802.98,807.22,802.6,805.73,12182.0
2020-07-02 09:30:00,812.18,817.94,809.24,817.94,1988.0,812.18,817.94,809.24,817.94,1988.0
2020-07-02 10:00:00,818.62,819.92,814.34,814.34,800.0,818.62,819.92,814.34,814.34,800.0
2020-07-02 10:30:00,815.42,816.78,813.43,814.02,1009.0,815.42,816.78,813.43,814.02,1009.0
2020-07-02 11:00:00,814.33,815.21,813.45,813.65,1800.0,814.33,815.21,813.45,813.65,1800.0
2020-07-02 11:30:00,813.68,815.43,812.97,812.97,1800.0,813.68,815.43,812.97,812.97,1800.0
2020-07-02 12:00:00,812.6,813.66,812.6,813.1,857.0,812.6,813.66,812.6,813.1,857.0
2020-07-02 12:30:00,815.5,815.5,812.99,814.09,600.0,815.5,815.5,812.99,814.09,600.0
2020-07-02 13:00:00,814.71,814.71,813.25,813.27,400.0,814.71,814.71,813.25,813.27,400.0
2020-07-02 13:30:00,812.47,814.49,812.43,812.54,1407.0,812.47,814.49,812.43,812.54,1407.0
2020-07-02 14:00:00,813.51,814.11,812.39,814.11,1600.0,813.51,814.11,812.39,814.11,1600.0
2020-07-02 14:30:00,815.01,815.19,814.8,815.18,400.0,815.01,815.19,814.8,815.18,400.0
2020-07-02 15:00:00,816.12,817.0,814.11,816.44,2326.0,816.12,817.0,814.11,816.44,2326.0
2020-07-02 15:30:00,816.26,817.0,814.35,814.95,12684.0,816.26,817.0,814.35,814.95,12684.0
2020-07-06 09:30:00,825.4,827.63,825.21,827.63,1421.0,825.4,827.63,825.21,827.63,1421.0
2020-07-06 10:00:00,829.16,829.71,822.59,823.18,2967.0,829.16,829.71,822.59,823.18,2967.0
2020-07-06 10:30:00,823.18,827.16,822.67,827.16,2101.0,823.18,827.16,822.67,827.16,2101.0
2020-07-06 11:00:00,827.13,827.13,825.76,826.57,1300.0,827.13,827.13,825.76,826.57,1300.0
2020-07-06 11:30:00,829.36,829.86,828.78,828.78,599.0,829.36,829.86,828.78,828.78,599.0
2020-07-06 12:00:00,827.73,827.73,825.91,825.96,700.0,827.73,827.73,825.91,825.96,700.0
2020-07-06 12:30:00,825.74,825.75,824.65,825.35,2294.0,825.74,825.75,824.65,825.35,2294.0
2020-07-06 13:00:00,823.9,824.29,820.3,820.33,5434.0,823.9,824.29,820.3,820.33,5434.0
2020-07-06 13:30:00,819.76,820.59,819.56,819.89,1600.0,819.76,820.59,819.56,819.89,1600.0
2020-07-06 14:00:00,819.72,820.29,817.75,820.19,1900.0,819.72,820.29,817.75,820.19,1900.0
2020-07-06 14:30:00,820.61,821.85,820.01,820.01,510.0,820.61,821.85,820.01,820.01,510.0
2020-07-06 15:00:00,819.93,822.34,819.93,821.9,800.0,819.93,822.34,819.93,821.9,800.0
2020-07-06 15:30:00,822.37,824.18,820.44,823.12,5856.0,822.37,824.18,820.44,823.12,5856.0
2020-07-07 09:30:00,819.49,826.8,817.07,826.8,8617.0,819.49,826.8,817.07,826.8,8617.0
2020-07-07 10:00:00,828.07,830.09,827.81,828.72,2266.0,828.07,830.09,827.81,828.72,2266.0
2020-07-07 10:30:00,829.44,829.52,827.42,829.0,1900.0,829.44,829.52,827.42,829.0,1900.0
2020-07-07 11:00:00,828.72,830.21,827.88,829.25,5046.0,828.72,830.21,827.88,829.25,5046.0
2020-07-07 11:30:00,828.74,829.43,826.56,827.73,2835.0,828.74,829.43,826.56,827.73,2835.0
2020-07-07 12:00:00,827.88,827.88,826.96,827.27,1600.0,827.88,827.88,826.96,827.27,1600.0
2020-07-07 12:30:00,826.61,826.87,825.42,826.54,1200.0,826.61,826.87,825.42,826.54,1200.0
2020-07-07 13:00:00,826.39,826.43,824.34,825.51,1200.0,826.39,826.43,824.34,825.51,1200.0
2020-07-07 13:30:00,825.42,825.42,822.49,822.89,3000.0,825.42,825.42,822.49,822.89,3000.0
2020-07-07 14:00:00,822.99,823.17,821.7,821.7,600.0,822.99,823.17,821.7,821.7,600.0
2020-07-07 14:30:00,820.46,825.57,819.56,825.57,4100.0,820.46,825.57,819.56,825.57,4100.0
2020-07-07 15:00:00,825.92,827.0,823.37,823.38,2400.0,825.92,827.0,823.37,823.38,2400.0
2020-07-07 15:30:00,822.42,823.19,817.5,819.94,10218.0,822.42,823.19,817.5,819.94,10218.0
2020-07-08 09:30:00,821.71,827.16,821.71,824.97,5146.0,821.71,827.16,821.71,824.97,5146.0
2020-07-08 10:00:00,824.3,826.3,823.17,823.8,2273.0,824.3,826.3,823.17,823.8,2273.0
2020-07-08 10:30:00,824.3,826.79,824.3,825.76,1718.0,824.3,826.79,824.3,825.76,1718.0
2020-07-08 11:00:00,824.82,825.1,818.08,818.4,1360.0,824.82,825.1,818.08,818.4,1360.0
2020-07-08 11:30:00,818.61,821.49,818.61,821.46,997.0,818.61,821.49,818.61,821.46,997.0
2020-07-08 12:00:00,823.32,823.32,820.9,820.91,1200.0,823.32,823.32,820.9,820.91,1200.0
2020-07-08 12:30:00,820.45,824.37,820.44,824.37,4509.0,820.45,824.37,820.44,824.37,4509.0
2020-07-08 13:00:00,824.2,824.22,822.74,824.22,1500.0,824.2,824.22,822.74,824.22,1500.0
2020-07-08 13:30:00,821.17,821.17,816.47,816.47,2100.0,821.17,821.17,816.47,816.47,2100.0
2020-07-08 14:00:00,815.48,816.57,813.31,815.75,2524.0,815.48,816.57,813.31,815.75,2524.0
2020-07-08 14:30:00,815.66,815.66,813.13,814.07,900.0,815.66,815.66,813.13,814.07,900.0
2020-07-08 15:00:00,814.06,816.86,814.06,816.21,1709.0,814.06,816.86,814.06,816.21,1709.0
2020-07-08 15:30:00,815.74,818.35,815.71,818.35,10050.0,815.74,818.35,815.71,818.35,10050.0
2020-07-09 09:30:00,819.34,831.22,819.34,829.67,3269.0,819.34,831.22,819.34,829.67,3269.0
2020-07-09 10:00:00,834.71,834.71,829.33,829.34,1709.0,834.71,834.71,829.33,829.34,1709.0
2020-07-09 10:30:00,829.15,829.15,823.89,826.4,4341.0,829.15,829.15,823.89,826.4,4341.0
2020-07-09 11:00:00,824.96,828.99,824.96,825.76,5357.0,824.96,828.99,824.96,825.76,5357.0
2020-07-09 11:30:00,828.28,834.99,827.63,833.95,12861.0,828.28,834.99,827.63,833.95,12861.0
2020-07-09 12:00:00,834.63,838.32,833.04,833.05,4016.0,834.63,838.32,833.04,833.05,4016.0
2020-07-09 12:30:00,833.33,835.04,830.8,830.8,1300.0,833.33,835.04,830.8,830.8,1300.0
2020-07-09 13:00:00,831.74,833.71,830.19,830.78,2793.0,831.74,833.71,830.19,830.78,2793.0
2020-07-09 13:30:00,829.41,830.07,827.93,828.59,1300.0,829.41,830.07,827.93,828.59,1300.0
2020-07-09 14:00:00,827.53,835.06,827.53,832.43,13811.0,827.53,835.06,827.53,832.43,13811.0
2020-07-09 14:30:00,832.13,833.27,830.39,833.27,900.0,832.13,833.27,830.39,833.27,900.0
2020-07-09 15:00:00,833.25,833.93,831.15,831.16,3313.0,833.25,833.93,831.15,831.16,3313.0
2020-07-09 15:30:00,829.21,833.48,829.21,832.23,17967.0,829.21,833.48,829.21,832.23,17967.0
2020-07-10 09:30:00,834.58,834.58,818.4,818.4,1725.0,834.58,834.58,818.4,818.4,1725.0
2020-07-10 10:00:00,813.22,820.07,811.96,818.03,1118.0,813.22,820.07,811.96,818.03,1118.0
2020-07-10 10:30:00,820.82,824.19,820.81,822.63,2302.0,820.82,824.19,820.81,822.63,2302.0
2020-07-10 11:00:00,822.06,822.07,815.33,820.87,1104.0,822.06,822.07,815.33,820.87,1104.0
2020-07-10 11:30:00,820.77,822.69,817.97,822.69,900.0,820.77,822.69,817.97,822.69,900.0
2020-07-10 12:00:00,821.63,821.64,821.63,821.63,100.0,821.63,821.64,821.63,821.63,100.0
2020-07-10 12:30:00,819.18,819.96,819.18,819.63,400.0,819.18,819.96,819.18,819.63,400.0
2020-07-10 13:00:00,819.02,819.02,817.16,817.16,425.0,819.02,819.02,817.16,817.16,425.0
2020-07-10 13:30:00,817.01,820.44,817.01,820.44,1000.0,817.01,820.44,817.01,820.44,1000.0
2020-07-10 14:00:00,821.28,821.49,819.27,819.27,900.0,821.28,821.49,819.27,819.27,900.0
2020-07-10 14:30:00,819.1,819.92,817.99,817.99,1200.0,819.1,819.92,817.99,817.99,1200.0
2020-07-10 15:00:00,816.44,821.38,816.44,820.38,1600.0,816.44,821.38,816.44,820.38,1600.0
2020-07-10 15:30:00,820.54,822.5,817.49,818.33,7786.0,820.54,822.5,817.49,818.33,7786.0
2020-07-13 09:30:00,824.9,825.65,820.67,825.65,646.0,824.9,825.65,820.67,825.65,646.0
2020-07-13 10:00:00,826.07,829.72,825.48,829.72,700.0,826.07,829.72,825.48,829.72,700.0
2020-07-13 10:30:00,831.42,832.44,830.93,832.28,600.0,831.42,832.44,830.93,832.28,600.0
2020-07-13 11:00:00,834.09,834.6,833.14,833.14,1000.0,834.09,834.6,833.14,833.14,1000.0
2020-07-13 11:30:00,832.62,832.63,830.16,831.42,810.0,832.62,832.63,830.16,831.42,810.0
2020-07-13 12:00:00,832.06,832.27,831.24,831.24,1154.0,832.06,832.27,831.24,831.24,1154.0
2020-07-13 12:30:00,831.17,833.75,831.12,833.01,1499.0,831.17,833.75,831.12,833.01,1499.0
2020-07-13 13:00:00,832.03,836.66,832.03,832.88,2220.0,832.03,836.66,832.03,832.88,2220.0
2020-07-13 13:30:00,832.64,834.97,831.99,834.89,2912.0,832.64,834.97,831.99,834.89,2912.0
2020-07-13 14:00:00,836.45,836.45,832.76,832.87,2600.0,836.45,836.45,832.76,832.87,2600.0
2020-07-13 14:30:00,829.49,833.41,829.29,832.81,1802.0,829.49,833.41,829.29,832.81,1802.0
2020-07-13 15:00:00,829.63,830.31,825.87,826.69,2100.0,829.63,830.31,825.87,826.69,2100.0
2020-07-13 15:30:00,825.6,828.79,818.67,824.87,12630.0,825.6,828.79,818.67,824.87,12630.0
2020-07-14 09:30:00,823.68,828.59,823.68,825.57,1575.0,823.68,828.59,823.68,825.57,1575.0
2020-07-14 10:00:00,826.0,830.66,825.15,829.29,600.0,826.0,830.66,825.15,829.29,600.0
2020-07-14 10:30:00,830.81,835.49,830.81,835.49,1400.0,830.81,835.49,830.81,835.49,1400.0
2020-07-14 11:00:00,835.18,838.63,833.3,836.99,3486.0,835.18,838.63,833.3,836.99,3486.0
2020-07-14 11:30:00,838.41,838.56,836.36,836.74,2148.0,838.41,838.56,836.36,836.74,2148.0
2020-07-14 12:00:00,836.81,837.79,835.99,837.27,4400.0,836.81,837.79,835.99,837.27,4400.0
2020-07-14 12:30:00,836.81,837.63,836.04,836.89,3100.0,836.81,837.63,836.04,836.89,3100.0
2020-07-14 13:00:00,836.52,838.42,836.3,838.42,1307.0,836.52,838.42,836.3,838.42,1307.0
2020-07-14 13:30:00,837.98,841.35,837.98,839.68,1583.0,837.98,841.35,837.98,839.68,1583.0
2020-07-14 14:00:00,840.36,844.72,840.36,844.72,900.0,840.36,844.72,840.36,844.72,900.0
2020-07-14 14:30:00,844.68,846.82,842.79,842.79,2105.0,844.68,846.82,842.79,842.79,2105.0
2020-07-14 15:00:00,841.75,843.83,838.73,842.81,3000.0,841.75,843.83,838.73,842.81,3000.0
2020-07-14 15:30:00,843.01,853.82,842.07,850.62,21564.0,843.01,853.82,842.07,850.62,21564.0
2020-07-15 09:30:00,859.0,863.27,857.75,863.27,4725.0,859.0,863.27,857.75,863.27,4725.0
2020-07-15 10:00:00,863.2,865.82,862.51,864.9,2879.0,863.2,865.82,862.51,864.9,2879.0
2020-07-15 10:30:00,864.86,871.04,864.86,866.44,4301.0,864.86,871.04,864.86,866.44,4301.0
2020-07-15 11:00:00,863.19,868.48,863.04,868.48,2400.0,863.19,868.48,863.04,868.48,2400.0
2020-07-15 11:30:00,867.35,869.58,864.92,865.94,5490.0,867.35,869.58,864.92,865.94,5490.0
2020-07-15 12:00:00,865.98,873.16,863.52,871.3,6143.0,865.98,873.16,863.52,871.3,6143.0
2020-07-15 12:30:00,869.7,872.08,865.74,872.02,2201.0,869.7,872.08,865.74,872.02,2201.0
2020-07-15 13:00:00,869.72,871.02,867.16,868.3,1300.0,869.72,871.02,867.16,868.3,1300.0
2020-07-15 13:30:00,869.39,869.39,866.66,867.41,900.0,869.39,869.39,866.66,867.41,900.0
2020-07-15 14:00:00,865.68,867.87,865.68,867.87,1100.0,865.68,867.87,865.68,867.87,1100.0
2020-07-15 14:30:00,866.76,867.42,859.24,860.26,2875.0,866.76,867.42,859.24,860.26,2875.0
2020-07-15 15:00:00,860.76,861.28,858.0,861.2,2531.0,860.76,861.28,858.0,861.2,2531.0
2020-07-15 15:30:00,861.64,870.94,861.64,869.86,37903.0,861.64,870.94,861.64,869.86,37903.0
2020-07-16 09:30:00,869.9,869.9,856.1,866.72,1579.0,869.9,869.9,856.1,866.72,1579.0
2020-07-16 10:00:00,866.5,874.24,866.49,873.48,2000.0,866.5,874.24,866.49,873.48,2000.0
2020-07-16 10:30:00,872.21,874.98,870.19,872.0,2223.0,872.21,874.98,870.19,872.0,2223.0
2020-07-16 11:00:00,872.14,873.69,871.45,873.69,1300.0,872.14,873.69,871.45,873.69,1300.0
2020-07-16 11:30:00,871.16,871.69,868.61,869.47,1463.0,871.16,871.69,868.61,869.47,1463.0
2020-07-16 12:00:00,868.93,868.98,867.88,867.94,800.0,868.93,868.98,867.88,867.94,800.0
2020-07-16 12:30:00,868.37,870.82,868.27,868.81,2200.0,868.37,870.82,868.27,868.81,2200.0
2020-07-16 13:00:00,870.99,870.99,868.14,869.01,2282.0,870.99,870.99,868.14,869.01,2282.0
2020-07-16 13:30:00,867.98,868.35,866.44,866.44,1602.0,867.98,868.35,866.44,866.44,1602.0
2020-07-16 14:00:00,867.81,869.24,866.3,866.31,1285.0,867.81,869.24,866.3,866.31,1285.0
2020-07-16 14:30:00,865.9,865.9,860.64,860.64,3248.0,865.9,865.9,860.64,860.64,3248.0
2020-07-16 15:00:00,860.63,862.74,860.63,861.82,1317.0,860.63,862.74,860.63,861.82,1317.0
2020-07-16 15:30:00,861.46,865.85,860.66,860.68,16226.0,861.46,865.85,860.66,860.68,16226.0
2020-07-17 09:30:00,867.41,870.02,867.21,867.21,4459.0,867.41,870.02,867.21,867.21,4459.0
2020-07-17 10:00:00,870.34,871.14,865.79,868.25,2196.0,870.34,871.14,865.79,868.25,2196.0
2020-07-17 10:30:00,868.64,872.12,868.64,872.11,1314.0,868.64,872.12,868.64,872.11,1314.0
2020-07-17 11:00:00,871.89,873.86,871.89,872.65,1999.0,871.89,873.86,871.89,872.65,1999.0
2020-07-17 11:30:00,872.0,873.64,871.02,873.33,1474.0,872.0,873.64,871.02,873.33,1474.0
2020-07-17 12:00:00,874.68,874.68,872.81,872.95,903.0,874.68,874.68,872.81,872.95,903.0
2020-07-17 12:30:00,873.09,874.68,872.97,872.97,800.0,873.09,874.68,872.97,872.97,800.0
2020-07-17 13:00:00,874.36,874.79,873.75,873.86,1300.0,874.36,874.79,873.75,873.86,1300.0
2020-07-17 13:30:00,874.88,876.33,874.11,875.5,3902.0,874.88,876.33,874.11,875.5,3902.0
2020-07-17 14:00:00,876.77,878.76,876.77,878.37,1091.0,876.77,878.76,876.77,878.37,1091.0
2020-07-17 14:30:00,877.8,877.8,875.56,876.06,1000.0,877.8,877.8,875.56,876.06,1000.0
2020-07-17 15:00:00,875.89,875.89,874.86,875.4,1000.0,875.89,875.89,874.86,875.4,1000.0
2020-07-17 15:30:00,875.48,875.81,867.78,867.89,12656.0,875.48,875.81,867.78,867.89,12656.0
2020-07-20 09:30:00,871.17,874.84,871.17,874.84,2847.0,871.17,874.84,871.17,874.84,2847.0
2020-07-20 10:00:00,873.6,881.47,872.08,880.3,1700.0,873.6,881.47,872.08,880.3,1700.0
2020-07-20 10:30:00,880.7,880.7,872.92,872.93,2043.0,880.7,880.7,872.92,872.93,2043.0
2020-07-20 11:00:00,871.52,873.88,870.77,872.8,2600.0,871.52,873.88,870.77,872.8,2600.0
2020-07-20 11:30:00,872.93,872.93,870.75,871.33,500.0,872.93,872.93,870.75,871.33,500.0
2020-07-20 12:00:00,867.19,867.87,866.08,867.87,720.0,867.19,867.87,866.08,867.87,720.0
2020-07-20 12:30:00,868.26,870.19,866.21,866.21,2200.0,868.26,870.19,866.21,866.21,2200.0
2020-07-20 13:00:00,865.85,868.15,865.85,868.15,806.0,865.85,868.15,865.85,868.15,806.0
2020-07-20 13:30:00,868.77,869.95,868.43,869.95,500.0,868.77,869.95,868.43,869.95,500.0
2020-07-20 14:00:00,869.47,871.47,869.41,869.62,2501.0,869.47,871.47,869.41,869.62,2501.0
2020-07-20 14:30:00,868.42,869.59,868.41,869.19,600.0,868.42,869.59,868.41,869.19,600.0
2020-07-20 15:00:00,868.95,869.15,865.31,865.31,9928.0,868.95,869.15,865.31,865.31,9928.0
2020-07-20 15:30:00,865.85,869.53,864.66,866.82,14439.0,865.85,869.53,864.66,866.82,14439.0
2020-07-21 09:30:00,869.98,876.76,869.18,876.76,1563.0,869.98,876.76,869.18,876.76,1563.0
2020-07-21 10:00:00,876.76,878.13,873.39,873.39,995.0,876.76,878.13,873.39,873.39,995.0
2020-07-21 10:30:00,875.0,875.11,870.88,874.98,800.0,875.0,875.11,870.88,874.98,800.0
2020-07-21 11:00:00,873.92,873.92,871.76,873.31,826.0,873.92,873.92,871.76,873.31,826.0
2020-07-21 11:30:00,874.06,874.94,873.02,873.03,1000.0,874.06,874.94,873.02,873.03,1000.0
2020-07-21 12:00:00,873.85,875.87,873.17,874.92,1500.0,873.85,875.87,873.17,874.92,1500.0
2020-07-21 12:30:00,874.5,876.07,874.5,875.44,2000.0,874.5,876.07,874.5,875.44,2000.0
2020-07-21 13:00:00,876.08,876.55,874.48,875.35,1956.0,876.08,876.55,874.48,875.35,1956.0
2020-07-21 13:30:00,875.41,876.05,875.03,875.59,2000.0,875.41,876.05,875.03,875.59,2000.0
2020-07-21 14:00:00,875.72,876.12,873.05,874.45,2002.0,875.72,876.12,873.05,874.45,2002.0
2020-07-21 14:30:00,874.52,874.64,872.38,872.38,1900.0,874.52,874.64,872.38,872.38,1900.0
2020-07-21 15:00:00,873.03,873.03,869.48,869.67,2405.0,873.03,873.03,869.48,869.67,2405.0
2020-07-21 15:30:00,870.12,872.18,868.47,870.34,9983.0,870.12,872.18,868.47,870.34,9983.0
2020-07-22 09:30:00,871.06,891.05,871.06,891.05,7596.0,871.06,891.05,871.06,891.05,7596.0
2020-07-22 10:00:00,888.96,888.96,881.93,881.94,1750.0,888.96,888.96,881.93,881.94,1750.0
2020-07-22 10:30:00,880.5,881.69,876.21,877.5,4031.0,880.5,881.69,876.21,877.5,4031.0
2020-07-22 11:00:00,879.4,880.45,878.46,880.24,1800.0,879.4,880.45,878.46,880.24,1800.0
2020-07-22 11:30:00,879.78,880.63,878.46,879.67,2428.0,879.78,880.63,878.46,879.67,2428.0
2020-07-22 12:00:00,878.3,878.78,876.72,878.3,1703.0,878.3,878.78,876.72,878.3,1703.0
2020-07-22 12:30:00,877.5,878.11,876.53,877.15,950.0,877.5,878.11,876.53,877.15,950.0
2020-07-22 13:00:00,876.45,880.76,876.45,880.76,2626.0,876.45,880.76,876.45,880.76,2626.0
2020-07-22 13:30:00,881.73,881.73,878.32,878.32,4398.0,881.73,881.73,878.32,878.32,4398.0
2020-07-22 14:00:00,877.8,878.54,877.37,878.34,1521.0,877.8,878.54,877.37,878.34,1521.0
2020-07-22 14:30:00,877.64,878.81,877.63,878.43,3100.0,877.64,878.81,877.63,878.43,3100.0
2020-07-22 15:00:00,878.44,882.47,878.44,882.07,2202.0,878.44,882.47,878.44,882.07,2202.0
2020-07-22 15:30:00,881.85,888.05,881.59,884.47,10935.0,881.85,888.05,881.59,884.47,10935.0
2020-07-23 09:30:00,879.93,889.22,879.93,888.37,1481.0,879.93,889.22,879.93,888.37,1481.0
2020-07-23 10:00:00,890.04,891.03,887.85,889.97,1000.0,890.04,891.03,887.85,889.97,1000.0
2020-07-23 10:30:00,889.48,889.51,886.12,886.22,900.0,889.48,889.51,886.12,886.22,900.0
2020-07-23 11:00:00,885.58,890.25,884.99,889.57,2688.0,885.58,890.25,884.99,889.57,2688.0
2020-07-23 11:30:00,889.82,889.82,887.14,888.73,3500.0,889.82,889.82,887.14,888.73,3500.0
2020-07-23 12:00:00,887.64,889.51,887.13,888.3,2040.0,887.64,889.51,887.13,888.3,2040.0
2020-07-23 12:30:00,887.18,889.03,886.29,888.71,2500.0,887.18,889.03,886.29,888.71,2500.0
2020-07-23 13:00:00,889.65,889.87,886.45,887.99,3552.0,889.65,889.87,886.45,887.99,3552.0
2020-07-23 13:30:00,888.43,889.76,886.54,888.27,4990.0,888.43,889.76,886.54,888.27,4990.0
2020-07-23 14:00:00,887.96,889.79,885.34,886.11,6241.0,887.96,889.79,885.34,886.11,6241.0
2020-07-23 14:30:00,887.5,887.6,884.57,887.6,3190.0,887.5,887.6,884.57,887.6,3190.0
2020-07-23 15:00:00,886.86,887.1,881.92,884.52,4505.0,886.86,887.1,881.92,884.52,4505.0
2020-07-23 15:30:00,884.97,887.15,881.7,886.31,13502.0,884.97,887.15,881.7,886.31,13502.0
2020-07-24 09:30:00,882.56,882.56,870.18,879.02,3321.0,882.56,882.56,870.18,879.02,3321.0
2020-07-24 10:00:00,876.75,879.46,875.96,878.94,700.0,876.75,879.46,875.96,878.94,700.0
2020-07-24 10:30:00,876.98,876.98,871.42,874.37,7112.0,876.98,876.98,871.42,874.37,7112.0
2020-07-24 11:00:00,874.37,876.03,872.35,873.5,3037.0,874.37,876.03,872.35,873.5,3037.0
2020-07-24 11:30:00,873.66,875.62,869.8,869.8,932.0,873.66,875.62,869.8,869.8,932.0
2020-07-24 12:00:00,869.47,869.47,860.32,861.86,3572.0,869.47,869.47,860.32,861.86,3572.0
2020-07-24 12:30:00,860.92,860.92,855.55,855.81,2000.0,860.92,860.92,855.55,855.81,2000.0
2020-07-24 13:00:00,857.81,858.69,853.02,856.91,2729.0,857.81,858.69,853.02,856.91,2729.0
2020-07-24 13:30:00,858.04,858.81,853.99,854.0,3129.0,858.04,858.81,853.99,854.0,3129.0
2020-07-24 14:00:00,854.79,862.52,854.73,862.52,3880.0,854.79,862.52,854.73,862.52,3880.0
2020-07-24 14:30:00,863.4,864.0,856.97,858.44,2900.0,863.4,864.0,856.97,858.44,2900.0
2020-07-24 15:00:00,859.28,864.74,858.2,861.04,5216.0,859.28,864.74,858.2,861.04,5216.0
2020-07-24 15:30:00,858.47,862.9,858.47,862.89,20703.0,858.47,862.9,858.47,862.89,20703.0
2020-07-27 09:30:00,869.29,884.64,869.29,884.2,4003.0,869.29,884.64,869.29,884.2,4003.0
2020-07-27 10:00:00,883.37,889.22,882.74,885.91,5628.0,883.37,889.22,882.74,885.91,5628.0
2020-07-27 10:30:00,886.33,888.51,882.89,883.21,3805.0,886.33,888.51,882.89,883.21,3805.0
2020-07-27 11:00:00,883.26,884.18,880.05,880.83,4100.0,883.26,884.18,880.05,880.83,4100.0
2020-07-27 11:30:00,880.44,882.31,879.52,882.31,2603.0,880.44,882.31,879.52,882.31,2603.0
2020-07-27 12:00:00,881.96,883.26,881.28,883.16,4324.0,881.96,883.26,881.28,883.16,4324.0
2020-07-27 12:30:00,883.61,884.66,879.85,879.86,5800.0,883.61,884.66,879.85,879.86,5800.0
2020-07-27 13:00:00,880.04,886.89,880.03,886.89,1215.0,880.04,886.89,880.03,886.89,1215.0
2020-07-27 13:30:00,886.1,888.83,886.09,888.46,1888.0,886.1,888.83,886.09,888.46,1888.0
2020-07-27 14:00:00,887.75,889.86,887.55,889.06,1474.0,887.75,889.86,887.55,889.06,1474.0
2020-07-27 14:30:00,890.16,890.5,888.91,889.79,1500.0,890.16,890.5,888.91,889.79,1500.0
2020-07-27 15:00:00,889.93,893.79,889.93,893.38,1400.0,889.93,893.79,889.93,893.38,1400.0
2020-07-27 15:30:00,892.66,897.19,892.07,896.21,10336.0,892.66,897.19,892.07,896.21,10336.0
2020-07-28 09:30:00,897.28,911.9,890.2,892.13,4651.0,897.28,911.9,890.2,892.13,4651.0
2020-07-28 10:00:00,893.0,896.98,888.74,896.82,4000.0,893.0,896.98,888.74,896.82,4000.0
2020-07-28 10:30:00,896.65,898.87,888.78,889.01,3218.0,896.65,898.87,888.78,889.01,3218.0
2020-07-28 11:00:00,888.42,888.42,884.28,888.42,2000.0,888.42,888.42,884.28,888.42,2000.0
2020-07-28 11:30:00,889.14,889.14,884.27,887.4,2100.0,889.14,889.14,884.27,887.4,2100.0
2020-07-28 12:00:00,887.2,891.39,886.71,891.39,9600.0,887.2,891.39,886.71,891.39,9600.0
2020-07-28 12:30:00,890.1,893.1,890.1,890.57,2615.0,890.1,893.1,890.1,890.57,2615.0
2020-07-28 13:00:00,889.81,891.66,888.07,888.08,4000.0,889.81,891.66,888.07,888.08,4000.0
2020-07-28 13:30:00,888.55,892.78,888.54,890.18,7500.0,888.55,892.78,888.54,890.18,7500.0
2020-07-28 14:00:00,889.69,889.7,885.03,885.03,2500.0,889.69,889.7,885.03,885.03,2500.0
2020-07-28 14:30:00,885.37,887.11,884.27,886.78,5400.0,885.37,887.11,884.27,886.78,5400.0
2020-07-28 15:00:00,886.66,886.66,880.39,880.39,7059.0,886.66,886.66,880.39,880.39,7059.0
2020-07-28 15:30:00,880.04,884.63,880.03,883.51,7101.0,880.04,884.63,880.03,883.51,7101.0
2020-07-29 09:30:00,885.0,892.04,881.62,890.71,5284.0,885.0,892.04,881.62,890.71,5284.0
2020-07-29 10:00:00,895.78,901.39,892.54,899.9,4846.0,895.78,901.39,892.54,899.9,4846.0
2020-07-29 10:30:00,898.67,906.56,898.56,904.94,3000.0,898.67,906.56,898.56,904.94,3000.0
2020-07-29 11:00:00,905.28,905.28,899.47,900.2,3501.0,905.28,905.28,899.47,900.2,3501.0
2020-07-29 11:30:00,900.01,902.24,899.89,899.92,3000.0,900.01,902.24,899.89,899.92,3000.0
2020-07-29 12:00:00,900.98,900.98,897.74,897.77,1990.0,900.98,900.98,897.74,897.77,1990.0
2020-07-29 12:30:00,897.28,897.55,894.5,897.55,3900.0,897.28,897.55,894.5,897.55,3900.0
2020-07-29 13:00:00,898.54,899.57,898.02,899.57,400.0,898.54,899.57,898.02,899.57,400.0
2020-07-29 13:30:00,898.92,899.92,896.6,898.37,2100.0,898.92,899.92,896.6,898.37,2100.0
2020-07-29 14:00:00,898.3,899.83,897.67,898.2,1900.0,898.3,899.83,897.67,898.2,1900.0
2020-07-29 14:30:00,898.49,901.22,898.24,898.24,1000.0,898.49,901.22,898.24,898.24,1000.0
2020-07-29 15:00:00,897.78,902.9,896.03,900.45,2828.0,897.78,902.9,896.03,900.45,2828.0
2020-07-29 15:30:00,902.43,903.39,896.52,899.3,8791.0,902.43,903.39,896.52,899.3,8791.0
2020-07-30 09:30:00,891.1,894.23,879.69,883.01,4034.0,891.1,894.23,879.69,883.01,4034.0
2020-07-30 10:00:00,886.06,890.47,884.62,887.85,1620.0,886.06,890.47,884.62,887.85,1620.0
2020-07-30 10:30:00,888.15,891.29,885.23,886.8,2200.0,888.15,891.29,885.23,886.8,2200.0
2020-07-30 11:00:00,885.91,888.73,882.81,887.36,2409.0,885.91,888.73,882.81,887.36,2409.0
2020-07-30 11:30:00,887.4,891.4,887.39,890.0,1400.0,887.4,891.4,887.39,890.0,1400.0
2020-07-30 12:00:00,887.37,892.67,884.08,892.67,6918.0,887.37,892.67,884.08,892.67,6918.0
2020-07-30 12:30:00,889.57,893.15,889.29,893.02,1700.0,889.57,893.15,889.29,893.02,1700.0
2020-07-30 13:00:00,892.32,895.2,887.77,889.24,7100.0,892.32,895.2,887.77,889.24,7100.0
2020-07-30 13:30:00,887.55,890.2,884.24,888.0,10419.0,887.55,890.2,884.24,888.0,10419.0
2020-07-30 14:00:00,888.03,891.32,886.68,890.2,8286.0,888.03,891.32,886.68,890.2,8286.0
2020-07-30 14:30:00,890.73,894.97,890.72,894.38,2404.0,890.73,894.97,890.72,894.38,2404.0
2020-07-30 15:00:00,894.34,900.7,893.97,900.48,7792.0,894.34,900.7,893.97,900.48,7792.0
2020-07-30 15:30:00,900.45,901.16,894.63,897.86,21945.0,900.45,901.16,894.63,897.86,21945.0
2020-07-31 09:30:00,923.15,929.93,900.22,925.78,17078.0,923.15,929.93,900.22,925.78,17078.0
2020-07-31 10:00:00,928.95,936.17,920.5,931.38,9393.0,928.95,936.17,920.5,931.38,9393.0
2020-07-31 10:30:00,934.73,946.93,934.73,946.93,9221.0,934.73,946.93,934.73,946.93,9221.0
2020-07-31 11:00:00,946.97,948.91,939.92,948.05,3393.0,946.97,948.91,939.92,948.05,3393.0
2020-07-31 11:30:00,946.0,952.11,940.73,951.75,9883.0,946.0,952.11,940.73,951.75,9883.0
2020-07-31 12:00:00,952.11,953.55,947.79,953.26,10465.0,952.11,953.55,947.79,953.26,10465.0
2020-07-31 12:30:00,953.45,953.7,945.72,947.73,6007.0,953.45,953.7,945.72,947.73,6007.0
2020-07-31 13:00:00,947.53,947.56,931.86,938.55,6769.0,947.53,947.56,931.86,938.55,6769.0
2020-07-31 13:30:00,939.49,939.49,929.73,932.4,3212.0,939.49,939.49,929.73,932.4,3212.0
2020-07-31 14:00:00,935.9,938.12,929.0,936.19,4875.0,935.9,938.12,929.0,936.19,4875.0
2020-07-31 14:30:00,936.29,942.1,936.29,942.1,3729.0,936.29,942.1,936.29,942.1,3729.0
2020-07-31 15:00:00,942.1,946.54,939.03,939.53,4700.0,942.1,946.54,939.03,939.53,4700.0
2020-07-31 15:30:00,941.11,942.68,927.43,935.0,28899.0,941.11,942.68,927.43,935.0,28899.0
2020-08-03 09:30:00,933.26,938.44,927.22,931.03,5209.0,933.26,938.44,927.22,931.03,5209.0
2020-08-03 10:00:00,931.03,932.13,927.63,929.77,1700.0,931.03,932.13,927.63,929.77,1700.0
2020-08-03 10:30:00,930.93,935.0,930.11,930.13,3444.0,930.93,935.0,930.11,930.13,3444.0
2020-08-03 11:00:00,929.25,929.25,923.95,923.95,1430.0,929.25,929.25,923.95,923.95,1430.0
2020-08-03 11:30:00,924.95,930.0,924.85,924.85,3533.0,924.95,930.0,924.85,924.85,3533.0
2020-08-03 12:00:00,922.28,924.15,921.58,921.58,2140.0,922.28,924.15,921.58,921.58,2140.0
2020-08-03 12:30:00,921.18,921.29,917.41,918.4,1610.0,921.18,921.29,917.41,918.4,1610.0
2020-08-03 13:00:00,915.93,923.21,915.37,923.21,3600.0,915.93,923.21,915.37,923.21,3600.0
2020-08-03 13:30:00,924.06,927.23,923.41,927.23,3411.0,924.06,927.23,923.41,927.23,3411.0
2020-08-03 14:00:00,926.6,926.6,924.91,924.91,2600.0,926.6,926.6,924.91,924.91,2600.0
2020-08-03 14:30:00,923.01,925.51,922.19,924.08,4202.0,923.01,925.51,922.19,924.08,4202.0
2020-08-03 15:00:00,924.07,927.0,922.34,922.64,3414.0,924.07,927.0,922.34,922.64,3414.0
2020-08-03 15:30:00,923.78,927.29,919.91,926.54,15527.0,923.78,927.29,919.91,926.54,15527.0
2020-08-04 09:30:00,918.96,922.84,913.69,921.64,3079.0,918.96,922.84,913.69,921.64,3079.0
2020-08-04 10:00:00,922.84,925.19,920.95,924.33,2402.0,922.84,925.19,920.95,924.33,2402.0
2020-08-04 10:30:00,925.17,929.95,924.05,927.23,6866.0,925.17,929.95,924.05,927.23,6866.0
2020-08-04 11:00:00,927.31,931.26,925.45,927.74,8129.0,927.31,931.26,925.45,927.74,8129.0
2020-08-04 11:30:00,928.81,933.82,927.92,933.82,1830.0,928.81,933.82,927.92,933.82,1830.0
2020-08-04 12:00:00,935.24,935.83,929.89,929.89,2800.0,935.24,935.83,929.89,929.89,2800.0
2020-08-04 12:30:00,929.81,929.98,927.06,927.79,1100.0,929.81,929.98,927.06,927.79,1100.0
2020-08-04 13:00:00,927.06,929.32,924.9,929.13,1586.0,927.06,929.32,924.9,929.13,1586.0
2020-08-04 13:30:00,929.04,932.65,929.04,929.63,2541.0,929.04,932.65,929.04,929.63,2541.0
2020-08-04 14:00:00,928.62,929.46,924.89,926.64,1565.0,928.62,929.46,924.89,926.64,1565.0
2020-08-04 14:30:00,926.35,926.35,922.99,924.32,1907.0,926.35,926.35,922.99,924.32,1907.0
2020-08-04 15:00:00,923.79,926.68,923.79,926.41,2605.0,923.79,926.68,923.79,926.41,2605.0
2020-08-04 15:30:00,926.44,931.57,925.54,929.58,13382.0,926.44,931.57,925.54,929.58,13382.0
2020-08-05 09:30:00,936.55,936.55,936.55,936.55,788.0,936.55,936.55,936.55,936.55,788.0
2020-08-05 10:00:00,935.14,939.91,934.55,939.91,700.0,935.14,939.91,934.55,939.91,700.0
2020-08-05 10:30:00,941.65,949.63,941.65,946.91,3525.0,941.65,949.63,941.65,946.91,3525.0
2020-08-05 11:00:00,949.59,949.59,945.35,945.43,2200.0,949.59,949.59,945.35,945.43,2200.0
2020-08-05 11:30:00,945.12,945.23,936.4,938.37,1200.0,945.12,945.23,936.4,938.37,1200.0
2020-08-05 12:00:00,937.46,939.03,937.46,937.7,1701.0,937.46,939.03,937.46,937.7,1701.0
2020-08-05 12:30:00,939.74,946.92,939.74,946.9,1400.0,939.74,946.92,939.74,946.9,1400.0
2020-08-05 13:00:00,947.41,948.47,945.98,947.76,3000.0,947.41,948.47,945.98,947.76,3000.0
2020-08-05 13:30:00,948.54,949.59,947.85,949.59,900.0,948.54,949.59,947.85,949.59,900.0
2020-08-05 14:00:00,949.61,953.37,949.43,952.27,1702.0,949.61,953.37,949.43,952.27,1702.0
2020-08-05 14:30:00,954.37,955.0,950.63,950.63,3901.0,954.37,955.0,950.63,950.63,3901.0
2020-08-05 15:00:00,951.44,951.68,943.06,943.79,2400.0,951.44,951.68,943.06,943.79,2400.0
2020-08-05 15:30:00,943.42,948.42,943.42,945.81,9836.0,943.42,948.42,943.42,945.81,9836.0
2020-08-06 09:30:00,952.85,952.85,940.0,940.0,2770.0,952.85,952.85,940.0,940.0,2770.0
2020-08-06 10:00:00,933.92,937.14,927.9,935.09,2564.0,933.92,937.14,927.9,935.09,2564.0
2020-08-06 10:30:00,931.78,931.78,924.48,929.95,2445.0,931.78,931.78,924.48,929.95,2445.0
2020-08-06 11:00:00,929.77,929.77,925.67,928.79,1000.0,929.77,929.77,925.67,928.79,1000.0
2020-08-06 11:30:00,933.67,936.17,932.9,932.9,700.0,933.67,936.17,932.9,932.9,700.0
2020-08-06 12:00:00,933.87,936.4,933.16,933.99,1500.0,933.87,936.4,933.16,933.99,1500.0
2020-08-06 12:30:00,934.21,934.21,934.21,934.21,100.0,934.21,934.21,934.21,934.21,100.0
2020-08-06 13:00:00,935.95,935.95,935.12,935.46,600.0,935.95,935.95,935.12,935.46,600.0
2020-08-06 13:30:00,936.66,938.21,936.56,938.21,800.0,936.66,938.21,936.56,938.21,800.0
2020-08-06 14:00:00,938.82,940.19,938.35,939.76,1610.0,938.82,940.19,938.35,939.76,1610.0
2020-08-06 14:30:00,940.53,940.53,937.05,937.05,1094.0,940.53,940.53,937.05,937.05,1094.0
2020-08-06 15:00:00,936.07,937.69,934.03,934.03,2300.0,936.07,937.69,934.03,934.03,2300.0
2020-08-06 15:30:00,934.8,939.53,933.7,939.15,15794.0,934.8,939.53,933.7,939.15,15794.0
2020-08-07 09:30:00,930.7,943.86,930.7,943.86,2866.0,930.7,943.86,930.7,943.86,2866.0
2020-08-07 10:00:00,942.25,942.38,942.23,942.38,600.0,942.25,942.38,942.23,942.38,600.0
2020-08-07 10:30:00,943.61,944.43,940.15,940.15,2642.0,943.61,944.43,940.15,940.15,2642.0
2020-08-07 11:00:00,940.65,941.12,938.06,940.14,2015.0,940.65,941.12,938.06,940.14,2015.0
2020-08-07 11:30:00,941.18,942.96,940.15,941.89,2205.0,941.18,942.96,940.15,941.89,2205.0
2020-08-07 12:00:00,940.97,942.26,940.79,941.04,1985.0,940.97,942.26,940.79,941.04,1985.0
2020-08-07 12:30:00,940.9,942.71,940.9,942.33,923.0,940.9,942.71,940.9,942.33,923.0
2020-08-07 13:00:00,941.15,941.93,939.51,940.6,1500.0,941.15,941.93,939.51,940.6,1500.0
2020-08-07 13:30:00,940.5,941.94,938.32,938.32,3000.0,940.5,941.94,938.32,938.32,3000.0
2020-08-07 14:00:00,939.88,941.01,939.34,941.01,1742.0,939.88,941.01,939.34,941.01,1742.0
2020-08-07 14:30:00,941.01,942.96,940.66,942.81,1807.0,941.01,942.96,940.66,942.81,1807.0
2020-08-07 15:00:00,943.43,944.08,941.18,941.18,2008.0,943.43,944.08,941.18,941.18,2008.0
2020-08-07 15:30:00,942.41,946.74,942.05,944.0,8555.0,942.41,946.74,942.05,944.0,8555.0
2020-08-10 09:30:00,947.99,947.99,947.99,947.99,660.0,947.99,947.99,947.99,947.99,660.0
2020-08-10 10:00:00,945.3,945.3,942.06,944.02,1421.0,945.3,945.3,942.06,944.02,1421.0
2020-08-10 10:30:00,944.09,944.09,942.74,942.83,1230.0,944.09,944.09,942.74,942.83,1230.0
2020-08-10 11:00:00,942.93,947.88,942.06,946.18,1890.0,942.93,947.88,942.06,946.18,1890.0
2020-08-10 11:30:00,947.0,950.54,947.0,949.56,2003.0,947.0,950.54,947.0,949.56,2003.0
2020-08-10 12:00:00,950.38,950.38,946.68,946.68,700.0,950.38,950.38,946.68,946.68,700.0
2020-08-10 12:30:00,945.3,945.3,943.27,943.82,973.0,945.3,945.3,943.27,943.82,973.0
2020-08-10 13:00:00,945.09,945.76,945.09,945.55,432.0,945.09,945.76,945.09,945.55,432.0
2020-08-10 13:30:00,945.04,947.12,945.04,947.12,1600.0,945.04,947.12,945.04,947.12,1600.0
2020-08-10 14:00:00,947.9,948.66,947.89,948.66,900.0,947.9,948.66,947.89,948.66,900.0
2020-08-10 14:30:00,949.6,953.05,945.68,945.92,3977.0,949.6,953.05,945.68,945.92,3977.0
2020-08-10 15:00:00,945.92,949.58,945.91,947.51,3162.0,945.92,949.58,945.91,947.51,3162.0
2020-08-10 15:30:00,948.34,949.6,943.3,946.3,7657.0,948.34,949.6,943.3,946.3,7657.0
2020-08-11 09:30:00,945.16,945.5,944.08,945.49,952.0,945.16,945.5,944.08,945.49,952.0
2020-08-11 10:00:00,945.43,947.55,942.86,947.55,2399.0,945.43,947.55,942.86,947.55,2399.0
2020-08-11 10:30:00,945.98,946.72,944.64,946.72,400.0,945.98,946.72,944.64,946.72,400.0
2020-08-11 11:00:00,946.62,948.46,945.65,947.48,3235.0,946.62,948.46,945.65,947.48,3235.0
2020-08-11 11:30:00,948.19,948.19,945.14,945.15,1200.0,948.19,948.19,945.14,945.15,1200.0
2020-08-11 12:00:00,946.04,946.04,945.43,945.43,200.0,946.04,946.04,945.43,945.43,200.0
2020-08-11 12:30:00,948.03,949.72,947.44,949.42,2276.0,948.03,949.72,947.44,949.42,2276.0
2020-08-11 13:00:00,950.05,952.6,950.05,952.6,1000.0,950.05,952.6,950.05,952.6,1000.0
2020-08-11 13:30:00,952.17,954.22,952.16,952.74,2215.0,952.17,954.22,952.16,952.74,2215.0
2020-08-11 14:00:00,953.27,954.0,950.67,951.53,1911.0,953.27,954.0,950.67,951.53,1911.0
2020-08-11 14:30:00,951.72,952.12,950.74,952.12,912.0,951.72,952.12,950.74,952.12,912.0
2020-08-11 15:00:00,951.86,953.0,946.23,949.17,2853.0,951.86,953.0,946.23,949.17,2853.0
2020-08-11 15:30:00,950.11,951.09,944.14,946.54,6710.0,950.11,951.09,944.14,946.54,6710.0
2020-08-12 09:30:00,952.82,952.82,947.98,947.98,1340.0,952.82,952.82,947.98,947.98,1340.0
2020-08-12 10:00:00,952.37,960.0,952.37,959.87,2613.0,952.37,960.0,952.37,959.87,2613.0
2020-08-12 10:30:00,962.74,965.09,960.29,960.31,3400.0,962.74,965.09,960.29,960.31,3400.0
2020-08-12 11:00:00,962.3,962.3,960.02,961.33,1328.0,962.3,962.3,960.02,961.33,1328.0
2020-08-12 11:30:00,964.65,967.62,964.02,967.35,1441.0,964.65,967.62,964.02,967.35,1441.0
2020-08-12 12:00:00,966.37,966.44,963.42,963.42,800.0,966.37,966.44,963.42,963.42,800.0
2020-08-12 12:30:00,967.39,967.68,966.33,966.5,2129.0,967.39,967.68,966.33,966.5,2129.0
2020-08-12 13:00:00,965.38,965.38,964.13,964.13,610.0,965.38,965.38,964.13,964.13,610.0
2020-08-12 13:30:00,966.05,968.42,965.71,968.27,700.0,966.05,968.42,965.71,968.27,700.0
2020-08-12 14:00:00,970.31,970.98,968.74,970.49,1900.0,970.31,970.98,968.74,970.49,1900.0
2020-08-12 14:30:00,971.41,973.0,970.09,971.56,2015.0,971.41,973.0,970.09,971.56,2015.0
2020-08-12 15:00:00,971.55,975.02,971.07,973.9,4442.0,971.55,975.02,971.07,973.9,4442.0
2020-08-12 15:30:00,974.33,974.54,972.47,973.26,14297.0,974.33,974.54,972.47,973.26,14297.0
2020-08-13 09:30:00,968.2,972.16,967.36,972.16,3067.0,968.2,972.16,967.36,972.16,3067.0
2020-08-13 10:00:00,971.27,972.97,971.12,972.21,1201.0,971.27,972.97,971.12,972.21,1201.0
2020-08-13 10:30:00,972.19,973.66,971.34,971.85,2211.0,972.19,973.66,971.34,971.85,2211.0
2020-08-13 11:00:00,971.24,973.51,971.24,973.5,2049.0,971.24,973.51,971.24,973.5,2049.0
2020-08-13 11:30:00,972.87,974.19,972.87,973.06,2062.0,972.87,974.19,972.87,973.06,2062.0
2020-08-13 12:00:00,972.73,973.54,972.28,973.54,1700.0,972.73,973.54,972.28,973.54,1700.0
2020-08-13 12:30:00,973.41,973.59,972.78,973.05,1300.0,973.41,973.59,972.78,973.05,1300.0
2020-08-13 13:00:00,972.78,973.16,972.33,972.92,1938.0,972.78,973.16,972.33,972.92,1938.0
2020-08-13 13:30:00,971.7,974.36,971.7,973.75,1769.0,971.7,974.36,971.7,973.75,1769.0
2020-08-13 14:00:00,973.2,973.35,970.91,971.87,2834.0,973.2,973.35,970.91,971.87,2834.0
2020-08-13 14:30:00,972.36,973.58,971.59,971.6,3200.0,972.36,973.58,971.59,971.6,3200.0
2020-08-13 15:00:00,973.46,974.31,972.6,974.31,4325.0,973.46,974.31,972.6,974.31,4325.0
2020-08-13 15:30:00,973.82,975.0,972.23,972.7,15720.0,973.82,975.0,972.23,972.7,15720.0
2020-08-14 09:30:00,962.64,972.26,962.64,970.0,2963.0,962.64,972.26,962.64,970.0,2963.0
2020-08-14 10:00:00,971.1,971.1,967.75,967.75,500.0,971.1,971.1,967.75,967.75,500.0
2020-08-14 10:30:00,963.33,964.25,963.33,963.58,743.0,963.33,964.25,963.33,963.58,743.0
2020-08-14 11:00:00,961.61,965.21,961.61,963.54,1400.0,961.61,965.21,961.61,963.54,1400.0
2020-08-14 11:30:00,962.63,962.63,959.19,960.76,1500.0,962.63,962.63,959.19,960.76,1500.0
2020-08-14 12:00:00,962.42,963.68,961.49,961.49,1500.0,962.42,963.68,961.49,961.49,1500.0
2020-08-14 12:30:00,960.75,961.22,960.75,960.76,300.0,960.75,961.22,960.75,960.76,300.0
2020-08-14 13:00:00,961.38,962.36,959.76,959.76,1300.0,961.38,962.36,959.76,959.76,1300.0
2020-08-14 13:30:00,959.57,959.57,958.17,959.41,1367.0,959.57,959.57,958.17,959.41,1367.0
2020-08-14 14:00:00,957.61,958.9,957.61,958.11,3616.0,957.61,958.9,957.61,958.11,3616.0
2020-08-14 14:30:00,957.7,958.2,957.44,958.0,1070.0,957.7,958.2,957.44,958.0,1070.0
2020-08-14 15:00:00,958.0,958.8,956.78,957.99,1824.0,958.0,958.8,956.78,957.99,1824.0
2020-08-14 15:30:00,957.51,962.98,956.54,960.85,5943.0,957.51,962.98,956.54,960.85,5943.0
2020-08-17 09:30:00,964.58,969.96,957.96,969.96,2008.0,964.58,969.96,957.96,969.96,2008.0
2020-08-17 10:00:00,966.96,967.97,965.37,966.85,933.0,966.96,967.97,965.37,966.85,933.0
2020-08-17 10:30:00,969.68,972.17,965.76,965.76,3501.0,969.68,972.17,965.76,965.76,3501.0
2020-08-17 11:00:00,964.83,965.43,962.72,962.78,2112.0,964.83,965.43,962.72,962.78,2112.0
2020-08-17 11:30:00,964.22,968.15,963.85,968.15,600.0,964.22,968.15,963.85,968.15,600.0
2020-08-17 12:00:00,967.42,967.42,965.99,966.71,400.0,967.42,967.42,965.99,966.71,400.0
2020-08-17 12:30:00,966.52,968.96,966.52,968.96,1200.0,966.52,968.96,966.52,968.96,1200.0
2020-08-17 13:00:00,968.05,968.13,968.03,968.03,500.0,968.05,968.13,968.03,968.03,500.0
2020-08-17 13:30:00,968.59,968.59,965.86,965.86,3688.0,968.59,968.59,965.86,965.86,3688.0
2020-08-17 14:00:00,965.6,965.6,960.46,961.26,1159.0,965.6,965.6,960.46,961.26,1159.0
2020-08-17 14:30:00,960.09,960.85,959.25,960.12,895.0,960.09,960.85,959.25,960.12,895.0
2020-08-17 15:00:00,961.67,962.83,960.96,961.99,2778.0,961.67,962.83,960.96,961.99,2778.0
2020-08-17 15:30:00,962.6,963.41,957.73,960.78,9987.0,962.6,963.41,957.73,960.78,9987.0
2020-08-18 09:30:00,961.0,961.0,953.48,954.15,1874.0,961.0,961.0,953.48,954.15,1874.0
2020-08-18 10:00:00,953.48,957.01,953.48,953.8,400.0,953.48,957.01,953.48,953.8,400.0
2020-08-18 10:30:00,955.47,957.54,955.47,957.03,773.0,955.47,957.54,955.47,957.03,773.0
2020-08-18 11:00:00,957.17,959.71,957.16,959.24,742.0,957.17,959.71,957.16,959.24,742.0
2020-08-18 11:30:00,959.25,962.08,959.24,960.96,2441.0,959.25,962.08,959.24,960.96,2441.0
2020-08-18 12:00:00,960.96,962.01,960.87,961.29,400.0,960.96,962.01,960.87,961.29,400.0
2020-08-18 12:30:00,961.68,967.31,961.5,967.31,3116.0,961.68,967.31,961.5,967.31,3116.0
2020-08-18 13:00:00,966.56,966.92,963.0,963.25,3118.0,966.56,966.92,963.0,963.25,3118.0
2020-08-18 13:30:00,962.53,962.53,960.49,960.49,697.0,962.53,962.53,960.49,960.49,697.0
2020-08-18 14:00:00,960.0,962.96,959.56,962.96,1700.0,960.0,962.96,959.56,962.96,1700.0
2020-08-18 14:30:00,963.92,965.45,962.33,964.34,2988.0,963.92,965.45,962.33,964.34,2988.0
2020-08-18 15:00:00,964.42,965.08,963.14,963.58,4491.0,964.42,965.08,963.14,963.58,4491.0
2020-08-18 15:30:00,963.03,970.0,962.01,963.61,17270.0,963.03,970.0,962.01,963.61,17270.0
2020-08-19 09:30:00,961.18,964.63,960.57,960.57,2118.0,961.18,964.63,960.57,960.57,2118.0
2020-08-19 10:00:00,961.68,970.98,961.67,970.98,1391.0,961.68,970.98,961.67,970.98,1391.0
2020-08-19 10:30:00,972.84,978.94,972.84,977.85,2133.0,972.84,978.94,972.84,977.85,2133.0
2020-08-19 11:00:00,979.04,979.04,976.25,976.96,2243.0,979.04,979.04,976.25,976.96,2243.0
2020-08-19 11:30:00,976.0,978.73,975.19,977.24,2000.0,976.0,978.73,975.19,977.24,2000.0
2020-08-19 12:00:00,980.24,980.88,977.89,979.7,2447.0,980.24,980.88,977.89,979.7,2447.0
2020-08-19 12:30:00,979.12,979.23,974.37,974.96,1507.0,979.12,979.23,974.37,974.96,1507.0
2020-08-19 13:00:00,974.3,974.67,973.07,973.27,1101.0,974.3,974.67,973.07,973.27,1101.0
2020-08-19 13:30:00,974.98,978.88,974.97,978.8,1491.0,974.98,978.88,974.97,978.8,1491.0
2020-08-19 14:00:00,977.32,977.94,974.97,975.59,3014.0,977.32,977.94,974.97,975.59,3014.0
2020-08-19 14:30:00,975.69,976.0,974.78,976.0,900.0,975.69,976.0,974.78,976.0,900.0
2020-08-19 15:00:00,976.62,979.02,975.12,975.12,3744.0,976.62,979.02,975.12,975.12,3744.0
2020-08-19 15:30:00,976.1,976.22,968.13,970.71,8618.0,976.1,976.22,968.13,970.71,8618.0
2020-08-20 09:30:00,962.49,967.75,962.27,965.5,2769.0,962.49,967.75,962.27,965.5,2769.0
2020-08-20 10:00:00,964.57,966.31,963.31,965.32,1154.0,964.57,966.31,963.31,965.32,1154.0
2020-08-20 10:30:00,964.57,965.08,958.63,958.85,3036.0,964.57,965.08,958.63,958.85,3036.0
2020-08-20 11:00:00,957.97,959.88,956.19,959.32,2221.0,957.97,959.88,956.19,959.32,2221.0
2020-08-20 11:30:00,960.43,960.43,956.38,957.88,5000.0,960.43,960.43,956.38,957.88,5000.0
2020-08-20 12:00:00,958.57,963.89,958.57,960.46,2767.0,958.57,963.89,958.57,960.46,2767.0
2020-08-20 12:30:00,958.2,958.2,956.59,956.59,300.0,958.2,958.2,956.59,956.59,300.0
2020-08-20 13:00:00,956.78,957.62,956.77,957.62,300.0,956.78,957.62,956.77,957.62,300.0
2020-08-20 13:30:00,958.61,959.05,958.61,959.05,402.0,958.61,959.05,958.61,959.05,402.0
2020-08-20 14:00:00,960.04,961.76,960.04,961.75,1000.0,960.04,961.76,960.04,961.75,1000.0
2020-08-20 14:30:00,961.65,962.29,961.17,962.08,2000.0,961.65,962.29,961.17,962.08,2000.0
2020-08-20 15:00:00,963.23,963.23,959.87,960.09,2800.0,963.23,963.23,959.87,960.09,2800.0
2020-08-20 15:30:00,959.78,960.77,958.05,958.9,10819.0,959.78,960.77,958.05,958.9,10819.0
2020-08-21 09:30:00,961.09,961.09,956.17,956.17,6079.0,961.09,961.09,956.17,956.17,6079.0
2020-08-21 10:00:00,958.16,958.16,950.7,950.7,3125.0,958.16,958.16,950.7,950.7,3125.0
2020-08-21 10:30:00,950.92,951.02,949.44,950.08,2602.0,950.92,951.02,949.44,950.08,2602.0
2020-08-21 11:00:00,949.79,951.56,948.71,948.71,2300.0,949.79,951.56,948.71,948.71,2300.0
2020-08-21 11:30:00,948.33,949.76,946.49,948.05,2100.0,948.33,949.76,946.49,948.05,2100.0
2020-08-21 12:00:00,949.52,953.18,949.12,951.91,2500.0,949.52,953.18,949.12,951.91,2500.0
2020-08-21 12:30:00,951.17,955.85,948.97,955.11,5701.0,951.17,955.85,948.97,955.11,5701.0
2020-08-21 13:00:00,954.88,956.76,954.2,956.76,2401.0,954.88,956.76,954.2,956.76,2401.0
2020-08-21 13:30:00,956.62,957.88,955.87,956.78,1391.0,956.62,957.88,955.87,956.78,1391.0
2020-08-21 14:00:00,956.78,957.15,955.02,955.02,1973.0,956.78,957.15,955.02,955.02,1973.0
2020-08-21 14:30:00,954.46,956.48,954.46,956.33,1700.0,954.46,956.48,954.46,956.33,1700.0
2020-08-21 15:00:00,954.73,957.81,954.55,956.58,3059.0,954.73,957.81,954.55,956.58,3059.0
2020-08-21 15:30:00,956.58,959.99,951.18,959.97,9917.0,956.58,959.99,951.18,959.97,9917.0
2020-08-24 09:30:00,964.88,964.88,961.23,961.23,1894.0,964.88,964.88,961.23,961.23,1894.0
2020-08-24 10:00:00,961.72,961.72,959.17,959.17,1500.0,961.72,961.72,959.17,959.17,1500.0
2020-08-24 10:30:00,957.65,960.45,953.81,954.05,2400.0,957.65,960.45,953.81,954.05,2400.0
2020-08-24 11:00:00,956.31,958.36,955.93,956.96,1104.0,956.31,958.36,955.93,956.96,1104.0
2020-08-24 11:30:00,955.57,955.57,949.92,949.93,2051.0,955.57,955.57,949.92,949.93,2051.0
2020-08-24 12:00:00,949.09,950.58,948.31,948.31,711.0,949.09,950.58,948.31,948.31,711.0
2020-08-24 12:30:00,948.94,950.9,948.94,949.49,900.0,948.94,950.9,948.94,949.49,900.0
2020-08-24 13:00:00,956.68,956.84,956.56,956.56,405.0,956.68,956.84,956.56,956.56,405.0
2020-08-24 13:30:00,956.11,956.11,951.08,951.34,1424.0,956.11,956.11,951.08,951.34,1424.0
2020-08-24 14:00:00,951.25,952.99,949.36,949.36,2302.0,951.25,952.99,949.36,949.36,2302.0
2020-08-24 14:30:00,949.53,951.7,949.42,951.54,1200.0,949.53,951.7,949.42,951.54,1200.0
2020-08-24 15:00:00,951.47,951.47,949.12,949.13,1800.0,951.47,951.47,949.12,949.13,1800.0
2020-08-24 15:30:00,949.49,951.3,945.52,947.94,14292.0,949.49,951.3,945.52,947.94,14292.0
2020-08-25 09:30:00,955.26,957.48,954.05,957.48,1961.0,955.26,957.48,954.05,957.48,1961.0
2020-08-25 10:00:00,959.67,959.67,956.68,957.03,1038.0,959.67,959.67,956.68,957.03,1038.0
2020-08-25 10:30:00,957.2,958.68,956.6,958.04,1544.0,957.2,958.68,956.6,958.04,1544.0
2020-08-25 11:00:00,959.22,960.26,958.69,958.69,1200.0,959.22,960.26,958.69,958.69,1200.0
2020-08-25 11:30:00,961.88,963.06,960.76,961.81,500.0,961.88,963.06,960.76,961.81,500.0
2020-08-25 12:00:00,962.34,966.18,962.34,966.18,1200.0,962.34,966.18,962.34,966.18,1200.0
2020-08-25 12:30:00,966.43,967.55,965.19,966.43,1709.0,966.43,967.55,965.19,966.43,1709.0
2020-08-25 13:00:00,965.71,967.11,965.71,967.11,935.0,965.71,967.11,965.71,967.11,935.0
2020-08-25 13:30:00,965.31,966.33,965.31,965.56,949.0,965.31,966.33,965.31,965.56,949.0
2020-08-25 14:00:00,965.72,969.08,965.72,968.74,2800.0,965.72,969.08,965.72,968.74,2800.0
2020-08-25 14:30:00,967.71,968.57,966.31,968.57,1700.0,967.71,968.57,966.31,968.57,1700.0
2020-08-25 15:00:00,969.07,969.07,965.0,965.84,2850.0,969.07,969.07,965.0,965.84,2850.0
2020-08-25 15:30:00,966.6,968.88,966.25,967.63,4842.0,966.6,968.88,966.25,967.63,4842.0
2020-08-26 09:30:00,966.04,966.04,960.44,961.2,5146.0,966.04,966.04,960.44,961.2,5146.0
2020-08-26 10:00:00,960.81,969.0,960.81,968.07,3623.0,960.81,969.0,960.81,968.07,3623.0
2020-08-26 10:30:00,968.39,970.0,968.25,969.36,3150.0,968.39,970.0,968.25,969.36,3150.0
2020-08-26 11:00:00,970.0,970.65,966.67,968.0,2435.0,970.0,970.65,966.67,968.0,2435.0
2020-08-26 11:30:00,972.95,973.0,971.44,972.58,1200.0,972.95,973.0,971.44,972.58,1200.0
2020-08-26 12:00:00,973.48,975.82,973.12,975.74,1705.0,973.48,975.82,973.12,975.74,1705.0
2020-08-26 12:30:00,973.07,973.07,972.69,972.69,200.0,973.07,973.07,972.69,972.69,200.0
2020-08-26 13:00:00,974.03,974.03,972.9,972.9,600.0,974.03,974.03,972.9,972.9,600.0
2020-08-26 13:30:00,973.54,977.16,973.54,976.02,1100.0,973.54,977.16,973.54,976.02,1100.0
2020-08-26 14:00:00,977.69,980.0,977.68,978.33,1970.0,977.69,980.0,977.68,978.33,1970.0
2020-08-26 14:30:00,975.6,976.73,974.55,976.73,300.0,975.6,976.73,974.55,976.73,300.0
2020-08-26 15:00:00,976.16,977.08,974.57,975.14,3500.0,976.16,977.08,974.57,975.14,3500.0
2020-08-26 15:30:00,973.69,973.91,969.44,971.99,8339.0,973.69,973.91,969.44,971.99,8339.0
2020-08-27 09:30:00,969.22,969.22,958.59,960.25,2901.0,969.22,969.22,958.59,960.25,2901.0
2020-08-27 10:00:00,957.86,962.32,957.86,960.47,2454.0,957.86,962.32,957.86,960.47,2454.0
2020-08-27 10:30:00,961.78,963.03,959.92,960.75,1800.0,961.78,963.03,959.92,960.75,1800.0
2020-08-27 11:00:00,962.44,968.88,962.44,968.88,2651.0,962.44,968.88,962.44,968.88,2651.0
2020-08-27 11:30:00,968.47,973.41,968.47,971.27,1135.0,968.47,973.41,968.47,971.27,1135.0
2020-08-27 12:00:00,969.94,970.01,966.11,966.11,1300.0,969.94,970.01,966.11,966.11,1300.0
2020-08-27 12:30:00,964.45,966.13,960.13,960.13,1900.0,964.45,966.13,960.13,960.13,1900.0
2020-08-27 13:00:00,960.32,963.43,960.28,963.43,900.0,960.32,963.43,960.28,963.43,900.0
2020-08-27 13:30:00,966.79,969.39,966.79,968.15,898.0,966.79,969.39,966.79,968.15,898.0
2020-08-27 14:00:00,970.37,972.42,970.36,970.86,1204.0,970.37,972.42,970.36,970.86,1204.0
2020-08-27 14:30:00,971.87,974.35,970.92,974.35,3000.0,971.87,974.35,970.92,974.35,3000.0
2020-08-27 15:00:00,975.4,977.26,973.84,973.85,3400.0,975.4,977.26,973.84,973.85,3400.0
2020-08-27 15:30:00,973.99,974.39,966.91,968.68,8121.0,973.99,974.39,966.91,968.68,8121.0
2020-08-28 09:30:00,975.65,975.65,956.36,958.48,5452.0,975.65,975.65,956.36,958.48,5452.0
2020-08-28 10:00:00,958.07,959.19,956.49,959.18,1000.0,958.07,959.19,956.49,959.18,1000.0
2020-08-28 10:30:00,957.47,959.13,955.93,957.0,2200.0,957.47,959.13,955.93,957.0,2200.0
2020-08-28 11:00:00,957.51,962.58,957.51,962.17,2707.0,957.51,962.58,957.51,962.17,2707.0
2020-08-28 11:30:00,961.76,961.87,961.35,961.72,700.0,961.76,961.87,961.35,961.72,700.0
2020-08-28 12:00:00,963.46,963.46,962.57,962.58,500.0,963.46,963.46,962.57,962.58,500.0
2020-08-28 12:30:00,962.83,964.35,962.14,964.32,1000.0,962.83,964.35,962.14,964.32,1000.0
2020-08-28 13:00:00,965.6,966.44,964.79,965.12,1279.0,965.6,966.44,964.79,965.12,1279.0
2020-08-28 13:30:00,962.91,964.14,962.61,962.61,1400.0,962.91,964.14,962.61,962.61,1400.0
2020-08-28 14:00:00,962.98,963.72,962.15,963.72,3000.0,962.98,963.72,962.15,963.72,3000.0
2020-08-28 14:30:00,963.11,964.77,963.01,964.77,800.0,963.11,964.77,963.01,964.77,800.0
2020-08-28 15:00:00,964.27,969.16,964.21,965.82,2900.0,964.27,969.16,964.21,965.82,2900.0
2020-08-28 15:30:00,965.58,969.03,964.41,966.61,6906.0,965.58,969.03,964.41,966.61,6906.0
2020-08-31 09:30:00,968.0,972.63,967.23,972.62,2040.0,968.0,972.63,967.23,972.62,2040.0
2020-08-31 10:00:00,969.76,970.6,968.66,970.12,1200.0,969.76,970.6,968.66,970.12,1200.0
2020-08-31 10:30:00,971.22,977.27,971.22,975.89,2793.0,971.22,977.27,971.22,975.89,2793.0
2020-08-31 11:00:00,976.38,979.67,971.39,972.53,2595.0,976.38,979.67,971.39,972.53,2595.0
2020-08-31 11:30:00,971.89,976.0,971.89,973.66,1100.0,971.89,976.0,971.89,973.66,1100.0
2020-08-31 12:00:00,975.0,978.24,975.0,978.0,681.0,975.0,978.24,975.0,978.0,681.0
2020-08-31 12:30:00,978.17,978.17,976.61,976.7,1375.0,978.17,978.17,976.61,976.7,1375.0
2020-08-31 13:00:00,975.55,975.57,972.98,973.8,1808.0,975.55,975.57,972.98,973.8,1808.0
2020-08-31 13:30:00,974.62,974.63,972.66,972.67,1503.0,974.62,974.63,972.66,972.67,1503.0
2020-08-31 14:00:00,971.38,974.32,970.36,971.34,1500.0,971.38,974.32,970.36,971.34,1500.0
2020-08-31 14:30:00,971.67,972.3,970.67,971.58,1519.0,971.67,972.3,970.67,971.58,1519.0
2020-08-31 15:00:00,971.69,971.69,969.93,970.13,1105.0,971.69,971.69,969.93,970.13,1105.0
2020-08-31 15:30:00,971.75,972.77,962.74,970.61,11524.0,971.75,972.77,962.74,970.61,11524.0
2020-09-01 09:30:00,973.42,973.42,966.48,970.61,4386.0,973.42,973.42,966.48,970.61,4386.0
2020-09-01 10:00:00,969.12,974.63,969.12,974.62,2094.0,969.12,974.63,969.12,974.62,2094.0
2020-09-01 10:30:00,975.4,978.56,974.96,976.38,1500.0,975.4,978.56,974.96,976.38,1500.0
2020-09-01 11:00:00,976.38,981.21,976.38,977.44,3376.0,976.38,981.21,976.38,977.44,3376.0
2020-09-01 11:30:00,977.47,977.47,975.77,977.29,2021.0,977.47,977.47,975.77,977.29,2021.0
2020-09-01 12:00:00,976.87,978.87,976.21,978.66,1201.0,976.87,978.87,976.21,978.66,1201.0
2020-09-01 12:30:00,977.42,981.77,975.81,979.74,2250.0,977.42,981.77,975.81,979.74,2250.0
2020-09-01 13:00:00,980.03,981.51,976.58,976.58,1639.0,980.03,981.51,976.58,976.58,1639.0
2020-09-01 13:30:00,975.67,977.44,974.79,977.44,1100.0,975.67,977.44,974.79,977.44,1100.0
2020-09-01 14:00:00,978.28,980.17,976.63,976.63,1035.0,978.28,980.17,976.63,976.63,1035.0
2020-09-01 14:30:00,976.13,976.39,975.16,975.86,1399.0,976.13,976.39,975.16,975.86,1399.0
2020-09-01 15:00:00,976.44,977.13,974.1,974.38,1911.0,976.44,977.13,974.1,974.38,1911.0
2020-09-01 15:30:00,973.06,975.88,971.31,975.88,8996.0,973.06,975.88,971.31,975.88,8996.0
2020-09-02 09:30:00,977.35,979.14,968.76,974.56,4191.0,977.35,979.14,968.76,974.56,4191.0
2020-09-02 10:00:00,982.03,988.83,980.08,987.03,1690.0,982.03,988.83,980.08,987.03,1690.0
2020-09-02 10:30:00,989.19,996.33,989.19,994.93,1716.0,989.19,996.33,989.19,994.93,1716.0
2020-09-02 11:00:00,994.92,995.4,994.17,994.17,600.0,994.92,995.4,994.17,994.17,600.0
2020-09-02 11:30:00,995.23,997.29,993.33,993.41,2782.0,995.23,997.29,993.33,993.41,2782.0
2020-09-02 12:00:00,993.83,997.23,993.83,995.86,1200.0,993.83,997.23,993.83,995.86,1200.0
2020-09-02 12:30:00,995.12,998.0,993.48,997.42,1487.0,995.12,998.0,993.48,997.42,1487.0
2020-09-02 13:00:00,997.03,997.03,994.55,996.74,791.0,997.03,997.03,994.55,996.74,791.0
2020-09-02 13:30:00,997.47,1000.76,997.46,1000.76,1827.0,997.47,1000.76,997.46,1000.76,1827.0
2020-09-02 14:00:00,1000.76,1003.09,998.43,1002.85,1553.0,1000.76,1003.09,998.43,1002.85,1553.0
2020-09-02 14:30:00,1000.16,1000.16,997.72,998.7,913.0,1000.16,1000.16,997.72,998.7,913.0
2020-09-02 15:00:00,998.82,1001.61,997.35,1001.04,1207.0,998.82,1001.61,997.35,1001.04,1207.0
2020-09-02 15:30:00,1001.38,1009.07,1001.37,1005.16,8347.0,1001.38,1009.07,1001.37,1005.16,8347.0
2020-09-03 09:30:00,1006.65,1006.65,982.9,982.9,2368.0,1006.65,1006.65,982.9,982.9,2368.0
2020-09-03 10:00:00,984.37,984.37,978.04,978.04,1168.0,984.37,984.37,978.04,978.04,1168.0
2020-09-03 10:30:00,978.5,981.8,976.63,981.2,1375.0,978.5,981.8,976.63,981.2,1375.0
2020-09-03 11:00:00,980.07,981.22,963.18,969.08,3213.0,980.07,981.22,963.18,969.08,3213.0
2020-09-03 11:30:00,974.54,974.54,967.1,967.1,1900.0,974.54,974.54,967.1,967.1,1900.0
2020-09-03 12:00:00,966.61,968.34,966.19,967.11,900.0,966.61,968.34,966.19,967.11,900.0
2020-09-03 12:30:00,964.64,964.64,961.45,961.45,1100.0,964.64,964.64,961.45,961.45,1100.0
2020-09-03 13:00:00,957.42,962.43,956.53,962.37,1624.0,957.42,962.43,956.53,962.37,1624.0
2020-09-03 13:30:00,962.15,963.49,958.76,963.49,2539.0,962.15,963.49,958.76,963.49,2539.0
2020-09-03 14:00:00,962.93,966.55,962.57,963.32,1801.0,962.93,966.55,962.57,963.32,1801.0
2020-09-03 14:30:00,962.88,965.62,960.18,960.38,1900.0,962.88,965.62,960.18,960.38,1900.0
2020-09-03 15:00:00,959.97,960.16,957.83,958.97,2300.0,959.97,960.16,957.83,958.97,2300.0
2020-09-03 15:30:00,958.34,964.74,958.34,962.99,13236.0,958.34,964.74,958.34,962.99,13236.0
2020-09-04 09:30:00,968.39,968.39,957.88,962.0,2455.0,968.39,968.39,957.88,962.0,2455.0
2020-09-04 10:00:00,962.0,964.03,955.71,955.71,2306.0,962.0,964.03,955.71,955.71,2306.0
2020-09-04 10:30:00,954.65,954.65,938.78,946.33,3870.0,954.65,954.65,938.78,946.33,3870.0
2020-09-04 11:00:00,944.82,945.0,933.65,934.27,3003.0,944.82,945.0,933.65,934.27,3003.0
2020-09-04 11:30:00,935.83,942.76,935.82,941.45,2690.0,935.83,942.76,935.82,941.45,2690.0
2020-09-04 12:00:00,941.65,941.8,936.81,941.8,2008.0,941.65,941.8,936.81,941.8,2008.0
2020-09-04 12:30:00,943.93,946.8,943.93,944.3,3202.0,943.93,946.8,943.93,944.3,3202.0
2020-09-04 13:00:00,943.85,944.51,940.94,942.92,2616.0,943.85,944.51,940.94,942.92,2616.0
2020-09-04 13:30:00,941.42,943.01,938.79,942.82,1802.0,941.42,943.01,938.79,942.82,1802.0
2020-09-04 14:00:00,943.11,946.98,942.59,946.98,1636.0,943.11,946.98,942.59,946.98,1636.0
2020-09-04 14:30:00,948.51,955.05,948.51,955.05,4304.0,948.51,955.05,948.51,955.05,4304.0
2020-09-04 15:00:00,955.46,955.46,952.6,954.66,2029.0,955.46,955.46,952.6,954.66,2029.0
2020-09-04 15:30:00,954.0,954.17,946.3,949.32,7022.0,954.0,954.17,946.3,949.32,7022.0
2020-09-08 09:30:00,937.83,938.55,926.88,935.01,12661.0,937.83,938.55,926.88,935.01,12661.0
2020-09-08 10:00:00,937.09,938.11,931.01,937.93,6294.0,937.09,938.11,931.01,937.93,6294.0
2020-09-08 10:30:00,937.68,939.42,933.14,934.0,2514.0,937.68,939.42,933.14,934.0,2514.0
2020-09-08 11:00:00,935.0,940.5,934.68,936.64,4271.0,935.0,940.5,934.68,936.64,4271.0
2020-09-08 11:30:00,936.9,937.49,932.55,934.63,4969.0,936.9,937.49,932.55,934.63,4969.0
2020-09-08 12:00:00,934.96,939.71,934.08,937.73,2969.0,934.96,939.71,934.08,937.73,2969.0
2020-09-08 12:30:00,936.0,938.39,934.86,937.56,2406.0,936.0,938.39,934.86,937.56,2406.0
2020-09-08 13:00:00,938.28,947.33,938.28,947.33,2388.0,938.28,947.33,938.28,947.33,2388.0
2020-09-08 13:30:00,947.04,953.54,947.03,952.92,1800.0,947.04,953.54,947.03,952.92,1800.0
2020-09-08 14:00:00,953.96,956.03,948.9,948.9,1216.0,953.96,956.03,948.9,948.9,1216.0
2020-09-08 14:30:00,946.68,949.27,944.25,947.5,2489.0,946.68,949.27,944.25,947.5,2489.0
2020-09-08 15:00:00,948.2,949.98,945.58,949.34,2661.0,948.2,949.98,945.58,949.34,2661.0
2020-09-08 15:30:00,951.3,952.33,946.75,949.53,12376.0,951.3,952.33,946.75,949.53,12376.0
2020-09-09 09:30:00,957.11,974.23,955.31,974.23,1410.0,957.11,974.23,955.31,974.23,1410.0
2020-09-09 10:00:00,974.02,991.48,973.53,991.48,3530.0,974.02,991.48,973.53,991.48,3530.0
2020-09-09 10:30:00,989.82,989.82,980.57,980.86,1982.0,989.82,989.82,980.57,980.86,1982.0
2020-09-09 11:00:00,980.75,983.08,978.62,983.08,1800.0,980.75,983.08,978.62,983.08,1800.0
2020-09-09 11:30:00,983.98,983.98,980.25,980.55,1300.0,983.98,983.98,980.25,980.55,1300.0
2020-09-09 12:00:00,981.04,981.04,977.68,979.17,1028.0,981.04,981.04,977.68,979.17,1028.0
2020-09-09 12:30:00,979.94,979.94,978.42,979.67,1000.0,979.94,979.94,978.42,979.67,1000.0
2020-09-09 13:00:00,980.57,983.1,978.41,978.41,800.0,980.57,983.1,978.41,978.41,800.0
2020-09-09 13:30:00,979.71,979.8,979.04,979.8,675.0,979.71,979.8,979.04,979.8,675.0
2020-09-09 14:00:00,979.26,979.77,976.57,977.57,1743.0,979.26,979.77,976.57,977.57,1743.0
2020-09-09 14:30:00,979.0,980.12,977.0,978.33,1000.0,979.0,980.12,977.0,978.33,1000.0
2020-09-09 15:00:00,979.54,982.22,979.54,980.59,1400.0,979.54,982.22,979.54,980.59,1400.0
2020-09-09 15:30:00,980.84,981.66,976.04,976.16,2990.0,980.84,981.66,976.04,976.16,2990.0
2020-09-10 09:30:00,976.61,988.44,976.08,986.83,4286.0,976.61,988.44,976.08,986.83,4286.0
2020-09-10 10:00:00,988.41,988.41,981.81,981.81,2491.0,988.41,988.41,981.81,981.81,2491.0
2020-09-10 10:30:00,983.51,984.24,980.02,980.35,2326.0,983.51,984.24,980.02,980.35,2326.0
2020-09-10 11:00:00,978.95,978.95,974.39,978.39,4571.0,978.95,978.95,974.39,978.39,4571.0
2020-09-10 11:30:00,980.29,981.75,978.49,979.0,1076.0,980.29,981.75,978.49,979.0,1076.0
2020-09-10 12:00:00,977.34,979.99,977.34,979.62,912.0,977.34,979.99,977.34,979.62,912.0
2020-09-10 12:30:00,978.67,980.15,977.7,979.23,1000.0,978.67,980.15,977.7,979.23,1000.0
2020-09-10 13:00:00,981.98,982.91,981.98,982.32,405.0,981.98,982.91,981.98,982.32,405.0
2020-09-10 13:30:00,980.45,980.45,978.87,979.0,402.0,980.45,980.45,978.87,979.0,402.0
2020-09-10 14:00:00,978.71,980.28,966.89,966.89,3112.0,978.71,980.28,966.89,966.89,3112.0
2020-09-10 14:30:00,964.0,970.02,964.0,969.5,2289.0,964.0,970.02,964.0,969.5,2289.0
2020-09-10 15:00:00,968.46,968.46,959.77,962.65,2900.0,968.46,968.46,959.77,962.65,2900.0
2020-09-10 15:30:00,962.64,968.64,962.64,963.04,5175.0,962.64,968.64,962.64,963.04,5175.0
2020-09-11 09:30:00,965.92,979.23,965.92,968.59,2484.0,965.92,979.23,965.92,968.59,2484.0
2020-09-11 10:00:00,971.84,972.22,970.75,971.25,2200.0,971.84,972.22,970.75,971.25,2200.0
2020-09-11 10:30:00,971.43,974.68,970.36,972.59,3873.0,971.43,974.68,970.36,972.59,3873.0
2020-09-11 11:00:00,973.25,978.49,973.24,977.18,2685.0,973.25,978.49,973.24,977.18,2685.0
2020-09-11 11:30:00,977.31,977.49,975.1,975.87,2078.0,977.31,977.49,975.1,975.87,2078.0
2020-09-11 12:00:00,976.12,977.56,975.04,975.33,2612.0,976.12,977.56,975.04,975.33,2612.0
2020-09-11 12:30:00,975.0,975.0,973.31,973.32,700.0,975.0,975.0,973.31,973.32,700.0
2020-09-11 13:00:00,973.42,973.42,969.98,970.0,766.0,973.42,973.42,969.98,970.0,766.0
2020-09-11 13:30:00,969.56,970.32,964.35,965.0,3735.0,969.56,970.32,964.35,965.0,3735.0
2020-09-11 14:00:00,965.36,971.8,963.5,971.8,460.0,965.36,971.8,963.5,971.8,460.0
2020-09-11 14:30:00,970.87,972.39,970.61,972.39,300.0,970.87,972.39,970.61,972.39,300.0
2020-09-11 15:00:00,971.85,977.31,971.85,977.25,1000.0,971.85,977.31,971.85,977.25,1000.0
2020-09-11 15:30:00,977.25,977.25,971.9,973.92,9697.0,977.25,977.25,971.9,973.92,9697.0
2020-09-14 09:30:00,981.44,982.99,978.07,979.76,2023.0,981.44,982.99,978.07,979.76,2023.0
2020-09-14 10:00:00,981.99,990.58,980.53,990.43,1360.0,981.99,990.58,980.53,990.43,1360.0
2020-09-14 10:30:00,989.92,989.92,983.45,983.45,700.0,989.92,989.92,983.45,983.45,700.0
2020-09-14 11:00:00,983.09,986.24,983.09,985.23,1540.0,983.09,986.24,983.09,985.23,1540.0
2020-09-14 11:30:00,985.27,988.34,985.26,988.04,906.0,985.27,988.34,985.26,988.04,906.0
2020-09-14 12:00:00,987.83,990.17,987.33,990.17,2033.0,987.83,990.17,987.33,990.17,2033.0
2020-09-14 12:30:00,990.09,990.09,986.17,987.98,1700.0,990.09,990.09,986.17,987.98,1700.0
2020-09-14 13:00:00,988.95,988.95,986.28,986.28,911.0,988.95,988.95,986.28,986.28,911.0
2020-09-14 13:30:00,987.24,988.54,985.34,986.1,1275.0,987.24,988.54,985.34,986.1,1275.0
2020-09-14 14:00:00,984.52,985.64,983.03,983.03,1624.0,984.52,985.64,983.03,983.03,1624.0
2020-09-14 14:30:00,983.17,983.17,976.52,976.58,1769.0,983.17,983.17,976.52,976.58,1769.0
2020-09-14 15:00:00,976.75,978.41,973.6,975.65,1727.0,976.75,978.41,973.6,975.65,1727.0
2020-09-14 15:30:00,977.67,981.58,976.17,979.33,7296.0,977.67,981.58,976.17,979.33,7296.0
2020-09-15 09:30:00,987.15,991.45,985.85,991.45,2527.0,987.15,991.45,985.85,991.45,2527.0
2020-09-15 10:00:00,994.77,994.91,990.22,990.58,1308.0,994.77,994.91,990.22,990.58,1308.0
2020-09-15 10:30:00,989.7,992.0,989.23,989.6,1350.0,989.7,992.0,989.23,989.6,1350.0
2020-09-15 11:00:00,988.66,991.15,988.66,990.16,1026.0,988.66,991.15,988.66,990.16,1026.0
2020-09-15 11:30:00,989.65,990.52,982.25,982.26,1311.0,989.65,990.52,982.25,982.26,1311.0
2020-09-15 12:00:00,982.85,985.56,982.85,985.39,920.0,982.85,985.56,982.85,985.39,920.0
2020-09-15 12:30:00,985.14,986.87,983.73,983.73,648.0,985.14,986.87,983.73,983.73,648.0
2020-09-15 13:00:00,984.92,986.84,981.89,981.89,790.0,984.92,986.84,981.89,981.89,790.0
2020-09-15 13:30:00,982.2,983.7,981.95,982.44,1132.0,982.2,983.7,981.95,982.44,1132.0
2020-09-15 14:00:00,983.21,983.7,981.88,983.13,820.0,983.21,983.7,981.88,983.13,820.0
2020-09-15 14:30:00,983.34,985.51,983.34,983.84,1140.0,983.34,985.51,983.34,983.84,1140.0
2020-09-15 15:00:00,983.78,983.78,981.63,982.19,2035.0,983.78,983.78,981.63,982.19,2035.0
2020-09-15 15:30:00,981.91,983.87,976.84,980.9,9638.0,981.91,983.87,976.84,980.9,9638.0
2020-09-16 09:30:00,989.19,997.17,988.69,996.67,4736.0,989.19,997.17,988.69,996.67,4736.0
2020-09-16 10:00:00,994.61,1003.04,993.97,1001.49,3307.0,994.61,1003.04,993.97,1001.49,3307.0
2020-09-16 10:30:00,1001.24,1001.58,997.29,999.81,2580.0,1001.24,1001.58,997.29,999.81,2580.0
2020-09-16 11:00:00,999.13,1000.5,998.45,999.1,4260.0,999.13,1000.5,998.45,999.1,4260.0
2020-09-16 11:30:00,1000.08,1000.08,998.1,998.11,600.0,1000.08,1000.08,998.1,998.11,600.0
2020-09-16 12:00:00,994.38,994.38,990.98,992.43,700.0,994.38,994.38,990.98,992.43,700.0
2020-09-16 12:30:00,994.98,994.98,991.43,992.57,400.0,994.98,994.98,991.43,992.57,400.0
2020-09-16 13:00:00,992.82,992.82,988.87,988.87,1107.0,992.82,992.82,988.87,988.87,1107.0
2020-09-16 13:30:00,988.67,990.59,988.67,989.85,900.0,988.67,990.59,988.67,989.85,900.0
2020-09-16 14:00:00,990.23,994.29,989.2,994.29,1500.0,990.23,994.29,989.2,994.29,1500.0
2020-09-16 14:30:00,994.7,994.7,990.98,991.11,4100.0,994.7,994.7,990.98,991.11,4100.0
2020-09-16 15:00:00,992.65,993.63,989.66,989.78,1028.0,992.65,993.63,989.66,989.78,1028.0
2020-09-16 15:30:00,988.9,992.21,985.57,988.1,8399.0,988.9,992.21,985.57,988.1,8399.0
2020-09-17 09:30:00,983.84,983.84,978.27,980.33,5827.0,983.84,983.84,978.27,980.33,5827.0
2020-09-17 10:00:00,979.51,989.72,979.51,989.72,3934.0,979.51,989.72,979.51,989.72,3934.0
2020-09-17 10:30:00,988.29,998.07,988.29,993.4,2297.0,988.29,998.07,988.29,993.4,2297.0
2020-09-17 11:00:00,994.24,998.41,993.0,998.38,2951.0,994.24,998.41,993.0,998.38,2951.0
2020-09-17 11:30:00,996.4,997.12,990.66,990.66,600.0,996.4,997.12,990.66,990.66,600.0
2020-09-17 12:00:00,987.73,987.73,982.47,982.65,629.0,987.73,987.73,982.47,982.65,629.0
2020-09-17 12:30:00,982.91,986.99,982.17,986.99,1800.0,982.91,986.99,982.17,986.99,1800.0
2020-09-17 13:00:00,987.56,987.56,981.41,981.41,825.0,987.56,987.56,981.41,981.41,825.0
2020-09-17 13:30:00,985.1,985.1,983.61,983.61,767.0,985.1,985.1,983.61,983.61,767.0
2020-09-17 14:00:00,983.65,983.88,981.85,983.0,1386.0,983.65,983.88,981.85,983.0,1386.0
2020-09-17 14:30:00,980.72,982.48,980.36,982.48,600.0,980.72,982.48,980.36,982.48,600.0
2020-09-17 15:00:00,981.62,982.59,976.38,976.38,3100.0,981.62,982.59,976.38,976.38,3100.0
2020-09-17 15:30:00,977.63,985.34,977.63,985.09,3953.0,977.63,985.34,977.63,985.09,3953.0
2020-09-18 09:30:00,985.77,990.27,985.77,990.27,16906.0,985.77,990.27,985.77,990.27,16906.0
2020-09-18 10:00:00,989.32,993.59,989.32,992.26,1381.0,989.32,993.59,989.32,992.26,1381.0
2020-09-18 10:30:00,992.81,995.3,987.47,987.47,1974.0,992.81,995.3,987.47,987.47,1974.0
2020-09-18 11:00:00,988.56,993.08,988.16,993.08,1800.0,988.56,993.08,988.16,993.08,1800.0
2020-09-18 11:30:00,993.15,993.15,987.95,988.79,1900.0,993.15,993.15,987.95,988.79,1900.0
2020-09-18 12:00:00,990.13,990.27,984.96,985.86,1600.0,990.13,990.27,984.96,985.86,1600.0
2020-09-18 12:30:00,985.01,985.38,982.08,982.58,1785.0,985.01,985.38,982.08,982.58,1785.0
2020-09-18 13:00:00,982.34,982.34,977.03,977.03,1802.0,982.34,982.34,977.03,977.03,1802.0
2020-09-18 13:30:00,970.82,976.15,970.81,975.87,500.0,970.82,976.15,970.81,975.87,500.0
2020-09-18 14:00:00,976.75,976.75,974.11,975.41,1200.0,976.75,976.75,974.11,975.41,1200.0
2020-09-18 14:30:00,972.05,973.81,972.05,973.5,800.0,972.05,973.81,972.05,973.5,800.0
2020-09-18 15:00:00,976.16,979.11,976.15,978.92,1579.0,976.16,979.11,976.15,978.92,1579.0
2020-09-18 15:30:00,978.63,980.11,974.88,975.37,7732.0,978.63,980.11,974.88,975.37,7732.0
2020-09-21 09:30:00,962.7,962.7,949.35,956.69,2013.0,962.7,962.7,949.35,956.69,2013.0
2020-09-21 10:00:00,955.03,956.85,945.0,956.85,3110.0,955.03,956.85,945.0,956.85,3110.0
2020-09-21 10:30:00,957.63,958.81,954.4,957.98,1900.0,957.63,958.81,954.4,957.98,1900.0
2020-09-21 11:00:00,959.12,961.58,955.76,955.76,1740.0,959.12,961.58,955.76,955.76,1740.0
2020-09-21 11:30:00,957.09,967.77,957.09,966.32,2600.0,957.09,967.77,957.09,966.32,2600.0
2020-09-21 12:00:00,965.24,967.13,963.26,967.13,1200.0,965.24,967.13,963.26,967.13,1200.0
2020-09-21 12:30:00,964.86,966.2,962.73,963.5,1400.0,964.86,966.2,962.73,963.5,1400.0
2020-09-21 13:00:00,961.68,967.56,961.68,967.55,1900.0,961.68,967.56,961.68,967.55,1900.0
2020-09-21 13:30:00,967.06,967.06,962.2,962.2,600.0,967.06,967.06,962.2,962.2,600.0
2020-09-21 14:00:00,963.78,967.56,963.77,967.56,2230.0,963.78,967.56,963.77,967.56,2230.0
2020-09-21 14:30:00,964.7,968.49,964.7,967.7,14370.0,964.7,968.49,964.7,967.7,14370.0
2020-09-21 15:00:00,968.17,973.13,968.17,972.53,2824.0,968.17,973.13,968.17,972.53,2824.0
2020-09-21 15:30:00,972.79,975.59,970.67,975.16,7134.0,972.79,975.59,970.67,975.16,7134.0
2020-09-22 09:30:00,973.66,979.81,964.61,966.39,3210.0,973.66,979.81,964.61,966.39,3210.0
2020-09-22 10:00:00,967.26,972.35,966.41,971.13,2333.0,967.26,972.35,966.41,971.13,2333.0
2020-09-22 10:30:00,972.48,974.3,971.42,971.77,2897.0,972.48,974.3,971.42,971.77,2897.0
2020-09-22 11:00:00,972.59,974.18,972.04,972.89,2300.0,972.59,974.18,972.04,972.89,2300.0
2020-09-22 11:30:00,973.0,976.4,971.29,975.6,3267.0,973.0,976.4,971.29,975.6,3267.0
2020-09-22 12:00:00,976.75,979.63,975.1,975.28,800.0,976.75,979.63,975.1,975.28,800.0
2020-09-22 12:30:00,974.15,974.15,971.59,972.29,2343.0,974.15,974.15,971.59,972.29,2343.0
2020-09-22 13:00:00,972.68,975.91,972.67,975.91,500.0,972.68,975.91,972.67,975.91,500.0
2020-09-22 13:30:00,979.37,979.37,979.37,979.37,100.0,979.37,979.37,979.37,979.37,100.0
2020-09-22 14:00:00,980.43,982.17,980.43,981.04,2062.0,980.43,982.17,980.43,981.04,2062.0
2020-09-22 14:30:00,981.55,984.37,981.55,983.0,1684.0,981.55,984.37,981.55,983.0,1684.0
2020-09-22 15:00:00,981.7,984.24,980.81,983.99,2313.0,981.7,984.24,980.81,983.99,2313.0
2020-09-22 15:30:00,983.79,987.26,972.51,985.81,34186.0,983.79,987.26,972.51,985.81,34186.0
2020-09-23 09:30:00,987.6,987.6,983.49,983.76,1262.0,987.6,987.6,983.49,983.76,1262.0
2020-09-23 10:00:00,983.26,983.26,975.63,975.64,5643.0,983.26,983.26,975.63,975.64,5643.0
2020-09-23 10:30:00,977.14,977.28,970.03,975.58,2434.0,977.14,977.28,970.03,975.58,2434.0
2020-09-23 11:00:00,978.68,982.08,977.03,977.39,2711.0,978.68,982.08,977.03,977.39,2711.0
2020-09-23 11:30:00,975.9,975.9,968.72,968.72,897.0,975.9,975.9,968.72,968.72,897.0
2020-09-23 12:00:00,965.66,970.2,965.66,969.5,1540.0,965.66,970.2,965.66,969.5,1540.0
2020-09-23 12:30:00,969.01,976.49,968.42,975.69,1797.0,969.01,976.49,968.42,975.69,1797.0
2020-09-23 13:00:00,976.0,976.0,970.45,970.45,800.0,976.0,976.0,970.45,970.45,800.0
2020-09-23 13:30:00,969.95,971.35,968.32,968.32,912.0,969.95,971.35,968.32,968.32,912.0
2020-09-23 14:00:00,966.94,967.21,955.9,958.47,2100.0,966.94,967.21,955.9,958.47,2100.0
2020-09-23 14:30:00,958.51,959.45,954.6,954.61,1643.0,958.51,959.45,954.6,954.61,1643.0
2020-09-23 15:00:00,955.55,958.17,954.25,957.54,5991.0,955.55,958.17,954.25,957.54,5991.0
2020-09-23 15:30:00,958.91,959.23,953.89,957.85,8075.0,958.91,959.23,953.89,957.85,8075.0
2020-09-24 09:30:00,956.14,956.14,947.03,949.16,2586.0,956.14,956.14,947.03,949.16,2586.0
2020-09-24 10:00:00,955.75,959.4,952.49,953.14,1518.0,955.75,959.4,952.49,953.14,1518.0
2020-09-24 10:30:00,953.12,959.01,952.17,957.75,1593.0,953.12,959.01,952.17,957.75,1593.0
2020-09-24 11:00:00,957.64,965.0,955.39,964.4,1601.0,957.64,965.0,955.39,964.4,1601.0
2020-09-24 11:30:00,966.35,966.35,962.38,964.92,828.0,966.35,966.35,962.38,964.92,828.0
2020-09-24 12:00:00,964.89,965.75,963.74,964.68,400.0,964.89,965.75,963.74,964.68,400.0
2020-09-24 12:30:00,962.67,964.07,961.34,964.06,900.0,962.67,964.07,961.34,964.06,900.0
2020-09-24 13:00:00,966.98,970.07,966.24,966.3,924.0,966.98,970.07,966.24,966.3,924.0
2020-09-24 13:30:00,964.44,969.77,964.44,967.24,1100.0,964.44,969.77,964.44,967.24,1100.0
2020-09-24 14:00:00,962.12,964.44,961.21,962.33,1137.0,962.12,964.44,961.21,962.33,1137.0
2020-09-24 14:30:00,962.25,962.51,957.82,958.03,1000.0,962.25,962.51,957.82,958.03,1000.0
2020-09-24 15:00:00,954.83,957.81,951.75,954.24,4458.0,954.83,957.81,951.75,954.24,4458.0
2020-09-24 15:30:00,954.25,961.41,954.25,960.89,8838.0,954.25,961.41,954.25,960.89,8838.0
2020-09-25 09:30:00,957.4,963.87,953.57,957.0,14539.0,957.4,963.87,953.57,957.0,14539.0
2020-09-25 10:00:00,958.57,960.43,958.57,960.43,400.0,958.57,960.43,958.57,960.43,400.0
2020-09-25 10:30:00,964.61,964.95,964.61,964.95,200.0,964.61,964.95,964.61,964.95,200.0
2020-09-25 11:00:00,964.98,966.54,964.97,966.54,400.0,964.98,966.54,964.97,966.54,400.0
2020-09-25 11:30:00,965.46,966.3,960.98,960.98,7400.0,965.46,966.3,960.98,960.98,7400.0
2020-09-25 12:00:00,958.75,961.89,956.94,959.57,1960.0,958.75,961.89,956.94,959.57,1960.0
2020-09-25 12:30:00,959.59,962.36,958.73,962.36,3300.0,959.59,962.36,958.73,962.36,3300.0
2020-09-25 13:00:00,962.72,965.98,962.71,965.07,1300.0,962.72,965.98,962.71,965.07,1300.0
2020-09-25 13:30:00,966.33,969.24,966.09,969.06,1500.0,966.33,969.24,966.09,969.06,1500.0
2020-09-25 14:00:00,968.9,977.78,968.89,977.78,5044.0,968.9,977.78,968.89,977.78,5044.0
2020-09-25 14:30:00,976.93,977.66,975.19,975.74,900.0,976.93,977.66,975.19,975.74,900.0
2020-09-25 15:00:00,977.82,981.75,977.82,981.17,2700.0,977.82,981.75,977.82,981.17,2700.0
2020-09-25 15:30:00,981.69,981.7,971.74,974.68,4909.0,981.69,981.7,971.74,974.68,4909.0
2020-09-28 09:30:00,958.84,978.15,958.84,965.83,3339.0,958.84,978.15,958.84,965.83,3339.0
2020-09-28 10:00:00,969.11,981.93,966.33,975.82,2505.0,969.11,981.93,966.33,975.82,2505.0
2020-09-28 10:30:00,977.47,977.47,971.84,971.85,500.0,977.47,977.47,971.84,971.85,500.0
2020-09-28 11:00:00,971.68,971.68,970.62,970.69,407.0,971.68,971.68,970.62,970.69,407.0
2020-09-28 11:30:00,970.57,972.28,963.78,963.79,4900.0,970.57,972.28,963.78,963.79,4900.0
2020-09-28 12:00:00,964.78,964.78,960.69,960.69,1000.0,964.78,964.78,960.69,960.69,1000.0
2020-09-28 12:30:00,961.7,966.93,961.21,966.93,300.0,961.7,966.93,961.21,966.93,300.0
2020-09-28 13:00:00,966.9,967.89,965.41,967.88,588.0,966.9,967.89,965.41,967.88,588.0
2020-09-28 13:30:00,968.17,969.68,968.17,968.81,600.0,968.17,969.68,968.17,968.81,600.0
2020-09-28 14:00:00,967.25,969.77,966.14,969.11,2853.0,967.25,969.77,966.14,969.11,2853.0
2020-09-28 14:30:00,969.85,970.64,964.02,966.0,2689.0,969.85,970.64,964.02,966.0,2689.0
2020-09-28 15:00:00,966.22,967.01,964.51,965.02,2103.0,966.22,967.01,964.51,965.02,2103.0
2020-09-28 15:30:00,965.41,970.9,964.22,969.21,6321.0,965.41,970.9,964.22,969.21,6321.0
2020-09-29 09:30:00,974.04,981.4,972.49,977.77,3199.0,974.04,981.4,972.49,977.77,3199.0
2020-09-29 10:00:00,976.07,977.29,971.34,972.68,2300.0,976.07,977.29,971.34,972.68,2300.0
2020-09-29 10:30:00,972.68,972.68,964.56,967.59,4300.0,972.68,972.68,964.56,967.59,4300.0
2020-09-29 11:00:00,968.48,968.93,965.04,965.26,3156.0,968.48,968.93,965.04,965.26,3156.0
2020-09-29 11:30:00,965.15,966.41,962.0,964.41,6010.0,965.15,966.41,962.0,964.41,6010.0
2020-09-29 12:00:00,964.37,964.86,962.64,964.41,2102.0,964.37,964.86,962.64,964.41,2102.0
2020-09-29 12:30:00,964.0,964.89,963.19,964.6,1400.0,964.0,964.89,963.19,964.6,1400.0
2020-09-29 13:00:00,963.55,963.55,959.89,962.13,2008.0,963.55,963.55,959.89,962.13,2008.0
2020-09-29 13:30:00,961.08,966.82,960.35,966.25,1400.0,961.08,966.82,960.35,966.25,1400.0
2020-09-29 14:00:00,965.57,969.14,964.85,969.14,2584.0,965.57,969.14,964.85,969.14,2584.0
2020-09-29 14:30:00,970.35,971.65,967.54,967.54,2385.0,970.35,971.65,967.54,967.54,2385.0
2020-09-29 15:00:00,968.58,968.58,964.17,966.71,2400.0,968.58,968.58,964.17,966.71,2400.0
2020-09-29 15:30:00,965.73,971.21,964.2,968.4,6231.0,965.73,971.21,964.2,968.4,6231.0
2020-09-30 09:30:00,974.22,986.79,974.22,980.0,5239.0,974.22,986.79,974.22,980.0,5239.0
2020-09-30 10:00:00,984.6,984.6,980.43,982.2,2615.0,984.6,984.6,980.43,982.2,2615.0
2020-09-30 10:30:00,980.48,980.48,973.3,975.58,2600.0,980.48,980.48,973.3,975.58,2600.0
2020-09-30 11:00:00,975.08,983.57,975.08,982.09,1920.0,975.08,983.57,975.08,982.09,1920.0
2020-09-30 11:30:00,982.04,984.54,979.53,982.12,2400.0,982.04,984.54,979.53,982.12,2400.0
2020-09-30 12:00:00,982.42,982.57,979.67,980.29,3652.0,982.42,982.57,979.67,980.29,3652.0
2020-09-30 12:30:00,980.74,982.32,979.86,980.97,1900.0,980.74,982.32,979.86,980.97,1900.0
2020-09-30 13:00:00,980.29,980.29,974.28,975.05,1300.0,980.29,980.29,974.28,975.05,1300.0
2020-09-30 13:30:00,975.61,979.21,974.61,978.55,1704.0,975.61,979.21,974.61,978.55,1704.0
2020-09-30 14:00:00,978.51,980.76,970.02,974.0,3712.0,978.51,980.76,970.02,974.0,3712.0
2020-09-30 14:30:00,971.56,971.56,962.28,966.12,3155.0,971.56,971.56,962.28,966.12,3155.0
2020-09-30 15:00:00,967.4,969.42,959.22,964.1,4170.0,967.4,969.42,959.22,964.1,4170.0
2020-09-30 15:30:00,962.06,967.38,958.3,964.03,16062.0,962.06,967.38,958.3,964.03,16062.0
2020-10-01 09:30:00,974.64,985.78,969.47,982.95,6223.0,974.64,985.78,969.47,982.95,6223.0
2020-10-01 10:00:00,977.89,977.94,969.88,969.88,2269.0,977.89,977.94,969.88,969.88,2269.0
2020-10-01 10:30:00,972.19,974.52,971.27,971.27,1242.0,972.19,974.52,971.27,971.27,1242.0
2020-10-01 11:00:00,972.47,974.29,968.39,974.29,2811.0,972.47,974.29,968.39,974.29,2811.0
2020-10-01 11:30:00,973.64,974.75,972.57,972.57,961.0,973.64,974.75,972.57,972.57,961.0
2020-10-01 12:00:00,972.78,972.78,969.12,970.65,2000.0,972.78,972.78,969.12,970.65,2000.0
2020-10-01 12:30:00,971.32,975.32,970.59,975.32,14635.0,971.32,975.32,970.59,975.32,14635.0
2020-10-01 13:00:00,973.77,975.32,973.59,973.59,701.0,973.77,975.32,973.59,973.59,701.0
2020-10-01 13:30:00,974.28,974.28,972.11,972.27,1400.0,974.28,974.28,972.11,972.27,1400.0
2020-10-01 14:00:00,973.23,973.23,964.0,970.17,1700.0,973.23,973.23,964.0,970.17,1700.0
2020-10-01 14:30:00,968.78,969.59,967.49,969.59,1216.0,968.78,969.59,967.49,969.59,1216.0
2020-10-01 15:00:00,969.7,969.7,965.99,965.99,1500.0,969.7,969.7,965.99,965.99,1500.0
2020-10-01 15:30:00,966.19,971.84,966.19,970.91,4051.0,966.19,971.84,966.19,970.91,4051.0
2020-10-02 09:30:00,959.6,968.95,959.6,965.58,2645.0,959.6,968.95,959.6,965.58,2645.0
2020-10-02 10:00:00,969.78,974.82,969.39,972.78,2829.0,969.78,974.82,969.39,972.78,2829.0
2020-10-02 10:30:00,972.56,977.16,972.56,975.78,2300.0,972.56,977.16,972.56,975.78,2300.0
2020-10-02 11:00:00,972.88,977.63,972.87,974.15,1500.0,972.88,977.63,972.87,974.15,1500.0
2020-10-02 11:30:00,974.38,974.38,967.01,967.38,1502.0,974.38,974.38,967.01,967.38,1502.0
2020-10-02 12:00:00,964.76,971.87,963.59,970.63,1800.0,964.76,971.87,963.59,970.63,1800.0
2020-10-02 12:30:00,973.33,976.28,970.55,972.2,1577.0,973.33,976.28,970.55,972.2,1577.0
2020-10-02 13:00:00,972.39,976.83,968.15,975.93,1900.0,972.39,976.83,968.15,975.93,1900.0
2020-10-02 13:30:00,974.93,974.93,968.34,968.77,1827.0,974.93,974.93,968.34,968.77,1827.0
2020-10-02 14:00:00,972.32,975.69,972.32,974.63,800.0,972.32,975.69,972.32,974.63,800.0
2020-10-02 14:30:00,975.93,975.94,972.32,975.32,2036.0,975.93,975.94,972.32,975.32,2036.0
2020-10-02 15:00:00,972.29,973.66,972.15,972.15,1200.0,972.29,973.66,972.15,972.15,1200.0
2020-10-02 15:30:00,973.27,973.27,965.04,968.27,8805.0,973.27,973.27,965.04,968.27,8805.0
2020-10-05 09:30:00,979.95,987.84,979.95,981.88,2091.0,979.95,987.84,979.95,981.88,2091.0
2020-10-05 10:00:00,983.33,986.95,983.16,986.49,1821.0,983.33,986.95,983.16,986.49,1821.0
2020-10-05 10:30:00,986.97,988.12,985.05,985.07,4918.0,986.97,988.12,985.05,985.07,4918.0
2020-10-05 11:00:00,985.12,987.46,983.05,983.05,4075.0,985.12,987.46,983.05,983.05,4075.0
2020-10-05 11:30:00,981.0,983.28,980.73,983.28,2040.0,981.0,983.28,980.73,983.28,2040.0
2020-10-05 12:00:00,983.06,984.17,982.1,982.32,2059.0,983.06,984.17,982.1,982.32,2059.0
2020-10-05 12:30:00,982.35,984.17,982.35,984.17,711.0,982.35,984.17,982.35,984.17,711.0
2020-10-05 13:00:00,985.07,989.07,983.62,984.9,3707.0,985.07,989.07,983.62,984.9,3707.0
2020-10-05 13:30:00,984.85,986.74,984.8,985.29,1590.0,984.85,986.74,984.8,985.29,1590.0
2020-10-05 14:00:00,985.83,987.19,985.59,986.63,700.0,985.83,987.19,985.59,986.63,700.0
2020-10-05 14:30:00,987.56,988.94,987.56,988.94,501.0,987.56,988.94,987.56,988.94,501.0
2020-10-05 15:00:00,988.8,990.71,987.65,988.75,900.0,988.8,990.71,987.65,988.75,900.0
2020-10-05 15:30:00,989.15,993.06,988.34,989.57,5143.0,989.15,993.06,988.34,989.57,5143.0
2020-10-06 09:30:00,992.28,998.64,992.28,998.06,1810.0,992.28,998.64,992.28,998.06,1810.0
2020-10-06 10:00:00,996.95,1000.7,996.95,999.94,1200.0,996.95,1000.7,996.95,999.94,1200.0
2020-10-06 10:30:00,999.27,999.98,997.36,999.53,2832.0,999.27,999.98,997.36,999.53,2832.0
2020-10-06 11:00:00,1002.39,1004.52,1000.74,1000.74,1059.0,1002.39,1004.52,1000.74,1000.74,1059.0
2020-10-06 11:30:00,1000.74,1003.02,1000.0,1001.35,3996.0,1000.74,1003.02,1000.0,1001.35,3996.0
2020-10-06 12:00:00,1002.44,1009.95,1002.44,1006.08,800.0,1002.44,1009.95,1002.44,1006.08,800.0
2020-10-06 12:30:00,1009.01,1009.03,1004.3,1004.31,930.0,1009.01,1009.03,1004.3,1004.31,930.0
2020-10-06 13:00:00,1004.3,1004.3,1003.15,1003.68,693.0,1004.3,1004.3,1003.15,1003.68,693.0
2020-10-06 13:30:00,1003.63,1005.9,1003.14,1005.45,700.0,1003.63,1005.9,1003.14,1005.45,700.0
2020-10-06 14:00:00,1006.71,1007.12,1003.73,1006.28,1906.0,1006.71,1007.12,1003.73,1006.28,1906.0
2020-10-06 14:30:00,1007.03,1008.93,993.75,993.76,3855.0,1007.03,1008.93,993.75,993.76,3855.0
2020-10-06 15:00:00,997.39,997.39,992.98,995.18,16425.0,997.39,997.39,992.98,995.18,16425.0
2020-10-06 15:30:00,995.41,999.95,992.29,994.99,10198.0,995.41,999.95,992.29,994.99,10198.0
2020-10-07 09:30:00,977.02,1002.4,977.02,996.29,8818.0,977.02,1002.4,977.02,996.29,8818.0
2020-10-07 10:00:00,997.32,1005.49,997.32,1002.5,2098.0,997.32,1005.49,997.32,1002.5,2098.0
2020-10-07 10:30:00,1002.98,1005.15,999.64,1004.78,3962.0,1002.98,1005.15,999.64,1004.78,3962.0
2020-10-07 11:00:00,1004.9,1007.89,1003.08,1006.76,1828.0,1004.9,1007.89,1003.08,1006.76,1828.0
2020-10-07 11:30:00,1007.14,1009.67,1007.0,1007.96,900.0,1007.14,1009.67,1007.0,1007.96,900.0
2020-10-07 12:00:00,1007.98,1008.5,1003.7,1003.7,2913.0,1007.98,1008.5,1003.7,1003.7,2913.0
2020-10-07 12:30:00,1005.74,1006.19,1004.35,1004.66,701.0,1005.74,1006.19,1004.35,1004.66,701.0
2020-10-07 13:00:00,1004.8,1007.16,1003.47,1007.16,2270.0,1004.8,1007.16,1003.47,1007.16,2270.0
2020-10-07 13:30:00,1006.71,1012.82,1006.39,1008.55,2473.0,1006.71,1012.82,1006.39,1008.55,2473.0
2020-10-07 14:00:00,1009.18,1011.36,1008.49,1010.02,2246.0,1009.18,1011.36,1008.49,1010.02,2246.0
2020-10-07 14:30:00,1011.74,1011.75,1009.34,1010.05,2521.0,1011.74,1011.75,1009.34,1010.05,2521.0
2020-10-07 15:00:00,1009.59,1012.63,1009.48,1011.68,4114.0,1009.59,1012.63,1009.48,1011.68,4114.0
2020-10-07 15:30:00,1012.15,1013.23,1010.34,1010.35,5909.0,1012.15,1013.23,1010.34,1010.35,5909.0
2020-10-08 09:30:00,1015.45,1024.92,1015.06,1017.01,2497.0,1015.45,1024.92,1015.06,1017.01,2497.0
2020-10-08 10:00:00,1018.38,1018.75,1018.38,1018.75,200.0,1018.38,1018.75,1018.38,1018.75,200.0
2020-10-08 10:30:00,1022.25,1022.25,1018.29,1018.3,1334.0,1022.25,1022.25,1018.29,1018.3,1334.0
2020-10-08 11:00:00,1018.3,1018.59,1016.11,1016.11,2450.0,1018.3,1018.59,1016.11,1016.11,2450.0
2020-10-08 11:30:00,1015.89,1017.04,1014.88,1014.88,1828.0,1015.89,1017.04,1014.88,1014.88,1828.0
2020-10-08 12:00:00,1013.48,1015.2,1013.48,1015.2,1400.0,1013.48,1015.2,1013.48,1015.2,1400.0
2020-10-08 12:30:00,1015.43,1015.43,1011.9,1011.9,1831.0,1015.43,1015.43,1011.9,1011.9,1831.0
2020-10-08 13:00:00,1012.49,1013.16,1011.87,1013.16,1100.0,1012.49,1013.16,1011.87,1013.16,1100.0
2020-10-08 13:30:00,1013.5,1014.0,1012.11,1012.11,2258.0,1013.5,1014.0,1012.11,1012.11,2258.0
2020-10-08 14:00:00,1012.99,1014.36,1012.2,1012.72,3200.0,1012.99,1014.36,1012.2,1012.72,3200.0
2020-10-08 14:30:00,1013.9,1013.91,1013.0,1013.41,1031.0,1013.9,1013.91,1013.0,1013.41,1031.0
2020-10-08 15:00:00,1014.21,1014.84,1012.3,1014.13,1299.0,1014.21,1014.84,1012.3,1014.13,1299.0
2020-10-08 15:30:00,1016.18,1016.18,1011.86,1012.08,15492.0,1016.18,1016.18,1011.86,1012.08,15492.0
2020-10-09 09:30:00,1021.11,1021.11,1015.56,1016.4,4657.0,1021.11,1021.11,1015.56,1016.4,4657.0
2020-10-09 10:00:00,1016.31,1018.91,1015.26,1018.21,2700.0,1016.31,1018.91,1015.26,1018.21,2700.0
2020-10-09 10:30:00,1018.12,1023.31,1017.73,1023.31,1294.0,1018.12,1023.31,1017.73,1023.31,1294.0
2020-10-09 11:00:00,1025.0,1027.08,1024.68,1026.83,2762.0,1025.0,1027.08,1024.68,1026.83,2762.0
2020-10-09 11:30:00,1028.39,1029.62,1026.94,1029.62,1600.0,1028.39,1029.62,1026.94,1029.62,1600.0
2020-10-09 12:00:00,1027.22,1027.29,1024.94,1026.01,1501.0,1027.22,1027.29,1024.94,1026.01,1501.0
2020-10-09 12:30:00,1025.93,1027.54,1025.93,1026.75,2517.0,1025.93,1027.54,1025.93,1026.75,2517.0
2020-10-09 13:00:00,1026.8,1027.03,1024.74,1025.14,1100.0,1026.8,1027.03,1024.74,1025.14,1100.0
2020-10-09 13:30:00,1025.66,1025.83,1024.76,1025.54,963.0,1025.66,1025.83,1024.76,1025.54,963.0
2020-10-09 14:00:00,1026.38,1026.84,1023.88,1023.89,1603.0,1026.38,1026.84,1023.88,1023.89,1603.0
2020-10-09 14:30:00,1022.25,1023.81,1018.14,1021.78,1300.0,1022.25,1023.81,1018.14,1021.78,1300.0
2020-10-09 15:00:00,1021.81,1025.48,1021.34,1025.32,2743.0,1021.81,1025.48,1021.34,1025.32,2743.0
2020-10-09 15:30:00,1024.98,1025.99,1024.3,1024.36,13525.0,1024.98,1025.99,1024.3,1024.36,13525.0
2020-10-12 09:30:00,1027.6,1029.86,1024.76,1027.65,2243.0,1027.6,1029.86,1024.76,1027.65,2243.0
2020-10-12 10:00:00,1028.14,1028.14,1026.68,1026.69,603.0,1028.14,1028.14,1026.68,1026.69,603.0
2020-10-12 10:30:00,1026.69,1029.57,1024.96,1029.57,2430.0,1026.69,1029.57,1024.96,1029.57,2430.0
2020-10-12 11:00:00,1029.05,1033.9,1026.31,1026.31,5400.0,1029.05,1033.9,1026.31,1026.31,5400.0
2020-10-12 11:30:00,1024.92,1027.7,1023.47,1024.32,600.0,1024.92,1027.7,1023.47,1024.32,600.0
2020-10-12 12:00:00,1026.0,1027.29,1025.15,1026.05,3849.0,1026.0,1027.29,1025.15,1026.05,3849.0
2020-10-12 12:30:00,1026.05,1026.83,1025.66,1026.83,1100.0,1026.05,1026.83,1025.66,1026.83,1100.0
2020-10-12 13:00:00,1025.66,1028.88,1024.95,1025.94,2800.0,1025.66,1028.88,1024.95,1025.94,2800.0
2020-10-12 13:30:00,1026.45,1027.51,1023.6,1023.92,1398.0,1026.45,1027.51,1023.6,1023.92,1398.0
2020-10-12 14:00:00,1022.7,1025.29,1022.7,1022.93,2612.0,1022.7,1025.29,1022.7,1022.93,2612.0
2020-10-12 14:30:00,1024.12,1026.36,1023.07,1026.36,2211.0,1024.12,1026.36,1023.07,1026.36,2211.0
2020-10-12 15:00:00,1027.56,1028.36,1026.22,1027.82,1488.0,1027.56,1028.36,1026.22,1027.82,1488.0
2020-10-12 15:30:00,1027.72,1028.71,1023.69,1026.3,5284.0,1027.72,1028.71,1023.69,1026.3,5284.0
2020-10-13 09:30:00,1025.0,1031.97,1024.65,1027.55,2701.0,1025.0,1031.97,1024.65,1027.55,2701.0
2020-10-13 10:00:00,1027.59,1029.67,1020.48,1028.87,1386.0,1027.59,1029.67,1020.48,1028.87,1386.0
2020-10-13 10:30:00,1028.9,1030.27,1024.9,1030.02,2821.0,1028.9,1030.27,1024.9,1030.02,2821.0
2020-10-13 11:00:00,1030.0,1030.02,1028.04,1028.74,1800.0,1030.0,1030.02,1028.04,1028.74,1800.0
2020-10-13 11:30:00,1029.59,1030.36,1028.19,1029.5,1901.0,1029.59,1030.36,1028.19,1029.5,1901.0
2020-10-13 12:00:00,1029.68,1031.87,1029.33,1031.11,1824.0,1029.68,1031.87,1029.33,1031.11,1824.0
2020-10-13 12:30:00,1031.1,1031.87,1029.58,1030.06,1700.0,1031.1,1031.87,1029.58,1030.06,1700.0
2020-10-13 13:00:00,1029.15,1031.3,1027.64,1028.8,3300.0,1029.15,1031.3,1027.64,1028.8,3300.0
2020-10-13 13:30:00,1028.77,1031.32,1028.76,1029.74,1100.0,1028.77,1031.32,1028.76,1029.74,1100.0
2020-10-13 14:00:00,1030.03,1032.52,1028.75,1028.75,3176.0,1030.03,1032.52,1028.75,1028.75,3176.0
2020-10-13 14:30:00,1027.31,1029.71,1026.8,1028.94,2000.0,1027.31,1029.71,1026.8,1028.94,2000.0
2020-10-13 15:00:00,1029.16,1032.28,1027.88,1031.98,3232.0,1029.16,1032.28,1027.88,1031.98,3232.0
2020-10-13 15:30:00,1031.16,1033.47,1028.31,1031.52,7446.0,1031.16,1033.47,1028.31,1031.52,7446.0
2020-10-14 09:30:00,1030.01,1035.21,1026.73,1033.19,4368.0,1030.01,1035.21,1026.73,1033.19,4368.0
2020-10-14 10:00:00,1035.15,1039.15,1035.15,1036.22,4103.0,1035.15,1039.15,1035.15,1036.22,4103.0
2020-10-14 10:30:00,1037.56,1043.28,1036.63,1042.92,2919.0,1037.56,1043.28,1036.63,1042.92,2919.0
2020-10-14 11:00:00,1042.89,1044.83,1040.95,1043.0,1300.0,1042.89,1044.83,1040.95,1043.0,1300.0
2020-10-14 11:30:00,1042.36,1044.09,1039.95,1039.95,1495.0,1042.36,1044.09,1039.95,1039.95,1495.0
2020-10-14 12:00:00,1038.45,1038.47,1033.56,1033.56,1929.0,1038.45,1038.47,1033.56,1033.56,1929.0
2020-10-14 12:30:00,1034.0,1034.0,1028.64,1028.64,7127.0,1034.0,1034.0,1028.64,1028.64,7127.0
2020-10-14 13:00:00,1027.78,1028.16,1027.55,1027.55,700.0,1027.78,1028.16,1027.55,1027.55,700.0
2020-10-14 13:30:00,1026.12,1026.12,1021.61,1023.01,2928.0,1026.12,1026.12,1021.61,1023.01,2928.0
2020-10-14 14:00:00,1023.0,1025.8,1023.0,1023.13,1718.0,1023.0,1025.8,1023.0,1023.13,1718.0
2020-10-14 14:30:00,1023.03,1023.03,1019.91,1022.07,1870.0,1023.03,1023.03,1019.91,1022.07,1870.0
2020-10-14 15:00:00,1023.29,1027.26,1023.28,1026.29,4149.0,1023.29,1027.26,1023.28,1026.29,4149.0
2020-10-14 15:30:00,1027.44,1028.72,1022.19,1022.19,7111.0,1027.44,1028.72,1022.19,1022.19,7111.0
2020-10-15 09:30:00,1012.08,1022.03,1012.08,1022.03,1146.0,1012.08,1022.03,1012.08,1022.03,1146.0
2020-10-15 10:00:00,1022.07,1022.07,1016.76,1016.77,1100.0,1022.07,1022.07,1016.76,1016.77,1100.0
2020-10-15 10:30:00,1014.86,1017.36,1014.86,1017.36,1044.0,1014.86,1017.36,1014.86,1017.36,1044.0
2020-10-15 11:00:00,1017.08,1022.23,1017.08,1021.01,1200.0,1017.08,1022.23,1017.08,1021.01,1200.0
2020-10-15 11:30:00,1021.26,1024.38,1021.18,1021.18,900.0,1021.26,1024.38,1021.18,1021.18,900.0
2020-10-15 12:00:00,1020.7,1021.43,1015.95,1015.95,1376.0,1020.7,1021.43,1015.95,1015.95,1376.0
2020-10-15 12:30:00,1016.19,1017.36,1015.31,1017.07,2454.0,1016.19,1017.36,1015.31,1017.07,2454.0
2020-10-15 13:00:00,1017.79,1021.13,1017.04,1020.55,1740.0,1017.79,1021.13,1017.04,1020.55,1740.0
2020-10-15 13:30:00,1022.48,1023.04,1022.48,1022.93,596.0,1022.48,1023.04,1022.48,1022.93,596.0
2020-10-15 14:00:00,1022.42,1022.64,1016.44,1016.45,1461.0,1022.42,1022.64,1016.44,1016.45,1461.0
2020-10-15 14:30:00,1016.74,1018.13,1015.88,1015.88,1418.0,1016.74,1018.13,1015.88,1015.88,1418.0
2020-10-15 15:00:00,1017.47,1020.37,1017.47,1019.89,1582.0,1017.47,1020.37,1017.47,1019.89,1582.0
2020-10-15 15:30:00,1020.6,1023.2,1017.37,1017.81,6107.0,1020.6,1023.2,1017.37,1017.81,6107.0
2020-10-16 09:30:00,1027.13,1033.64,1024.07,1033.64,6924.0,1027.13,1033.64,1024.07,1033.64,6924.0
2020-10-16 10:00:00,1033.1,1042.24,1033.09,1041.59,1500.0,1033.1,1042.24,1033.09,1041.59,1500.0
2020-10-16 10:30:00,1039.28,1039.28,1036.41,1036.62,750.0,1039.28,1039.28,1036.41,1036.62,750.0
2020-10-16 11:00:00,1031.82,1031.83,1026.67,1026.67,500.0,1031.82,1031.83,1026.67,1026.67,500.0
2020-10-16 11:30:00,1027.02,1035.32,1027.02,1035.02,1041.0,1027.02,1035.32,1027.02,1035.02,1041.0
2020-10-16 12:00:00,1034.5,1034.5,1029.93,1030.55,1294.0,1034.5,1034.5,1029.93,1030.55,1294.0
2020-10-16 12:30:00,1029.55,1030.01,1029.55,1030.01,300.0,1029.55,1030.01,1029.55,1030.01,300.0
2020-10-16 13:00:00,1028.04,1031.69,1028.04,1031.69,600.0,1028.04,1031.69,1028.04,1031.69,600.0
2020-10-16 13:30:00,1031.76,1032.21,1030.77,1031.95,1500.0,1031.76,1032.21,1030.77,1031.95,1500.0
2020-10-16 14:00:00,1028.78,1030.93,1027.82,1030.93,900.0,1028.78,1030.93,1027.82,1030.93,900.0
2020-10-16 14:30:00,1030.06,1032.57,1030.06,1032.56,510.0,1030.06,1032.57,1030.06,1032.56,510.0
2020-10-16 15:00:00,1032.46,1032.47,1027.87,1027.87,1267.0,1032.46,1032.47,1027.87,1027.87,1267.0
2020-10-16 15:30:00,1028.93,1032.53,1028.92,1029.76,8290.0,1028.93,1032.53,1028.92,1029.76,8290.0
2020-10-19 09:30:00,1029.3,1036.18,1029.29,1035.2,2607.0,1029.3,1036.18,1029.29,1035.2,2607.0
2020-10-19 10:00:00,1035.51,1035.51,1030.25,1031.97,1458.0,1035.51,1035.51,1030.25,1031.97,1458.0
2020-10-19 10:30:00,1031.62,1033.72,1030.52,1033.72,600.0,1031.62,1033.72,1030.52,1033.72,600.0
2020-10-19 11:00:00,1035.31,1035.31,1031.24,1031.24,1297.0,1035.31,1035.31,1031.24,1031.24,1297.0
2020-10-19 11:30:00,1033.67,1035.9,1033.67,1033.72,1094.0,1033.67,1035.9,1033.67,1033.72,1094.0
2020-10-19 12:00:00,1032.7,1032.88,1028.94,1028.94,1312.0,1032.7,1032.88,1028.94,1028.94,1312.0
2020-10-19 12:30:00,1028.32,1032.12,1028.31,1032.12,500.0,1028.32,1032.12,1028.31,1032.12,500.0
2020-10-19 13:00:00,1031.45,1032.89,1031.45,1031.86,900.0,1031.45,1032.89,1031.45,1031.86,900.0
2020-10-19 13:30:00,1031.71,1031.71,1024.52,1024.52,300.0,1031.71,1031.71,1024.52,1024.52,300.0
2020-10-19 14:00:00,1024.46,1029.44,1024.17,1028.72,724.0,1024.46,1029.44,1024.17,1028.72,724.0
2020-10-19 14:30:00,1026.19,1026.2,1019.36,1019.36,1100.0,1026.19,1026.2,1019.36,1019.36,1100.0
2020-10-19 15:00:00,1014.68,1018.58,1014.22,1016.45,1311.0,1014.68,1018.58,1014.22,1016.45,1311.0
2020-10-19 15:30:00,1018.36,1020.93,1014.71,1018.86,4379.0,1018.36,1020.93,1014.71,1018.86,4379.0
2020-10-20 09:30:00,1023.12,1038.24,1023.12,1038.24,1378.0,1023.12,1038.24,1023.12,1038.24,1378.0
2020-10-20 10:00:00,1036.22,1039.87,1035.11,1037.04,2600.0,1036.22,1039.87,1035.11,1037.04,2600.0
2020-10-20 10:30:00,1039.08,1049.39,1039.07,1045.76,3625.0,1039.08,1049.39,1039.07,1045.76,3625.0
2020-10-20 11:00:00,1047.4,1047.41,1036.26,1039.69,2395.0,1047.4,1047.41,1036.26,1039.69,2395.0
2020-10-20 11:30:00,1036.7,1037.09,1033.4,1037.09,913.0,1036.7,1037.09,1033.4,1037.09,913.0
2020-10-20 12:00:00,1037.56,1041.61,1037.28,1037.28,1500.0,1037.56,1041.61,1037.28,1037.28,1500.0
2020-10-20 12:30:00,1038.26,1038.79,1036.16,1037.16,1413.0,1038.26,1038.79,1036.16,1037.16,1413.0
2020-10-20 13:00:00,1038.46,1039.3,1036.07,1039.3,875.0,1038.46,1039.3,1036.07,1039.3,875.0
2020-10-20 13:30:00,1040.84,1042.9,1040.37,1040.93,1401.0,1040.84,1042.9,1040.37,1040.93,1401.0
2020-10-20 14:00:00,1041.5,1041.5,1037.45,1037.45,512.0,1041.5,1041.5,1037.45,1037.45,512.0
2020-10-20 14:30:00,1040.17,1040.18,1037.37,1037.37,600.0,1040.17,1040.18,1037.37,1037.37,600.0
2020-10-20 15:00:00,1038.65,1038.81,1029.37,1031.98,2205.0,1038.65,1038.81,1029.37,1031.98,2205.0
2020-10-20 15:30:00,1033.96,1035.05,1029.14,1030.61,6670.0,1033.96,1035.05,1029.14,1030.61,6670.0
2020-10-21 09:30:00,1034.12,1041.21,1033.46,1041.21,3397.0,1034.12,1041.21,1033.46,1041.21,3397.0
2020-10-21 10:00:00,1042.14,1042.6,1040.77,1041.27,1248.0,1042.14,1042.6,1040.77,1041.27,1248.0
2020-10-21 10:30:00,1040.77,1040.89,1035.93,1038.69,1115.0,1040.77,1040.89,1035.93,1038.69,1115.0
2020-10-21 11:00:00,1036.82,1036.82,1030.28,1032.33,1365.0,1036.82,1036.82,1030.28,1032.33,1365.0
2020-10-21 11:30:00,1036.53,1037.19,1035.24,1035.24,800.0,1036.53,1037.19,1035.24,1035.24,800.0
2020-10-21 12:00:00,1035.46,1039.88,1033.31,1038.06,1410.0,1035.46,1039.88,1033.31,1038.06,1410.0
2020-10-21 12:30:00,1032.69,1033.54,1032.57,1033.24,705.0,1032.69,1033.54,1032.57,1033.24,705.0
2020-10-21 13:00:00,1034.75,1036.21,1034.02,1036.21,706.0,1034.75,1036.21,1034.02,1036.21,706.0
2020-10-21 13:30:00,1035.73,1037.7,1035.5,1037.7,539.0,1035.73,1037.7,1035.5,1037.7,539.0
2020-10-21 14:00:00,1039.63,1042.36,1039.53,1039.63,1200.0,1039.63,1042.36,1039.53,1039.63,1200.0
2020-10-21 14:30:00,1043.01,1043.01,1041.13,1042.46,1493.0,1043.01,1043.01,1041.13,1042.46,1493.0
2020-10-21 15:00:00,1040.76,1040.76,1036.98,1038.08,807.0,1040.76,1040.76,1036.98,1038.08,807.0
2020-10-21 15:30:00,1036.03,1036.03,1030.97,1030.97,2732.0,1036.03,1036.03,1030.97,1030.97,2732.0
2020-10-22 09:30:00,1037.67,1050.0,1037.67,1049.16,2561.0,1037.67,1050.0,1037.67,1049.16,2561.0
2020-10-22 10:00:00,1047.62,1053.65,1047.37,1051.34,5990.0,1047.62,1053.65,1047.37,1051.34,5990.0
2020-10-22 10:30:00,1049.99,1050.48,1045.31,1048.88,5300.0,1049.99,1050.48,1045.31,1048.88,5300.0
2020-10-22 11:00:00,1048.23,1057.36,1048.23,1056.49,3797.0,1048.23,1057.36,1048.23,1056.49,3797.0
2020-10-22 11:30:00,1055.73,1055.73,1053.53,1054.9,1100.0,1055.73,1055.73,1053.53,1054.9,1100.0
2020-10-22 12:00:00,1053.4,1054.12,1050.72,1050.91,1984.0,1053.4,1054.12,1050.72,1050.91,1984.0
2020-10-22 12:30:00,1050.49,1053.13,1047.91,1052.97,2275.0,1050.49,1053.13,1047.91,1052.97,2275.0
2020-10-22 13:00:00,1053.36,1055.72,1053.36,1054.35,1189.0,1053.36,1055.72,1053.36,1054.35,1189.0
2020-10-22 13:30:00,1055.18,1061.88,1054.73,1061.17,2090.0,1055.18,1061.88,1054.73,1061.17,2090.0
2020-10-22 14:00:00,1061.83,1068.44,1061.02,1065.16,4475.0,1061.83,1068.44,1061.02,1065.16,4475.0
2020-10-22 14:30:00,1065.28,1065.87,1063.33,1064.44,2200.0,1065.28,1065.87,1063.33,1064.44,2200.0
2020-10-22 15:00:00,1064.83,1064.83,1059.1,1061.21,4421.0,1064.83,1064.83,1059.1,1061.21,4421.0
2020-10-22 15:30:00,1060.05,1067.16,1059.96,1063.25,11162.0,1060.05,1067.16,1059.96,1063.25,11162.0
2020-10-23 09:30:00,1067.99,1078.98,1063.02,1078.98,2021.0,1067.99,1078.98,1063.02,1078.98,2021.0
2020-10-23 10:00:00,1076.74,1076.74,1062.62,1065.62,2500.0,1076.74,1076.74,1062.62,1065.62,2500.0
2020-10-23 10:30:00,1066.16,1066.17,1056.53,1057.39,1300.0,1066.16,1066.17,1056.53,1057.39,1300.0
2020-10-23 11:00:00,1059.4,1062.0,1056.48,1056.48,1910.0,1059.4,1062.0,1056.48,1056.48,1910.0
2020-10-23 11:30:00,1053.31,1057.06,1053.31,1057.06,1300.0,1053.31,1057.06,1053.31,1057.06,1300.0
2020-10-23 12:00:00,1057.23,1057.54,1053.39,1053.39,543.0,1057.23,1057.54,1053.39,1053.39,543.0
2020-10-23 12:30:00,1055.48,1055.48,1052.4,1052.4,400.0,1055.48,1055.48,1052.4,1052.4,400.0
2020-10-23 13:00:00,1051.85,1055.66,1051.83,1055.66,560.0,1051.85,1055.66,1051.83,1055.66,560.0
2020-10-23 13:30:00,1055.72,1059.83,1055.72,1058.13,3339.0,1055.72,1059.83,1055.72,1058.13,3339.0
2020-10-23 14:00:00,1058.47,1058.77,1054.17,1055.15,3563.0,1058.47,1058.77,1054.17,1055.15,3563.0
2020-10-23 14:30:00,1056.9,1056.91,1052.64,1052.86,4531.0,1056.9,1056.91,1052.64,1052.86,4531.0
2020-10-23 15:00:00,1052.58,1056.02,1052.58,1055.05,3515.0,1052.58,1056.02,1052.58,1055.05,3515.0
2020-10-23 15:30:00,1054.35,1055.28,1050.24,1053.88,11122.0,1054.35,1055.28,1050.24,1053.88,11122.0
2020-10-26 09:30:00,1046.24,1051.02,1046.24,1051.02,920.0,1046.24,1051.02,1046.24,1051.02,920.0
2020-10-26 10:00:00,1053.0,1054.5,1052.57,1052.78,2552.0,1053.0,1054.5,1052.57,1052.78,2552.0
2020-10-26 10:30:00,1051.47,1051.47,1044.55,1044.55,1800.0,1051.47,1051.47,1044.55,1044.55,1800.0
2020-10-26 11:00:00,1043.39,1043.39,1037.62,1039.36,2858.0,1043.39,1043.39,1037.62,1039.36,2858.0
2020-10-26 11:30:00,1039.08,1039.08,1035.25,1038.39,800.0,1039.08,1039.08,1035.25,1038.39,800.0
2020-10-26 12:00:00,1037.51,1040.97,1037.51,1040.96,1100.0,1037.51,1040.97,1037.51,1040.96,1100.0
2020-10-26 12:30:00,1039.66,1039.66,1034.48,1036.81,3388.0,1039.66,1039.66,1034.48,1036.81,3388.0
2020-10-26 13:00:00,1037.34,1039.66,1034.42,1034.42,2562.0,1037.34,1039.66,1034.42,1034.42,2562.0
2020-10-26 13:30:00,1033.69,1040.44,1033.68,1040.44,900.0,1033.69,1040.44,1033.68,1040.44,900.0
2020-10-26 14:00:00,1043.37,1044.53,1042.64,1044.3,900.0,1043.37,1044.53,1042.64,1044.3,900.0
2020-10-26 14:30:00,1043.95,1044.63,1040.64,1043.56,1412.0,1043.95,1044.63,1040.64,1043.56,1412.0
2020-10-26 15:00:00,1042.51,1044.48,1040.41,1044.48,1300.0,1042.51,1044.48,1040.41,1044.48,1300.0
2020-10-26 15:30:00,1043.97,1045.77,1039.09,1045.74,7232.0,1043.97,1045.77,1039.09,1045.74,7232.0
2020-10-27 09:30:00,1050.87,1054.82,1045.29,1048.51,27052.0,1050.87,1054.82,1045.29,1048.51,27052.0
2020-10-27 10:00:00,1050.2,1055.02,1049.45,1055.02,2215.0,1050.2,1055.02,1049.45,1055.02,2215.0
2020-10-27 10:30:00,1057.7,1060.32,1055.38,1055.38,6302.0,1057.7,1060.32,1055.38,1055.38,6302.0
2020-10-27 11:00:00,1054.62,1055.44,1050.41,1050.43,2300.0,1054.62,1055.44,1050.41,1050.43,2300.0
2020-10-27 11:30:00,1050.42,1054.08,1049.54,1054.08,2688.0,1050.42,1054.08,1049.54,1054.08,2688.0
2020-10-27 12:00:00,1054.96,1054.96,1050.94,1052.73,804.0,1054.96,1054.96,1050.94,1052.73,804.0
2020-10-27 12:30:00,1052.3,1052.73,1050.4,1050.98,1107.0,1052.3,1052.73,1050.4,1050.98,1107.0
2020-10-27 13:00:00,1051.1,1055.8,1050.97,1055.8,1478.0,1051.1,1055.8,1050.97,1055.8,1478.0
2020-10-27 13:30:00,1057.38,1064.07,1057.38,1059.65,3800.0,1057.38,1064.07,1057.38,1059.65,3800.0
2020-10-27 14:00:00,1060.24,1060.24,1053.73,1054.93,806.0,1060.24,1060.24,1053.73,1054.93,806.0
2020-10-27 14:30:00,1054.55,1055.19,1051.6,1055.18,2073.0,1054.55,1055.19,1051.6,1055.18,2073.0
2020-10-27 15:00:00,1055.33,1055.33,1051.57,1053.41,2109.0,1055.33,1055.33,1051.57,1053.41,2109.0
2020-10-27 15:30:00,1054.88,1055.63,1051.85,1054.49,9522.0,1054.88,1055.63,1051.85,1054.49,9522.0
2020-10-28 09:30:00,1037.67,1043.87,1034.54,1043.49,2798.0,1037.67,1043.87,1034.54,1043.49,2798.0
2020-10-28 10:00:00,1041.66,1041.66,1028.2,1028.2,1711.0,1041.66,1041.66,1028.2,1028.2,1711.0
2020-10-28 10:30:00,1033.62,1033.62,1024.17,1024.35,3707.0,1033.62,1033.62,1024.17,1024.35,3707.0
2020-10-28 11:00:00,1024.32,1029.0,1021.86,1024.55,2476.0,1024.32,1029.0,1021.86,1024.55,2476.0
2020-10-28 11:30:00,1022.71,1026.8,1020.52,1024.68,1850.0,1022.71,1026.8,1020.52,1024.68,1850.0
2020-10-28 12:00:00,1025.05,1025.06,1016.43,1016.43,3447.0,1025.05,1025.06,1016.43,1016.43,3447.0
2020-10-28 12:30:00,1015.44,1018.0,1011.2,1015.14,1690.0,1015.44,1018.0,1011.2,1015.14,1690.0
2020-10-28 13:00:00,1014.49,1015.75,1009.03,1015.74,2252.0,1014.49,1015.75,1009.03,1015.74,2252.0
2020-10-28 13:30:00,1014.87,1022.36,1014.87,1020.94,4129.0,1014.87,1022.36,1014.87,1020.94,4129.0
2020-10-28 14:00:00,1017.07,1021.0,1015.99,1021.0,1883.0,1017.07,1021.0,1015.99,1021.0,1883.0
2020-10-28 14:30:00,1019.24,1019.24,1014.53,1015.12,2352.0,1019.24,1019.24,1014.53,1015.12,2352.0
2020-10-28 15:00:00,1017.34,1017.69,1016.1,1016.86,3290.0,1017.34,1017.69,1016.1,1016.86,3290.0
2020-10-28 15:30:00,1016.07,1017.93,1008.38,1008.38,7472.0,1016.07,1017.93,1008.38,1008.38,7472.0
2020-10-29 09:30:00,1011.01,1012.71,1008.19,1012.71,1824.0,1011.01,1012.71,1008.19,1012.71,1824.0
2020-10-29 10:00:00,1014.53,1016.59,1007.99,1011.26,1851.0,1014.53,1016.59,1007.99,1011.26,1851.0
2020-10-29 10:30:00,1010.47,1011.69,1009.16,1009.33,9900.0,1010.47,1011.69,1009.16,1009.33,9900.0
2020-10-29 11:00:00,1007.64,1008.39,1005.81,1006.55,1400.0,1007.64,1008.39,1005.81,1006.55,1400.0
2020-10-29 11:30:00,1005.53,1007.89,1003.71,1003.77,2537.0,1005.53,1007.89,1003.71,1003.77,2537.0
2020-10-29 12:00:00,1001.07,1005.68,1000.92,1003.92,3300.0,1001.07,1005.68,1000.92,1003.92,3300.0
2020-10-29 12:30:00,1004.73,1007.95,1002.66,1002.66,1300.0,1004.73,1007.95,1002.66,1002.66,1300.0
2020-10-29 13:00:00,1003.15,1003.85,999.52,1003.61,2105.0,1003.15,1003.85,999.52,1003.61,2105.0
2020-10-29 13:30:00,1006.45,1011.37,1005.77,1010.69,4269.0,1006.45,1011.37,1005.77,1010.69,4269.0
2020-10-29 14:00:00,1011.37,1017.12,1011.37,1013.92,3200.0,1011.37,1017.12,1011.37,1013.92,3200.0
2020-10-29 14:30:00,1012.36,1016.07,1011.7,1012.96,1582.0,1012.36,1016.07,1011.7,1012.96,1582.0
2020-10-29 15:00:00,1011.0,1011.59,1007.05,1008.74,2000.0,1011.0,1011.59,1007.05,1008.74,2000.0
2020-10-29 15:30:00,1008.54,1010.33,1002.33,1003.78,11894.0,1008.54,1010.33,1002.33,1003.78,11894.0
2020-10-30 09:30:00,995.86,1007.16,995.86,1005.12,2411.0,995.86,1007.16,995.86,1005.12,2411.0
2020-10-30 10:00:00,1005.46,1005.46,996.67,996.67,2806.0,1005.46,1005.46,996.67,996.67,2806.0
2020-10-30 10:30:00,995.31,998.6,989.56,989.56,1805.0,995.31,998.6,989.56,989.56,1805.0
2020-10-30 11:00:00,991.66,998.75,989.1,991.5,2500.0,991.66,998.75,989.1,991.5,2500.0
2020-10-30 11:30:00,989.85,992.64,988.31,992.63,1404.0,989.85,992.64,988.31,992.63,1404.0
2020-10-30 12:00:00,993.07,1001.17,993.06,999.5,1500.0,993.07,1001.17,993.06,999.5,1500.0
2020-10-30 12:30:00,997.8,997.8,993.33,993.67,700.0,997.8,997.8,993.33,993.67,700.0
2020-10-30 13:00:00,992.39,995.42,992.18,992.18,1200.0,992.39,995.42,992.18,992.18,1200.0
2020-10-30 13:30:00,991.96,993.46,991.81,991.81,500.0,991.96,993.46,991.81,991.81,500.0
2020-10-30 14:00:00,994.43,996.46,990.03,990.03,1386.0,994.43,996.46,990.03,990.03,1386.0
2020-10-30 14:30:00,989.83,992.98,986.86,990.03,2000.0,989.83,992.98,986.86,990.03,2000.0
2020-10-30 15:00:00,992.0,992.0,988.6,989.89,2116.0,992.0,992.0,988.6,989.89,2116.0
2020-10-30 15:30:00,989.18,998.35,985.05,998.35,6541.0,989.18,998.35,985.05,998.35,6541.0
2020-11-02 09:30:00,1018.88,1040.82,1017.67,1035.22,8848.0,1018.88,1040.82,1017.67,1035.22,8848.0
2020-11-02 10:00:00,1039.18,1048.91,1037.19,1048.58,3633.0,1039.18,1048.91,1037.19,1048.58,3633.0
2020-11-02 10:30:00,1047.55,1048.69,1041.0,1042.94,3721.0,1047.55,1048.69,1041.0,1042.94,3721.0
2020-11-02 11:00:00,1042.98,1042.98,1034.68,1039.09,4109.0,1042.98,1042.98,1034.68,1039.09,4109.0
2020-11-02 11:30:00,1039.09,1043.2,1037.93,1043.2,3797.0,1039.09,1043.2,1037.93,1043.2,3797.0
2020-11-02 12:00:00,1043.58,1045.49,1041.15,1044.65,3285.0,1043.58,1045.49,1041.15,1044.65,3285.0
2020-11-02 12:30:00,1046.19,1047.64,1037.51,1037.96,5355.0,1046.19,1047.64,1037.51,1037.96,5355.0
2020-11-02 13:00:00,1039.25,1039.4,1032.36,1033.33,1202.0,1039.25,1039.4,1032.36,1033.33,1202.0
2020-11-02 13:30:00,1034.93,1037.9,1032.45,1035.9,2404.0,1034.93,1037.9,1032.45,1035.9,2404.0
2020-11-02 14:00:00,1036.35,1042.67,1036.0,1042.67,2647.0,1036.35,1042.67,1036.0,1042.67,2647.0
2020-11-02 14:30:00,1041.25,1045.78,1040.27,1040.27,3113.0,1041.25,1045.78,1040.27,1040.27,3113.0
2020-11-02 15:00:00,1042.78,1045.8,1041.04,1042.32,3824.0,1042.78,1045.8,1041.04,1042.32,3824.0
2020-11-02 15:30:00,1043.83,1045.31,1038.38,1042.11,17514.0,1043.83,1045.31,1038.38,1042.11,17514.0
2020-11-03 09:30:00,1055.31,1066.96,1055.31,1065.75,11218.0,1055.31,1066.96,1055.31,1065.75,11218.0
2020-11-03 10:00:00,1065.83,1080.95,1065.67,1079.2,2211.0,1065.83,1080.95,1065.67,1079.2,2211.0
2020-11-03 10:30:00,1072.54,1075.36,1069.77,1071.78,1722.0,1072.54,1075.36,1069.77,1071.78,1722.0
2020-11-03 11:00:00,1071.47,1073.89,1069.66,1073.39,1206.0,1071.47,1073.89,1069.66,1073.39,1206.0
2020-11-03 11:30:00,1074.1,1075.88,1068.44,1069.13,2962.0,1074.1,1075.88,1068.44,1069.13,2962.0
2020-11-03 12:00:00,1069.48,1074.05,1069.48,1071.94,1896.0,1069.48,1074.05,1069.48,1071.94,1896.0
2020-11-03 12:30:00,1073.04,1073.04,1069.27,1069.28,978.0,1073.04,1073.04,1069.27,1069.28,978.0
2020-11-03 13:00:00,1071.18,1071.19,1071.18,1071.18,200.0,1071.18,1071.19,1071.18,1071.18,200.0
2020-11-03 13:30:00,1068.54,1071.0,1068.54,1069.75,2297.0,1068.54,1071.0,1068.54,1069.75,2297.0
2020-11-03 14:00:00,1065.92,1068.48,1061.33,1061.39,3593.0,1065.92,1068.48,1061.33,1061.39,3593.0
2020-11-03 14:30:00,1060.75,1066.93,1060.75,1063.79,1848.0,1060.75,1066.93,1060.75,1063.79,1848.0
2020-11-03 15:00:00,1062.38,1065.76,1060.9,1065.15,2806.0,1062.38,1065.76,1060.9,1065.15,2806.0
2020-11-03 15:30:00,1065.26,1069.43,1063.92,1063.93,6489.0,1065.26,1069.43,1063.92,1063.93,6489.0
2020-11-04 09:30:00,1082.17,1086.17,1076.81,1076.82,5105.0,1082.17,1086.17,1076.81,1076.82,5105.0
2020-11-04 10:00:00,1082.34,1098.54,1080.07,1098.54,5542.0,1082.34,1098.54,1080.07,1098.54,5542.0
2020-11-04 10:30:00,1092.83,1098.92,1088.85,1096.78,2453.0,1092.83,1098.92,1088.85,1096.78,2453.0
2020-11-04 11:00:00,1097.38,1097.38,1084.99,1089.72,4035.0,1097.38,1097.38,1084.99,1089.72,4035.0
2020-11-04 11:30:00,1093.91,1093.91,1086.13,1086.76,1587.0,1093.91,1093.91,1086.13,1086.76,1587.0
2020-11-04 12:00:00,1090.09,1097.35,1089.61,1097.35,2101.0,1090.09,1097.35,1089.61,1097.35,2101.0
2020-11-04 12:30:00,1098.0,1098.0,1089.27,1090.1,1772.0,1098.0,1098.0,1089.27,1090.1,1772.0
2020-11-04 13:00:00,1090.18,1091.74,1087.5,1088.12,2500.0,1090.18,1091.74,1087.5,1088.12,2500.0
2020-11-04 13:30:00,1089.22,1091.2,1085.59,1085.59,1398.0,1089.22,1091.2,1085.59,1085.59,1398.0
2020-11-04 14:00:00,1084.42,1086.92,1083.1,1083.1,1800.0,1084.42,1086.92,1083.1,1083.1,1800.0
2020-11-04 14:30:00,1083.13,1084.66,1078.83,1083.48,4986.0,1083.13,1084.66,1078.83,1083.48,4986.0
2020-11-04 15:00:00,1082.92,1083.42,1075.65,1076.97,4376.0,1082.92,1083.42,1075.65,1076.97,4376.0
2020-11-04 15:30:00,1077.62,1082.36,1075.99,1080.09,17034.0,1077.62,1082.36,1075.99,1080.09,17034.0
2020-11-05 09:30:00,1102.22,1102.23,1093.97,1093.97,6424.0,1102.22,1102.23,1093.97,1093.97,6424.0
2020-11-05 10:00:00,1091.3,1104.49,1089.35,1104.49,5606.0,1091.3,1104.49,1089.35,1104.49,5606.0
2020-11-05 10:30:00,1102.19,1102.19,1090.02,1097.04,3491.0,1102.19,1102.19,1090.02,1097.04,3491.0
2020-11-05 11:00:00,1095.02,1100.45,1095.02,1097.23,2023.0,1095.02,1100.45,1095.02,1097.23,2023.0
2020-11-05 11:30:00,1097.13,1097.14,1091.77,1091.77,900.0,1097.13,1097.14,1091.77,1091.77,900.0
2020-11-05 12:00:00,1090.96,1094.69,1090.38,1090.38,2464.0,1090.96,1094.69,1090.38,1090.38,2464.0
2020-11-05 12:30:00,1089.64,1098.38,1089.64,1093.36,2499.0,1089.64,1098.38,1089.64,1093.36,2499.0
2020-11-05 13:00:00,1095.68,1096.18,1091.13,1092.27,1065.0,1095.68,1096.18,1091.13,1092.27,1065.0
2020-11-05 13:30:00,1094.77,1105.1,1094.77,1101.35,3113.0,1094.77,1105.1,1094.77,1101.35,3113.0
2020-11-05 14:00:00,1102.29,1109.94,1102.29,1108.22,4099.0,1102.29,1109.94,1102.29,1108.22,4099.0
2020-11-05 14:30:00,1108.97,1110.07,1099.9,1104.22,9207.0,1108.97,1110.07,1099.9,1104.22,9207.0
2020-11-05 15:00:00,1102.54,1109.46,1100.01,1107.24,3400.0,1102.54,1109.46,1100.01,1107.24,3400.0
2020-11-05 15:30:00,1107.25,1108.96,1100.41,1107.0,12758.0,1107.25,1108.96,1100.41,1107.0,12758.0
2020-11-06 09:30:00,1205.75,1228.41,1156.61,1173.0,27723.0,1205.75,1228.41,1156.61,1173.0,27723.0
2020-11-06 10:00:00,1185.85,1194.72,1166.17,1189.42,7688.0,1185.85,1194.72,1166.17,1189.42,7688.0
2020-11-06 10:30:00,1182.47,1190.21,1168.78,1176.45,8688.0,1182.47,1190.21,1168.78,1176.45,8688.0
2020-11-06 11:00:00,1177.09,1189.62,1176.76,1177.96,4916.0,1177.09,1189.62,1176.76,1177.96,4916.0
2020-11-06 11:30:00,1180.28,1183.14,1168.97,1175.83,10307.0,1180.28,1183.14,1168.97,1175.83,10307.0
2020-11-06 12:00:00,1176.47,1177.0,1168.83,1171.78,5356.0,1176.47,1177.0,1168.83,1171.78,5356.0
2020-11-06 12:30:00,1174.0,1176.38,1171.53,1171.75,3647.0,1174.0,1176.38,1171.53,1171.75,3647.0
2020-11-06 13:00:00,1172.72,1176.13,1170.15,1172.16,4010.0,1172.72,1176.13,1170.15,1172.16,4010.0
2020-11-06 13:30:00,1173.29,1194.78,1172.13,1192.27,13813.0,1173.29,1194.78,1172.13,1192.27,13813.0
2020-11-06 14:00:00,1194.67,1194.67,1187.33,1191.78,7631.0,1194.67,1194.67,1187.33,1191.78,7631.0
2020-11-06 14:30:00,1191.8,1194.51,1180.06,1187.23,6501.0,1191.8,1194.51,1180.06,1187.23,6501.0
2020-11-06 15:00:00,1185.83,1186.39,1176.09,1186.06,5688.0,1185.83,1186.39,1176.09,1186.06,5688.0
2020-11-06 15:30:00,1186.89,1187.1,1175.74,1177.16,13160.0,1186.89,1187.1,1175.74,1177.16,13160.0
2020-11-09 09:30:00,1182.48,1193.83,1174.22,1192.38,15979.0,1182.48,1193.83,1174.22,1192.38,15979.0
2020-11-09 10:00:00,1193.13,1214.78,1190.41,1214.15,5095.0,1193.13,1214.78,1190.41,1214.15,5095.0
2020-11-09 10:30:00,1213.76,1215.44,1202.45,1202.45,4383.0,1213.76,1215.44,1202.45,1202.45,4383.0
2020-11-09 11:00:00,1205.56,1207.49,1192.47,1193.24,4301.0,1205.56,1207.49,1192.47,1193.24,4301.0
2020-11-09 11:30:00,1201.55,1206.32,1196.56,1196.56,3422.0,1201.55,1206.32,1196.56,1196.56,3422.0
2020-11-09 12:00:00,1194.12,1197.39,1185.08,1195.58,3133.0,1194.12,1197.39,1185.08,1195.58,3133.0
2020-11-09 12:30:00,1192.46,1192.47,1185.38,1188.27,2438.0,1192.46,1192.47,1185.38,1188.27,2438.0
2020-11-09 13:00:00,1189.34,1201.74,1189.34,1201.64,4828.0,1189.34,1201.74,1189.34,1201.64,4828.0
2020-11-09 13:30:00,1203.7,1207.41,1200.26,1205.57,3265.0,1203.7,1207.41,1200.26,1205.57,3265.0
2020-11-09 14:00:00,1205.23,1205.23,1196.57,1201.72,1600.0,1205.23,1205.23,1196.57,1201.72,1600.0
2020-11-09 14:30:00,1205.6,1205.69,1192.13,1196.36,6586.0,1205.6,1205.69,1192.13,1196.36,6586.0
2020-11-09 15:00:00,1200.3,1200.3,1183.21,1183.92,5800.0,1200.3,1200.3,1183.21,1183.92,5800.0
2020-11-09 15:30:00,1186.63,1198.46,1177.04,1180.75,12946.0,1186.63,1198.46,1177.04,1180.75,12946.0
2020-11-10 09:30:00,1182.11,1182.88,1154.29,1158.08,11411.0,1182.11,1182.88,1154.29,1158.08,11411.0
2020-11-10 10:00:00,1162.4,1173.98,1159.16,1159.21,3407.0,1162.4,1173.98,1159.16,1159.21,3407.0
2020-11-10 10:30:00,1155.19,1155.2,1144.58,1146.0,10260.0,1155.19,1155.2,1144.58,1146.0,10260.0
2020-11-10 11:00:00,1144.79,1148.08,1137.08,1142.81,14840.0,1144.79,1148.08,1137.08,1142.81,14840.0
2020-11-10 11:30:00,1141.78,1146.62,1136.28,1136.28,7020.0,1141.78,1146.62,1136.28,1136.28,7020.0
2020-11-10 12:00:00,1135.79,1149.96,1133.46,1145.0,3300.0,1135.79,1149.96,1133.46,1145.0,3300.0
2020-11-10 12:30:00,1145.18,1147.95,1144.26,1146.78,3245.0,1145.18,1147.95,1144.26,1146.78,3245.0
2020-11-10 13:00:00,1146.2,1146.21,1134.56,1137.56,1387.0,1146.2,1146.21,1134.56,1137.56,1387.0
2020-11-10 13:30:00,1138.32,1147.98,1137.58,1145.94,4578.0,1138.32,1147.98,1137.58,1145.94,4578.0
2020-11-10 14:00:00,1141.97,1143.85,1136.54,1140.63,4206.0,1141.97,1143.85,1136.54,1140.63,4206.0
2020-11-10 14:30:00,1139.44,1140.92,1132.9,1132.9,6777.0,1139.44,1140.92,1132.9,1132.9,6777.0
2020-11-10 15:00:00,1134.42,1136.97,1129.12,1132.74,10114.0,1134.42,1136.97,1129.12,1132.74,10114.0
2020-11-10 15:30:00,1132.73,1132.73,1122.8,1125.52,37346.0,1132.73,1132.73,1122.8,1125.52,37346.0
2020-11-11 09:30:00,1138.06,1149.98,1128.24,1140.81,14856.0,1138.06,1149.98,1128.24,1140.81,14856.0
2020-11-11 10:00:00,1140.99,1143.28,1135.39,1142.14,10105.0,1140.99,1143.28,1135.39,1142.14,10105.0
2020-11-11 10:30:00,1143.44,1143.65,1134.42,1141.6,12352.0,1143.44,1143.65,1134.42,1141.6,12352.0
2020-11-11 11:00:00,1139.9,1149.02,1138.07,1141.78,9028.0,1139.9,1149.02,1138.07,1141.78,9028.0
2020-11-11 11:30:00,1141.56,1143.44,1138.88,1141.28,6286.0,1141.56,1143.44,1138.88,1141.28,6286.0
2020-11-11 12:00:00,1141.5,1141.5,1138.35,1140.19,2800.0,1141.5,1141.5,1138.35,1140.19,2800.0
2020-11-11 12:30:00,1140.19,1141.4,1133.79,1136.01,3706.0,1140.19,1141.4,1133.79,1136.01,3706.0
2020-11-11 13:00:00,1134.87,1140.89,1134.87,1138.14,3963.0,1134.87,1140.89,1134.87,1138.14,3963.0
2020-11-11 13:30:00,1136.55,1141.55,1136.36,1141.55,2936.0,1136.55,1141.55,1136.36,1141.55,2936.0
2020-11-11 14:00:00,1139.51,1141.99,1136.5,1137.94,4170.0,1139.51,1141.99,1136.5,1137.94,4170.0
2020-11-11 14:30:00,1138.73,1139.98,1133.86,1138.7,4136.0,1138.73,1139.98,1133.86,1138.7,4136.0
2020-11-11 15:00:00,1138.91,1138.92,1132.7,1135.55,4560.0,1138.91,1138.92,1132.7,1135.55,4560.0
2020-11-11 15:30:00,1136.6,1136.98,1128.98,1131.82,20738.0,1136.6,1136.98,1128.98,1131.82,20738.0
2020-11-12 09:30:00,1137.56,1142.18,1132.69,1142.18,5536.0,1137.56,1142.18,1132.69,1142.18,5536.0
2020-11-12 10:00:00,1140.78,1147.02,1137.43,1140.33,7791.0,1140.78,1147.02,1137.43,1140.33,7791.0
2020-11-12 10:30:00,1140.35,1157.29,1136.7,1156.03,5831.0,1140.35,1157.29,1136.7,1156.03,5831.0
2020-11-12 11:00:00,1156.53,1163.33,1152.5,1160.55,4722.0,1156.53,1163.33,1152.5,1160.55,4722.0
2020-11-12 11:30:00,1163.0,1163.44,1159.03,1162.94,2389.0,1163.0,1163.44,1159.03,1162.94,2389.0
2020-11-12 12:00:00,1160.71,1162.64,1159.24,1161.72,1900.0,1160.71,1162.64,1159.24,1161.72,1900.0
2020-11-12 12:30:00,1161.7,1161.89,1156.21,1160.66,2411.0,1161.7,1161.89,1156.21,1160.66,2411.0
2020-11-12 13:00:00,1159.92,1159.92,1151.84,1152.44,4384.0,1159.92,1159.92,1151.84,1152.44,4384.0
2020-11-12 13:30:00,1151.93,1160.53,1151.92,1160.05,2823.0,1151.93,1160.53,1151.92,1160.05,2823.0
2020-11-12 14:00:00,1160.57,1160.64,1154.01,1155.23,2533.0,1160.57,1160.64,1154.01,1155.23,2533.0
2020-11-12 14:30:00,1154.01,1155.46,1147.65,1148.73,3047.0,1154.01,1155.46,1147.65,1148.73,3047.0
2020-11-12 15:00:00,1150.75,1154.74,1148.58,1152.61,3918.0,1150.75,1154.74,1148.58,1152.61,3918.0
2020-11-12 15:30:00,1152.35,1158.04,1149.72,1157.86,12293.0,1152.35,1158.04,1149.72,1157.86,12293.0
2020-11-13 09:30:00,1158.75,1165.12,1152.26,1153.83,7851.0,1158.75,1165.12,1152.26,1153.83,7851.0
2020-11-13 10:00:00,1153.84,1161.72,1150.02,1158.54,3500.0,1153.84,1161.72,1150.02,1158.54,3500.0
2020-11-13 10:30:00,1169.22,1169.22,1159.67,1165.69,2111.0,1169.22,1169.22,1159.67,1165.69,2111.0
2020-11-13 11:00:00,1170.08,1176.67,1167.51,1174.43,2677.0,1170.08,1176.67,1167.51,1174.43,2677.0
2020-11-13 11:30:00,1172.64,1176.52,1171.18,1174.69,2954.0,1172.64,1176.52,1171.18,1174.69,2954.0
2020-11-13 12:00:00,1174.95,1178.7,1174.95,1176.75,800.0,1174.95,1178.7,1174.95,1176.75,800.0
2020-11-13 12:30:00,1177.62,1177.62,1176.38,1176.38,604.0,1177.62,1177.62,1176.38,1176.38,604.0
2020-11-13 13:00:00,1178.51,1182.55,1178.51,1179.77,941.0,1178.51,1182.55,1178.51,1179.77,941.0
2020-11-13 13:30:00,1180.77,1180.77,1176.84,1176.85,1806.0,1180.77,1180.77,1176.84,1176.85,1806.0
2020-11-13 14:00:00,1176.42,1184.47,1176.41,1183.21,4863.0,1176.42,1184.47,1176.41,1183.21,4863.0
2020-11-13 14:30:00,1183.23,1184.89,1181.18,1182.79,2759.0,1183.23,1184.89,1181.18,1182.79,2759.0
2020-11-13 15:00:00,1182.27,1182.27,1177.92,1177.92,2500.0,1182.27,1182.27,1177.92,1177.92,2500.0
2020-11-13 15:30:00,1180.11,1184.78,1179.04,1182.66,9231.0,1180.11,1184.78,1179.04,1182.66,9231.0
2020-11-16 09:30:00,1186.81,1187.99,1171.76,1171.76,6033.0,1186.81,1187.99,1171.76,1171.76,6033.0
2020-11-16 10:00:00,1169.06,1180.55,1168.41,1178.98,2200.0,1169.06,1180.55,1168.41,1178.98,2200.0
2020-11-16 10:30:00,1180.28,1182.91,1177.04,1181.31,8681.0,1180.28,1182.91,1177.04,1181.31,8681.0
2020-11-16 11:00:00,1184.23,1184.34,1176.36,1176.36,2238.0,1184.23,1184.34,1176.36,1176.36,2238.0
2020-11-16 11:30:00,1173.62,1174.0,1171.68,1172.08,1504.0,1173.62,1174.0,1171.68,1172.08,1504.0
2020-11-16 12:00:00,1170.72,1171.74,1168.37,1170.22,1257.0,1170.72,1171.74,1168.37,1170.22,1257.0
2020-11-16 12:30:00,1169.68,1172.01,1168.47,1172.01,1840.0,1169.68,1172.01,1168.47,1172.01,1840.0
2020-11-16 13:00:00,1177.06,1178.23,1173.92,1173.93,800.0,1177.06,1178.23,1173.92,1173.93,800.0
2020-11-16 13:30:00,1175.0,1177.23,1173.04,1175.42,1503.0,1175.0,1177.23,1173.04,1175.42,1503.0
2020-11-16 14:00:00,1177.6,1178.29,1176.8,1177.38,1600.0,1177.6,1178.29,1176.8,1177.38,1600.0
2020-11-16 14:30:00,1180.01,1181.65,1179.01,1180.7,1400.0,1180.01,1181.65,1179.01,1180.7,1400.0
2020-11-16 15:00:00,1179.78,1181.61,1177.21,1178.56,2704.0,1179.78,1181.61,1177.21,1178.56,2704.0
2020-11-16 15:30:00,1178.13,1188.35,1178.13,1186.16,12857.0,1178.13,1188.35,1178.13,1186.16,12857.0
2020-11-17 09:30:00,1178.25,1185.76,1171.92,1175.04,4561.0,1178.25,1185.76,1171.92,1175.04,4561.0
2020-11-17 10:00:00,1174.32,1184.89,1173.43,1176.33,9176.0,1174.32,1184.89,1173.43,1176.33,9176.0
2020-11-17 10:30:00,1177.8,1183.35,1177.79,1181.91,2082.0,1177.8,1183.35,1177.79,1181.91,2082.0
2020-11-17 11:00:00,1180.8,1191.12,1180.8,1186.77,4191.0,1180.8,1191.12,1180.8,1186.77,4191.0
2020-11-17 11:30:00,1186.99,1188.5,1183.8,1183.8,4954.0,1186.99,1188.5,1183.8,1183.8,4954.0
2020-11-17 12:00:00,1184.21,1188.13,1182.81,1186.28,2716.0,1184.21,1188.13,1182.81,1186.28,2716.0
2020-11-17 12:30:00,1188.27,1188.89,1185.68,1187.72,2200.0,1188.27,1188.89,1185.68,1187.72,2200.0
2020-11-17 13:00:00,1193.33,1196.62,1191.6,1192.68,1635.0,1193.33,1196.62,1191.6,1192.68,1635.0
2020-11-17 13:30:00,1191.64,1194.75,1187.91,1187.91,1801.0,1191.64,1194.75,1187.91,1187.91,1801.0
2020-11-17 14:00:00,1188.12,1191.62,1187.65,1188.0,3008.0,1188.12,1191.62,1187.65,1188.0,3008.0
2020-11-17 14:30:00,1187.8,1191.06,1187.1,1190.11,1458.0,1187.8,1191.06,1187.1,1190.11,1458.0
2020-11-17 15:00:00,1190.08,1194.22,1190.08,1192.03,3214.0,1190.08,1194.22,1190.08,1192.03,3214.0
2020-11-17 15:30:00,1192.44,1194.47,1189.38,1193.78,8810.0,1192.44,1194.47,1189.38,1193.78,8810.0
2020-11-18 09:30:00,1190.7,1190.71,1168.99,1168.99,4479.0,1190.7,1190.71,1168.99,1168.99,4479.0
2020-11-18 10:00:00,1173.7,1173.93,1171.23,1173.93,900.0,1173.7,1173.93,1171.23,1173.93,900.0
2020-11-18 10:30:00,1175.83,1183.93,1175.0,1175.0,4746.0,1175.83,1183.93,1175.0,1175.0,4746.0
2020-11-18 11:00:00,1171.95,1177.23,1171.13,1177.23,2000.0,1171.95,1177.23,1171.13,1177.23,2000.0
2020-11-18 11:30:00,1177.43,1177.44,1163.2,1163.2,4794.0,1177.43,1177.44,1163.2,1163.2,4794.0
2020-11-18 12:00:00,1163.08,1166.32,1163.08,1163.36,1530.0,1163.08,1166.32,1163.08,1163.36,1530.0
2020-11-18 12:30:00,1164.59,1167.68,1163.22,1165.77,2328.0,1164.59,1167.68,1163.22,1165.77,2328.0
2020-11-18 13:00:00,1165.4,1166.82,1164.02,1165.11,1600.0,1165.4,1166.82,1164.02,1165.11,1600.0
2020-11-18 13:30:00,1165.14,1167.6,1156.94,1157.67,3934.0,1165.14,1167.6,1156.94,1157.67,3934.0
2020-11-18 14:00:00,1155.71,1157.36,1152.02,1152.39,2705.0,1155.71,1157.36,1152.02,1152.39,2705.0
2020-11-18 14:30:00,1152.34,1157.85,1152.05,1153.12,5745.0,1152.34,1157.85,1152.05,1153.12,5745.0
2020-11-18 15:00:00,1151.94,1156.45,1151.53,1152.52,3233.0,1151.94,1156.45,1151.53,1152.52,3233.0
2020-11-18 15:30:00,1150.43,1150.43,1139.76,1142.01,15439.0,1150.43,1150.43,1139.76,1142.01,15439.0
2020-11-19 09:30:00,1142.99,1149.51,1141.74,1145.63,5320.0,1142.99,1149.51,1141.74,1145.63,5320.0
2020-11-19 10:00:00,1146.59,1149.83,1145.88,1147.25,1048.0,1146.59,1149.83,1145.88,1147.25,1048.0
2020-11-19 10:30:00,1147.84,1154.21,1145.56,1151.53,4880.0,1147.84,1154.21,1145.56,1151.53,4880.0
2020-11-19 11:00:00,1149.82,1150.75,1146.99,1150.75,1200.0,1149.82,1150.75,1146.99,1150.75,1200.0
2020-11-19 11:30:00,1148.89,1149.32,1145.75,1148.91,2401.0,1148.89,1149.32,1145.75,1148.91,2401.0
2020-11-19 12:00:00,1149.85,1149.85,1145.53,1146.62,1302.0,1149.85,1149.85,1145.53,1146.62,1302.0
2020-11-19 12:30:00,1145.67,1145.67,1143.72,1144.16,2521.0,1145.67,1145.67,1143.72,1144.16,2521.0
2020-11-19 13:00:00,1144.12,1145.06,1142.01,1144.33,2014.0,1144.12,1145.06,1142.01,1144.33,2014.0
2020-11-19 13:30:00,1145.62,1151.97,1145.61,1149.59,1958.0,1145.62,1151.97,1145.61,1149.59,1958.0
2020-11-19 14:00:00,1150.1,1150.72,1149.63,1150.31,1133.0,1150.1,1150.72,1149.63,1150.31,1133.0
2020-11-19 14:30:00,1150.31,1150.32,1148.65,1148.89,2310.0,1150.31,1150.32,1148.65,1148.89,2310.0
2020-11-19 15:00:00,1149.89,1150.28,1147.76,1147.76,2202.0,1149.89,1150.28,1147.76,1147.76,2202.0
2020-11-19 15:30:00,1148.38,1150.1,1146.54,1149.64,6443.0,1148.38,1150.1,1146.54,1149.64,6443.0
2020-11-20 09:30:00,1149.28,1155.25,1148.59,1149.26,5702.0,1149.28,1155.25,1148.59,1149.26,5702.0
2020-11-20 10:00:00,1153.61,1156.66,1150.12,1154.76,1507.0,1153.61,1156.66,1150.12,1154.76,1507.0
2020-11-20 10:30:00,1157.85,1160.49,1156.01,1159.08,2586.0,1157.85,1160.49,1156.01,1159.08,2586.0
2020-11-20 11:00:00,1157.33,1159.17,1154.09,1156.19,3000.0,1157.33,1159.17,1154.09,1156.19,3000.0
2020-11-20 11:30:00,1155.54,1156.74,1151.64,1155.17,3849.0,1155.54,1156.74,1151.64,1155.17,3849.0
2020-11-20 12:00:00,1152.58,1152.75,1150.12,1152.36,2646.0,1152.58,1152.75,1150.12,1152.36,2646.0
2020-11-20 12:30:00,1153.78,1155.53,1152.8,1154.69,1300.0,1153.78,1155.53,1152.8,1154.69,1300.0
2020-11-20 13:00:00,1153.67,1155.51,1153.2,1154.07,1786.0,1153.67,1155.51,1153.2,1154.07,1786.0
2020-11-20 13:30:00,1155.1,1157.03,1154.07,1156.61,2112.0,1155.1,1157.03,1154.07,1156.61,2112.0
2020-11-20 14:00:00,1156.42,1156.42,1152.47,1154.82,2047.0,1156.42,1156.42,1152.47,1154.82,2047.0
2020-11-20 14:30:00,1152.44,1153.82,1150.9,1152.13,2455.0,1152.44,1153.82,1150.9,1152.13,2455.0
2020-11-20 15:00:00,1152.62,1153.09,1148.65,1150.54,5277.0,1152.62,1153.09,1148.65,1150.54,5277.0
2020-11-20 15:30:00,1150.24,1154.82,1140.63,1148.46,20106.0,1150.24,1154.82,1140.63,1148.46,20106.0
2020-11-23 09:30:00,1148.79,1155.43,1146.59,1149.0,6309.0,1148.79,1155.43,1146.59,1149.0,6309.0
2020-11-23 10:00:00,1145.86,1145.86,1141.11,1141.47,2471.0,1145.86,1145.86,1141.11,1141.47,2471.0
2020-11-23 10:30:00,1136.19,1144.92,1136.18,1140.4,1708.0,1136.19,1144.92,1136.18,1140.4,1708.0
2020-11-23 11:00:00,1142.84,1144.15,1138.68,1140.99,3500.0,1142.84,1144.15,1138.68,1140.99,3500.0
2020-11-23 11:30:00,1140.27,1142.32,1138.17,1141.0,2654.0,1140.27,1142.32,1138.17,1141.0,2654.0
2020-11-23 12:00:00,1140.24,1142.94,1138.61,1142.2,1874.0,1140.24,1142.94,1138.61,1142.2,1874.0
2020-11-23 12:30:00,1139.31,1140.18,1135.99,1139.39,2511.0,1139.31,1140.18,1135.99,1139.39,2511.0
2020-11-23 13:00:00,1137.23,1139.3,1136.33,1136.33,2115.0,1137.23,1139.3,1136.33,1136.33,2115.0
2020-11-23 13:30:00,1135.81,1135.95,1131.64,1131.64,1769.0,1135.81,1135.95,1131.64,1131.64,1769.0
2020-11-23 14:00:00,1131.46,1133.0,1131.14,1131.9,1412.0,1131.46,1133.0,1131.14,1131.9,1412.0
2020-11-23 14:30:00,1130.69,1135.91,1130.69,1135.74,1419.0,1130.69,1135.91,1130.69,1135.74,1419.0
2020-11-23 15:00:00,1136.57,1137.54,1135.11,1135.59,1500.0,1136.57,1137.54,1135.11,1135.59,1500.0
2020-11-23 15:30:00,1136.98,1140.45,1135.54,1140.36,6203.0,1136.98,1140.45,1135.54,1140.36,6203.0
2020-11-24 09:30:00,1147.93,1147.93,1131.56,1134.72,5770.0,1147.93,1147.93,1131.56,1134.72,5770.0
2020-11-24 10:00:00,1132.71,1138.3,1129.83,1138.3,4004.0,1132.71,1138.3,1129.83,1138.3,4004.0
2020-11-24 10:30:00,1139.62,1143.71,1137.82,1137.88,3053.0,1139.62,1143.71,1137.82,1137.88,3053.0
2020-11-24 11:00:00,1138.11,1139.65,1136.4,1137.23,6357.0,1138.11,1139.65,1136.4,1137.23,6357.0
2020-11-24 11:30:00,1135.77,1139.68,1134.41,1137.21,6699.0,1135.77,1139.68,1134.41,1137.21,6699.0
2020-11-24 12:00:00,1137.0,1137.71,1131.0,1135.5,4397.0,1137.0,1137.71,1131.0,1135.5,4397.0
2020-11-24 12:30:00,1136.18,1139.16,1134.97,1138.23,2650.0,1136.18,1139.16,1134.97,1138.23,2650.0
2020-11-24 13:00:00,1138.13,1140.04,1134.88,1134.88,2550.0,1138.13,1140.04,1134.88,1134.88,2550.0
2020-11-24 13:30:00,1137.74,1141.54,1133.62,1133.75,2429.0,1137.74,1141.54,1133.62,1133.75,2429.0
2020-11-24 14:00:00,1133.1,1133.61,1129.12,1130.71,2100.0,1133.1,1133.61,1129.12,1130.71,2100.0
2020-11-24 14:30:00,1132.96,1134.91,1132.63,1133.58,2197.0,1132.96,1134.91,1132.63,1133.58,2197.0
2020-11-24 15:00:00,1132.38,1132.38,1123.6,1128.01,4922.0,1132.38,1132.38,1123.6,1128.01,4922.0
2020-11-24 15:30:00,1127.9,1128.88,1123.53,1125.7,18681.0,1127.9,1128.88,1123.53,1125.7,18681.0
2020-11-25 09:30:00,1130.68,1134.12,1116.17,1116.17,6111.0,1130.68,1134.12,1116.17,1116.17,6111.0
2020-11-25 10:00:00,1116.55,1120.54,1112.07,1112.07,4684.0,1116.55,1120.54,1112.07,1112.07,4684.0
2020-11-25 10:30:00,1114.31,1118.99,1114.31,1118.72,2124.0,1114.31,1118.99,1114.31,1118.72,2124.0
2020-11-25 11:00:00,1121.17,1121.17,1115.58,1117.79,5182.0,1121.17,1121.17,1115.58,1117.79,5182.0
2020-11-25 11:30:00,1116.46,1117.49,1114.96,1116.27,1353.0,1116.46,1117.49,1114.96,1116.27,1353.0
2020-11-25 12:00:00,1117.39,1119.71,1116.51,1116.51,3755.0,1117.39,1119.71,1116.51,1116.51,3755.0
2020-11-25 12:30:00,1115.64,1116.62,1111.7,1112.78,2448.0,1115.64,1116.62,1111.7,1112.78,2448.0
2020-11-25 13:00:00,1112.98,1115.2,1112.37,1113.74,900.0,1112.98,1115.2,1112.37,1113.74,900.0
2020-11-25 13:30:00,1111.94,1115.46,1111.93,1115.46,2200.0,1111.94,1115.46,1111.93,1115.46,2200.0
2020-11-25 14:00:00,1115.79,1118.83,1112.02,1117.68,1600.0,1115.79,1118.83,1112.02,1117.68,1600.0
2020-11-25 14:30:00,1117.58,1122.32,1116.53,1122.31,1100.0,1117.58,1122.32,1116.53,1122.31,1100.0
2020-11-25 15:00:00,1121.96,1126.52,1121.35,1125.31,2475.0,1121.96,1126.52,1121.35,1125.31,2475.0
2020-11-25 15:30:00,1125.16,1127.98,1125.05,1126.74,6275.0,1125.16,1127.98,1125.05,1126.74,6275.0
2020-11-27 09:30:00,1125.95,1131.84,1124.08,1124.09,3475.0,1125.95,1131.84,1124.08,1124.09,3475.0
2020-11-27 10:00:00,1123.59,1131.71,1123.58,1131.44,1700.0,1123.59,1131.71,1123.58,1131.44,1700.0
2020-11-27 10:30:00,1132.07,1132.07,1128.22,1128.22,5265.0,1132.07,1132.07,1128.22,1128.22,5265.0
2020-11-27 11:00:00,1127.32,1127.33,1120.41,1124.73,2100.0,1127.32,1127.33,1120.41,1124.73,2100.0
2020-11-27 11:30:00,1123.44,1125.09,1123.43,1124.4,1399.0,1123.44,1125.09,1123.43,1124.4,1399.0
2020-11-27 12:00:00,1124.85,1127.26,1124.84,1127.26,3006.0,1124.85,1127.26,1124.84,1127.26,3006.0
2020-11-27 12:30:00,1125.33,1128.89,1125.33,1126.0,5922.0,1125.33,1128.89,1125.33,1126.0,5922.0
2020-11-30 09:30:00,1123.49,1131.48,1123.49,1131.19,4280.0,1123.49,1131.48,1123.49,1131.19,4280.0
2020-11-30 10:00:00,1131.85,1138.54,1130.01,1134.08,4283.0,1131.85,1138.54,1130.01,1134.08,4283.0
2020-11-30 10:30:00,1126.6,1133.05,1126.59,1131.37,4474.0,1126.6,1133.05,1126.59,1131.37,4474.0
2020-11-30 11:00:00,1131.54,1132.92,1129.2,1129.2,2731.0,1131.54,1132.92,1129.2,1129.2,2731.0
2020-11-30 11:30:00,1129.22,1130.62,1127.55,1128.48,1220.0,1129.22,1130.62,1127.55,1128.48,1220.0
2020-11-30 12:00:00,1128.45,1135.59,1128.41,1135.59,2232.0,1128.45,1135.59,1128.41,1135.59,2232.0
2020-11-30 12:30:00,1132.97,1134.94,1132.54,1133.84,1400.0,1132.97,1134.94,1132.54,1133.84,1400.0
2020-11-30 13:00:00,1134.43,1134.43,1132.07,1132.86,1279.0,1134.43,1134.43,1132.07,1132.86,1279.0
2020-11-30 13:30:00,1135.58,1136.57,1133.38,1134.35,1706.0,1135.58,1136.57,1133.38,1134.35,1706.0
2020-11-30 14:00:00,1132.18,1136.92,1129.13,1136.54,1207.0,1132.18,1136.92,1129.13,1136.54,1207.0
2020-11-30 14:30:00,1135.79,1142.19,1134.8,1142.19,2188.0,1135.79,1142.19,1134.8,1142.19,2188.0
2020-11-30 15:00:00,1141.03,1144.29,1140.99,1141.2,2719.0,1141.03,1144.29,1140.99,1141.2,2719.0
2020-11-30 15:30:00,1142.3,1151.55,1142.3,1151.0,9009.0,1142.3,1151.55,1142.3,1151.0,9009.0
2020-12-01 09:30:00,1156.8,1161.59,1151.33,1157.88,62710.0,1156.8,1161.59,1151.33,1157.88,62710.0
2020-12-01 10:00:00,1161.74,1168.23,1156.83,1168.23,7362.0,1161.74,1168.23,1156.83,1168.23,7362.0
2020-12-01 10:30:00,1167.21,1167.21,1159.72,1159.73,3525.0,1167.21,1167.21,1159.72,1159.73,3525.0
2020-12-01 11:00:00,1161.18,1166.26,1160.69,1160.7,3889.0,1161.18,1166.26,1160.69,1160.7,3889.0
2020-12-01 11:30:00,1163.27,1164.19,1161.05,1162.56,1715.0,1163.27,1164.19,1161.05,1162.56,1715.0
2020-12-01 12:00:00,1161.84,1164.56,1160.1,1160.12,2555.0,1161.84,1164.56,1160.1,1160.12,2555.0
2020-12-01 12:30:00,1160.19,1161.99,1157.77,1160.47,1311.0,1160.19,1161.99,1157.77,1160.47,1311.0
2020-12-01 13:00:00,1159.1,1167.33,1158.89,1167.32,3430.0,1159.1,1167.33,1158.89,1167.32,3430.0
2020-12-01 13:30:00,1169.71,1173.94,1166.25,1171.88,2122.0,1169.71,1173.94,1166.25,1171.88,2122.0
2020-12-01 14:00:00,1171.56,1176.59,1168.8,1169.27,4876.0,1171.56,1176.59,1168.8,1169.27,4876.0
2020-12-01 14:30:00,1168.86,1168.86,1162.87,1165.01,4481.0,1168.86,1168.86,1162.87,1165.01,4481.0
2020-12-01 15:00:00,1163.91,1163.92,1157.03,1159.64,2800.0,1163.91,1163.92,1157.03,1159.64,2800.0
2020-12-01 15:30:00,1160.32,1163.26,1158.47,1160.11,16378.0,1160.32,1163.26,1158.47,1160.11,16378.0
2020-12-02 09:30:00,1157.71,1161.42,1147.62,1147.62,3366.0,1157.71,1161.42,1147.62,1147.62,3366.0
2020-12-02 10:00:00,1152.49,1152.49,1140.01,1142.88,1902.0,1152.49,1152.49,1140.01,1142.88,1902.0
2020-12-02 10:30:00,1142.86,1145.66,1134.14,1134.39,2601.0,1142.86,1145.66,1134.14,1134.39,2601.0
2020-12-02 11:00:00,1135.43,1140.89,1135.43,1136.96,1600.0,1135.43,1140.89,1135.43,1136.96,1600.0
2020-12-02 11:30:00,1135.44,1141.3,1135.43,1141.3,800.0,1135.44,1141.3,1135.43,1141.3,800.0
2020-12-02 12:00:00,1139.38,1141.85,1136.63,1141.85,2818.0,1139.38,1141.85,1136.63,1141.85,2818.0
2020-12-02 12:30:00,1142.97,1147.43,1142.95,1145.91,650.0,1142.97,1147.43,1142.95,1145.91,650.0
2020-12-02 13:00:00,1148.62,1149.75,1146.97,1147.79,1300.0,1148.62,1149.75,1146.97,1147.79,1300.0
2020-12-02 13:30:00,1145.93,1148.12,1145.92,1146.94,1029.0,1145.93,1148.12,1145.92,1146.94,1029.0
2020-12-02 14:00:00,1146.67,1147.22,1144.46,1146.87,1560.0,1146.67,1147.22,1144.46,1146.87,1560.0
2020-12-02 14:30:00,1146.36,1146.37,1143.46,1143.47,700.0,1146.36,1146.37,1143.46,1143.47,700.0
2020-12-02 15:00:00,1143.35,1143.39,1132.98,1136.12,4022.0,1143.35,1143.39,1132.98,1136.12,4022.0
2020-12-02 15:30:00,1136.19,1144.71,1136.18,1139.86,9986.0,1136.19,1144.71,1136.18,1139.86,9986.0
2020-12-03 09:30:00,1146.9,1151.16,1143.32,1148.8,4037.0,1146.9,1151.16,1143.32,1148.8,4037.0
2020-12-03 10:00:00,1154.1,1156.02,1150.17,1150.17,1446.0,1154.1,1156.02,1150.17,1150.17,1446.0
2020-12-03 10:30:00,1152.56,1155.11,1151.09,1155.11,1970.0,1152.56,1155.11,1151.09,1155.11,1970.0
2020-12-03 11:00:00,1154.76,1156.38,1153.82,1154.5,1814.0,1154.76,1156.38,1153.82,1154.5,1814.0
2020-12-03 11:30:00,1153.14,1153.39,1150.56,1152.41,3238.0,1153.14,1153.39,1150.56,1152.41,3238.0
2020-12-03 12:00:00,1153.97,1153.98,1149.72,1149.97,1634.0,1153.97,1153.98,1149.72,1149.97,1634.0
2020-12-03 12:30:00,1150.05,1151.24,1147.67,1147.67,2463.0,1150.05,1151.24,1147.67,1147.67,2463.0
2020-12-03 13:00:00,1146.4,1146.4,1139.2,1141.26,2902.0,1146.4,1146.4,1139.2,1141.26,2902.0
2020-12-03 13:30:00,1141.9,1141.9,1136.09,1136.09,3200.0,1141.9,1141.9,1136.09,1136.09,3200.0
2020-12-03 14:00:00,1134.59,1139.28,1134.58,1136.86,2390.0,1134.59,1139.28,1134.58,1136.86,2390.0
2020-12-03 14:30:00,1137.18,1139.77,1136.78,1138.5,3827.0,1137.18,1139.77,1136.78,1138.5,3827.0
2020-12-03 15:00:00,1138.59,1141.54,1137.2,1140.0,3599.0,1138.59,1141.54,1137.2,1140.0,3599.0
2020-12-03 15:30:00,1139.49,1140.39,1129.24,1133.32,16006.0,1139.49,1140.39,1129.24,1133.32,16006.0
2020-12-04 09:30:00,1132.52,1132.52,1122.68,1124.25,3090.0,1132.52,1132.52,1122.68,1124.25,3090.0
2020-12-04 10:00:00,1126.27,1133.6,1125.71,1130.9,2000.0,1126.27,1133.6,1125.71,1130.9,2000.0
2020-12-04 10:30:00,1128.9,1134.85,1127.0,1134.83,16800.0,1128.9,1134.85,1127.0,1134.83,16800.0
2020-12-04 11:00:00,1135.36,1135.44,1133.08,1133.78,4099.0,1135.36,1135.44,1133.08,1133.78,4099.0
2020-12-04 11:30:00,1133.08,1137.47,1129.77,1130.05,3608.0,1133.08,1137.47,1129.77,1130.05,3608.0
2020-12-04 12:00:00,1130.42,1134.23,1129.33,1133.21,5079.0,1130.42,1134.23,1129.33,1133.21,5079.0
2020-12-04 12:30:00,1133.48,1133.48,1130.54,1131.51,4660.0,1133.48,1133.48,1130.54,1131.51,4660.0
2020-12-04 13:00:00,1133.01,1138.21,1133.01,1136.23,4422.0,1133.01,1138.21,1133.01,1136.23,4422.0
2020-12-04 13:30:00,1137.32,1140.61,1134.6,1134.6,2204.0,1137.32,1140.61,1134.6,1134.6,2204.0
2020-12-04 14:00:00,1135.0,1135.72,1133.05,1133.59,3301.0,1135.0,1135.72,1133.05,1133.59,3301.0
2020-12-04 14:30:00,1132.56,1133.77,1129.28,1130.73,4810.0,1132.56,1133.77,1129.28,1130.73,4810.0
2020-12-04 15:00:00,1131.74,1133.29,1131.28,1133.11,4900.0,1131.74,1133.29,1131.28,1133.11,4900.0
2020-12-04 15:30:00,1133.61,1134.12,1128.93,1131.84,15370.0,1133.61,1134.12,1128.93,1131.84,15370.0
2020-12-07 09:30:00,1135.53,1135.53,1125.56,1125.56,2008.0,1135.53,1135.53,1125.56,1125.56,2008.0
2020-12-07 10:00:00,1127.75,1135.13,1126.7,1134.31,5255.0,1127.75,1135.13,1126.7,1134.31,5255.0
2020-12-07 10:30:00,1137.98,1139.72,1133.34,1134.44,2864.0,1137.98,1139.72,1133.34,1134.44,2864.0
2020-12-07 11:00:00,1134.02,1138.57,1133.5,1133.5,3128.0,1134.02,1138.57,1133.5,1133.5,3128.0
2020-12-07 11:30:00,1134.38,1135.8,1129.66,1132.8,4794.0,1134.38,1135.8,1129.66,1132.8,4794.0
2020-12-07 12:00:00,1131.36,1134.23,1131.34,1131.46,3203.0,1131.36,1134.23,1131.34,1131.46,3203.0
2020-12-07 12:30:00,1130.52,1131.25,1128.31,1128.32,2102.0,1130.52,1131.25,1128.31,1128.32,2102.0
2020-12-07 13:00:00,1128.99,1128.99,1126.39,1126.51,1924.0,1128.99,1128.99,1126.39,1126.51,1924.0
2020-12-07 13:30:00,1126.62,1130.04,1124.85,1130.04,3178.0,1126.62,1130.04,1124.85,1130.04,3178.0
2020-12-07 14:00:00,1129.16,1129.16,1124.98,1126.88,2020.0,1129.16,1129.16,1124.98,1126.88,2020.0
2020-12-07 14:30:00,1126.8,1128.54,1126.37,1127.24,4909.0,1126.8,1128.54,1126.37,1127.24,4909.0
2020-12-07 15:00:00,1126.78,1126.78,1122.69,1123.91,5268.0,1126.78,1126.78,1122.69,1123.91,5268.0
2020-12-07 15:30:00,1123.76,1128.66,1119.1,1124.74,12401.0,1123.76,1128.66,1119.1,1124.74,12401.0
2020-12-08 09:30:00,1122.83,1132.7,1118.95,1132.69,3998.0,1122.83,1132.7,1118.95,1132.69,3998.0
2020-12-08 10:00:00,1138.05,1140.14,1127.58,1133.43,2738.0,1138.05,1140.14,1127.58,1133.43,2738.0
2020-12-08 10:30:00,1133.44,1148.49,1133.43,1148.49,4076.0,1133.44,1148.49,1133.43,1148.49,4076.0
2020-12-08 11:00:00,1145.31,1147.62,1143.43,1144.7,4329.0,1145.31,1147.62,1143.43,1144.7,4329.0
2020-12-08 11:30:00,1144.62,1149.42,1144.62,1149.42,1327.0,1144.62,1149.42,1144.62,1149.42,1327.0
2020-12-08 12:00:00,1151.26,1156.43,1150.87,1156.11,1710.0,1151.26,1156.43,1150.87,1156.11,1710.0
2020-12-08 12:30:00,1158.0,1164.63,1157.41,1162.71,2984.0,1158.0,1164.63,1157.41,1162.71,2984.0
2020-12-08 13:00:00,1162.87,1162.87,1159.17,1159.81,1221.0,1162.87,1162.87,1159.17,1159.81,1221.0
2020-12-08 13:30:00,1160.62,1160.62,1157.92,1159.22,502.0,1160.62,1160.62,1157.92,1159.22,502.0
2020-12-08 14:00:00,1158.75,1160.68,1155.9,1160.68,1684.0,1158.75,1160.68,1155.9,1160.68,1684.0
2020-12-08 14:30:00,1161.33,1161.33,1157.85,1159.56,1500.0,1161.33,1161.33,1157.85,1159.56,1500.0
2020-12-08 15:00:00,1161.54,1163.35,1159.63,1161.5,2454.0,1161.54,1163.35,1159.63,1161.5,2454.0
2020-12-08 15:30:00,1161.8,1165.93,1160.1,1162.67,9093.0,1161.8,1165.93,1160.1,1162.67,9093.0
2020-12-09 09:30:00,1157.82,1163.33,1147.0,1147.0,6899.0,1157.82,1163.33,1147.0,1147.0,6899.0
2020-12-09 10:00:00,1147.0,1151.01,1144.99,1148.48,4158.0,1147.0,1151.01,1144.99,1148.48,4158.0
2020-12-09 10:30:00,1150.0,1150.18,1146.71,1148.19,3300.0,1150.0,1150.18,1146.71,1148.19,3300.0
2020-12-09 11:00:00,1149.31,1153.17,1146.71,1151.01,2684.0,1149.31,1153.17,1146.71,1151.01,2684.0
2020-12-09 11:30:00,1151.02,1154.14,1148.99,1150.38,2205.0,1151.02,1154.14,1148.99,1150.38,2205.0
2020-12-09 12:00:00,1149.3,1149.3,1146.13,1146.13,707.0,1149.3,1149.3,1146.13,1146.13,707.0
2020-12-09 12:30:00,1146.46,1146.47,1142.66,1142.67,830.0,1146.46,1146.47,1142.66,1142.67,830.0
2020-12-09 13:00:00,1145.63,1145.86,1144.94,1144.95,500.0,1145.63,1145.86,1144.94,1144.95,500.0
2020-12-09 13:30:00,1144.37,1147.76,1143.28,1144.22,1549.0,1144.37,1147.76,1143.28,1144.22,1549.0
2020-12-09 14:00:00,1147.02,1149.31,1146.7,1149.3,600.0,1147.02,1149.31,1146.7,1149.3,600.0
2020-12-09 14:30:00,1148.44,1149.85,1147.68,1149.85,2701.0,1148.44,1149.85,1147.68,1149.85,2701.0
2020-12-09 15:00:00,1149.03,1154.23,1145.93,1145.94,3503.0,1149.03,1154.23,1145.93,1145.94,3503.0
2020-12-09 15:30:00,1145.78,1153.49,1145.77,1149.2,11694.0,1145.78,1153.49,1145.77,1149.2,11694.0
2020-12-10 09:30:00,1151.28,1156.05,1146.45,1156.05,1999.0,1151.28,1156.05,1146.45,1156.05,1999.0
2020-12-10 10:00:00,1156.15,1156.16,1152.29,1155.01,1000.0,1156.15,1156.16,1152.29,1155.01,1000.0
2020-12-10 10:30:00,1153.59,1153.93,1145.49,1148.41,2951.0,1153.59,1153.93,1145.49,1148.41,2951.0
2020-12-10 11:00:00,1144.18,1147.22,1140.85,1145.23,1895.0,1144.18,1147.22,1140.85,1145.23,1895.0
2020-12-10 11:30:00,1147.01,1148.38,1145.47,1147.22,2200.0,1147.01,1148.38,1145.47,1147.22,2200.0
2020-12-10 12:00:00,1147.22,1151.52,1147.22,1151.52,2009.0,1147.22,1151.52,1147.22,1151.52,2009.0
2020-12-10 12:30:00,1150.46,1151.95,1146.35,1146.35,1719.0,1150.46,1151.95,1146.35,1146.35,1719.0
2020-12-10 13:00:00,1145.45,1148.87,1145.02,1148.87,2186.0,1145.45,1148.87,1145.02,1148.87,2186.0
2020-12-10 13:30:00,1148.23,1148.23,1144.79,1146.61,1015.0,1148.23,1148.23,1144.79,1146.61,1015.0
2020-12-10 14:00:00,1146.51,1146.51,1143.57,1143.82,1529.0,1146.51,1146.51,1143.57,1143.82,1529.0
2020-12-10 14:30:00,1146.09,1147.22,1143.0,1145.13,2931.0,1146.09,1147.22,1143.0,1145.13,2931.0
2020-12-10 15:00:00,1146.69,1149.78,1146.69,1149.19,2301.0,1146.69,1149.78,1146.69,1149.19,2301.0
2020-12-10 15:30:00,1149.27,1152.82,1148.75,1151.82,6370.0,1149.27,1152.82,1148.75,1151.82,6370.0
2020-12-11 09:30:00,1145.62,1146.98,1139.76,1139.76,5050.0,1145.62,1146.98,1139.76,1139.76,5050.0
2020-12-11 10:00:00,1139.21,1145.31,1137.99,1144.07,5702.0,1139.21,1145.31,1137.99,1144.07,5702.0
2020-12-11 10:30:00,1143.14,1143.14,1134.08,1135.62,2100.0,1143.14,1143.14,1134.08,1135.62,2100.0
2020-12-11 11:00:00,1135.71,1139.11,1135.47,1135.47,956.0,1135.71,1139.11,1135.47,1135.47,956.0
2020-12-11 11:30:00,1135.49,1139.36,1135.41,1137.75,2471.0,1135.49,1139.36,1135.41,1137.75,2471.0
2020-12-11 12:00:00,1138.91,1140.21,1135.46,1135.46,1014.0,1138.91,1140.21,1135.46,1135.46,1014.0
2020-12-11 12:30:00,1135.3,1135.94,1134.47,1134.47,2400.0,1135.3,1135.94,1134.47,1134.47,2400.0
2020-12-11 13:00:00,1133.47,1134.59,1129.77,1130.81,2608.0,1133.47,1134.59,1129.77,1130.81,2608.0
2020-12-11 13:30:00,1133.46,1138.18,1132.62,1138.18,2100.0,1133.46,1138.18,1132.62,1138.18,2100.0
2020-12-11 14:00:00,1137.36,1139.16,1134.12,1139.16,2508.0,1137.36,1139.16,1134.12,1139.16,2508.0
2020-12-11 14:30:00,1143.52,1143.52,1141.26,1142.21,901.0,1143.52,1143.52,1141.26,1142.21,901.0
2020-12-11 15:00:00,1143.6,1145.1,1143.47,1144.07,1100.0,1143.6,1145.1,1143.47,1144.07,1100.0
2020-12-11 15:30:00,1144.49,1147.39,1141.44,1144.87,6490.0,1144.49,1147.39,1141.44,1144.87,6490.0
2020-12-14 09:30:00,1148.7,1168.01,1148.7,1163.05,2168.0,1148.7,1168.01,1148.7,1163.05,2168.0
2020-12-14 10:00:00,1164.34,1165.32,1158.31,1160.06,2500.0,1164.34,1165.32,1158.31,1160.06,2500.0
2020-12-14 10:30:00,1162.18,1164.04,1157.67,1158.24,2500.0,1162.18,1164.04,1157.67,1158.24,2500.0
2020-12-14 11:00:00,1158.71,1158.84,1155.36,1155.37,2600.0,1158.71,1158.84,1155.36,1155.37,2600.0
2020-12-14 11:30:00,1155.8,1157.97,1150.84,1150.84,4633.0,1155.8,1157.97,1150.84,1150.84,4633.0
2020-12-14 12:00:00,1152.67,1152.8,1150.31,1150.32,3024.0,1152.67,1152.8,1150.31,1150.32,3024.0
2020-12-14 12:30:00,1150.46,1150.82,1147.7,1148.11,2189.0,1150.46,1150.82,1147.7,1148.11,2189.0
2020-12-14 13:00:00,1147.3,1147.3,1141.27,1141.93,4050.0,1147.3,1147.3,1141.27,1141.93,4050.0
2020-12-14 13:30:00,1143.27,1148.15,1140.6,1145.63,3500.0,1143.27,1148.15,1140.6,1145.63,3500.0
2020-12-14 14:00:00,1146.67,1146.96,1143.58,1143.58,4549.0,1146.67,1146.96,1143.58,1143.58,4549.0
2020-12-14 14:30:00,1140.91,1144.23,1140.03,1144.22,3600.0,1140.91,1144.23,1140.03,1144.22,3600.0
2020-12-14 15:00:00,1143.73,1144.62,1141.85,1144.62,2521.0,1143.73,1144.62,1141.85,1144.62,2521.0
2020-12-14 15:30:00,1143.59,1143.59,1137.64,1139.74,15005.0,1143.59,1143.59,1137.64,1139.74,15005.0
2020-12-15 09:30:00,1149.93,1150.0,1147.92,1149.54,1948.0,1149.93,1150.0,1147.92,1149.54,1948.0
2020-12-15 10:00:00,1149.99,1149.99,1143.55,1147.27,4265.0,1149.99,1149.99,1143.55,1147.27,4265.0
2020-12-15 10:30:00,1146.09,1151.59,1144.92,1146.99,3501.0,1146.09,1151.59,1144.92,1146.99,3501.0
2020-12-15 11:00:00,1146.88,1148.62,1141.18,1141.19,6938.0,1146.88,1148.62,1141.18,1141.19,6938.0
2020-12-15 11:30:00,1143.3,1147.28,1142.72,1146.36,5400.0,1143.3,1147.28,1142.72,1146.36,5400.0
2020-12-15 12:00:00,1146.72,1148.51,1145.14,1146.95,4800.0,1146.72,1148.51,1145.14,1146.95,4800.0
2020-12-15 12:30:00,1146.74,1147.47,1146.25,1147.27,3613.0,1146.74,1147.47,1146.25,1147.27,3613.0
2020-12-15 13:00:00,1146.63,1149.94,1145.99,1147.27,4300.0,1146.63,1149.94,1145.99,1147.27,4300.0
2020-12-15 13:30:00,1147.71,1149.96,1147.43,1149.12,2800.0,1147.71,1149.96,1147.43,1149.12,2800.0
2020-12-15 14:00:00,1148.72,1150.42,1146.38,1148.09,1500.0,1148.72,1150.42,1146.38,1148.09,1500.0
2020-12-15 14:30:00,1149.41,1149.92,1148.45,1148.95,1077.0,1149.41,1149.92,1148.45,1148.95,1077.0
2020-12-15 15:00:00,1149.75,1151.01,1149.09,1149.88,3104.0,1149.75,1151.01,1149.09,1149.88,3104.0
2020-12-15 15:30:00,1149.35,1150.96,1147.38,1148.47,10917.0,1149.35,1150.96,1147.38,1148.47,10917.0
2020-12-16 09:30:00,1144.08,1149.55,1133.18,1134.13,6485.0,1144.08,1149.55,1133.18,1134.13,6485.0
2020-12-16 10:00:00,1134.69,1140.47,1130.55,1140.46,4196.0,1134.69,1140.47,1130.55,1140.46,4196.0
2020-12-16 10:30:00,1140.02,1141.31,1134.36,1135.09,2647.0,1140.02,1141.31,1134.36,1135.09,2647.0
2020-12-16 11:00:00,1136.99,1137.17,1126.9,1128.26,3397.0,1136.99,1137.17,1126.9,1128.26,3397.0
2020-12-16 11:30:00,1128.01,1128.01,1121.66,1121.66,1602.0,1128.01,1128.01,1121.66,1121.66,1602.0
2020-12-16 12:00:00,1120.61,1121.04,1110.23,1111.8,4986.0,1120.61,1121.04,1110.23,1111.8,4986.0
2020-12-16 12:30:00,1113.04,1116.73,1110.36,1114.75,6747.0,1113.04,1116.73,1110.36,1114.75,6747.0
2020-12-16 13:00:00,1114.85,1115.83,1110.79,1113.42,3384.0,1114.85,1115.83,1110.79,1113.42,3384.0
2020-12-16 13:30:00,1112.37,1115.07,1111.88,1112.0,3017.0,1112.37,1115.07,1111.88,1112.0,3017.0
2020-12-16 14:00:00,1114.0,1114.48,1108.79,1110.39,4748.0,1114.0,1114.48,1108.79,1110.39,4748.0
2020-12-16 14:30:00,1111.32,1117.0,1111.0,1115.0,4316.0,1111.32,1117.0,1111.0,1115.0,4316.0
2020-12-16 15:00:00,1113.95,1115.8,1113.84,1114.92,2749.0,1113.95,1115.8,1113.84,1114.92,2749.0
2020-12-16 15:30:00,1115.1,1115.1,1109.7,1110.02,11787.0,1115.1,1115.1,1109.7,1110.02,11787.0
2020-12-17 09:30:00,1119.53,1129.42,1113.91,1116.28,8295.0,1119.53,1129.42,1113.91,1116.28,8295.0
2020-12-17 10:00:00,1119.49,1126.08,1119.46,1122.96,3109.0,1119.49,1126.08,1119.46,1122.96,3109.0
2020-12-17 10:30:00,1123.93,1138.86,1123.92,1133.89,5083.0,1123.93,1138.86,1123.92,1133.89,5083.0
2020-12-17 11:00:00,1133.88,1140.07,1130.5,1136.14,2015.0,1133.88,1140.07,1130.5,1136.14,2015.0
2020-12-17 11:30:00,1136.13,1138.65,1132.56,1133.66,2705.0,1136.13,1138.65,1132.56,1133.66,2705.0
2020-12-17 12:00:00,1134.84,1134.84,1131.18,1132.24,1700.0,1134.84,1134.84,1131.18,1132.24,1700.0
2020-12-17 12:30:00,1131.91,1132.84,1126.41,1131.37,3922.0,1131.91,1132.84,1126.41,1131.37,3922.0
2020-12-17 13:00:00,1132.0,1135.66,1131.62,1133.91,3500.0,1132.0,1135.66,1131.62,1133.91,3500.0
2020-12-17 13:30:00,1133.45,1135.93,1132.14,1134.79,1900.0,1133.45,1135.93,1132.14,1134.79,1900.0
2020-12-17 14:00:00,1133.64,1137.45,1133.1,1137.11,2600.0,1133.64,1137.45,1133.1,1137.11,2600.0
2020-12-17 14:30:00,1136.48,1137.3,1133.21,1134.73,3099.0,1136.48,1137.3,1133.21,1134.73,3099.0
2020-12-17 15:00:00,1134.47,1134.47,1129.1,1130.56,1901.0,1134.47,1134.47,1129.1,1130.56,1901.0
2020-12-17 15:30:00,1129.17,1132.74,1126.64,1129.14,7214.0,1129.17,1132.74,1126.64,1129.14,7214.0
2020-12-18 09:30:00,1134.84,1134.85,1120.92,1132.12,21137.0,1134.84,1134.85,1120.92,1132.12,21137.0
2020-12-18 10:00:00,1131.46,1134.24,1127.54,1134.24,12234.0,1131.46,1134.24,1127.54,1134.24,12234.0
2020-12-18 10:30:00,1132.31,1132.45,1128.99,1132.14,2771.0,1132.31,1132.45,1128.99,1132.14,2771.0
2020-12-18 11:00:00,1133.97,1133.98,1126.01,1126.01,1900.0,1133.97,1133.98,1126.01,1126.01,1900.0
2020-12-18 11:30:00,1121.28,1124.4,1120.8,1120.9,2325.0,1121.28,1124.4,1120.8,1120.9,2325.0
2020-12-18 12:00:00,1118.82,1123.62,1118.81,1122.26,1100.0,1118.82,1123.62,1118.81,1122.26,1100.0
2020-12-18 12:30:00,1123.54,1125.46,1122.9,1123.15,800.0,1123.54,1125.46,1122.9,1123.15,800.0
2020-12-18 13:00:00,1123.15,1123.15,1119.21,1119.21,1300.0,1123.15,1123.15,1119.21,1119.21,1300.0
2020-12-18 13:30:00,1121.47,1125.83,1121.35,1124.07,1547.0,1121.47,1125.83,1121.35,1124.07,1547.0
2020-12-18 14:00:00,1123.06,1127.35,1122.34,1125.79,1233.0,1123.06,1127.35,1122.34,1125.79,1233.0
2020-12-18 14:30:00,1126.72,1127.83,1124.62,1124.62,1682.0,1126.72,1127.83,1124.62,1124.62,1682.0
2020-12-18 15:00:00,1126.87,1126.87,1122.91,1125.73,2740.0,1126.87,1126.87,1122.91,1125.73,2740.0
2020-12-18 15:30:00,1125.89,1139.27,1125.83,1136.41,26478.0,1125.89,1139.27,1125.83,1136.41,26478.0
2020-12-21 09:30:00,1122.24,1126.04,1110.08,1110.08,3180.0,1122.24,1126.04,1110.08,1110.08,3180.0
2020-12-21 10:00:00,1104.28,1109.16,1100.14,1103.1,2503.0,1104.28,1109.16,1100.14,1103.1,2503.0
2020-12-21 10:30:00,1108.25,1110.69,1103.32,1104.39,2278.0,1108.25,1110.69,1103.32,1104.39,2278.0
2020-12-21 11:00:00,1102.93,1117.7,1102.93,1114.3,2421.0,1102.93,1117.7,1102.93,1114.3,2421.0
2020-12-21 11:30:00,1114.36,1120.91,1114.36,1118.34,2575.0,1114.36,1120.91,1114.36,1118.34,2575.0
2020-12-21 12:00:00,1117.03,1126.89,1117.03,1125.52,2926.0,1117.03,1126.89,1117.03,1125.52,2926.0
2020-12-21 12:30:00,1125.52,1130.25,1124.54,1127.93,6400.0,1125.52,1130.25,1124.54,1127.93,6400.0
2020-12-21 13:00:00,1127.83,1130.73,1127.81,1128.98,3185.0,1127.83,1130.73,1127.81,1128.98,3185.0
2020-12-21 13:30:00,1128.99,1135.47,1128.98,1134.97,5000.0,1128.99,1135.47,1128.98,1134.97,5000.0
2020-12-21 14:00:00,1134.69,1139.22,1134.68,1137.17,3900.0,1134.69,1139.22,1134.68,1137.17,3900.0
2020-12-21 14:30:00,1137.17,1138.6,1136.51,1137.46,2431.0,1137.17,1138.6,1136.51,1137.46,2431.0
2020-12-21 15:00:00,1137.04,1137.22,1131.98,1133.07,2749.0,1137.04,1137.22,1131.98,1133.07,2749.0
2020-12-21 15:30:00,1132.82,1136.78,1130.26,1134.68,11787.0,1132.82,1136.78,1130.26,1134.68,11787.0
2020-12-22 09:30:00,1129.95,1131.26,1123.77,1123.78,2719.0,1129.95,1131.26,1123.77,1123.78,2719.0
2020-12-22 10:00:00,1124.99,1126.03,1120.75,1126.02,2500.0,1124.99,1126.03,1120.75,1126.02,2500.0
2020-12-22 10:30:00,1124.15,1136.84,1123.57,1136.84,5668.0,1124.15,1136.84,1123.57,1136.84,5668.0
2020-12-22 11:00:00,1138.39,1138.39,1123.12,1123.13,7149.0,1138.39,1138.39,1123.12,1123.13,7149.0
2020-12-22 11:30:00,1125.54,1128.55,1123.02,1125.23,3613.0,1125.54,1128.55,1123.02,1125.23,3613.0
2020-12-22 12:00:00,1124.39,1128.47,1124.36,1126.18,1483.0,1124.39,1128.47,1124.36,1126.18,1483.0
2020-12-22 12:30:00,1128.35,1128.66,1126.3,1127.94,1910.0,1128.35,1128.66,1126.3,1127.94,1910.0
2020-12-22 13:00:00,1130.6,1133.28,1129.9,1132.88,1200.0,1130.6,1133.28,1129.9,1132.88,1200.0
2020-12-22 13:30:00,1132.18,1134.87,1131.71,1134.52,3008.0,1132.18,1134.87,1131.71,1134.52,3008.0
2020-12-22 14:00:00,1132.74,1132.74,1129.58,1130.61,3277.0,1132.74,1132.74,1129.58,1130.61,3277.0
2020-12-22 14:30:00,1130.37,1132.23,1124.73,1124.73,2500.0,1130.37,1132.23,1124.73,1124.73,2500.0
2020-12-22 15:00:00,1127.58,1129.69,1126.16,1127.66,2458.0,1127.58,1129.69,1126.16,1127.66,2458.0
2020-12-22 15:30:00,1127.29,1128.55,1122.26,1124.76,11677.0,1127.29,1128.55,1122.26,1124.76,11677.0
2020-12-23 09:30:00,1130.0,1130.0,1120.31,1120.95,2468.0,1130.0,1130.0,1120.31,1120.95,2468.0
2020-12-23 10:00:00,1125.62,1125.62,1114.45,1118.58,1900.0,1125.62,1125.62,1114.45,1118.58,1900.0
2020-12-23 10:30:00,1119.06,1122.02,1117.08,1122.02,1200.0,1119.06,1122.02,1117.08,1122.02,1200.0
2020-12-23 11:00:00,1120.37,1120.37,1119.04,1119.7,300.0,1120.37,1120.37,1119.04,1119.7,300.0
2020-12-23 11:30:00,1119.7,1125.55,1119.7,1125.46,519.0,1119.7,1125.55,1119.7,1125.46,519.0
2020-12-23 12:00:00,1127.3,1130.82,1123.27,1126.31,2410.0,1127.3,1130.82,1123.27,1126.31,2410.0
2020-12-23 12:30:00,1126.07,1126.3,1126.06,1126.12,551.0,1126.07,1126.3,1126.06,1126.12,551.0
2020-12-23 13:00:00,1131.18,1131.44,1128.29,1128.29,1200.0,1131.18,1131.44,1128.29,1128.29,1200.0
2020-12-23 13:30:00,1128.86,1129.75,1127.81,1127.81,700.0,1128.86,1129.75,1127.81,1127.81,700.0
2020-12-23 14:00:00,1127.05,1127.05,1125.11,1125.72,600.0,1127.05,1127.05,1125.11,1125.72,600.0
2020-12-23 14:30:00,1127.56,1130.0,1126.61,1126.61,1166.0,1127.56,1130.0,1126.61,1126.61,1166.0
2020-12-23 15:00:00,1126.61,1130.77,1125.12,1130.62,2559.0,1126.61,1130.77,1125.12,1130.62,2559.0
2020-12-23 15:30:00,1133.87,1133.87,1125.1,1127.91,7992.0,1133.87,1133.87,1125.1,1127.91,7992.0
2020-12-24 09:30:00,1127.23,1135.14,1127.23,1135.14,880.0,1127.23,1135.14,1127.23,1135.14,880.0
2020-12-24 10:00:00,1139.87,1148.4,1139.04,1144.52,1750.0,1139.87,1148.4,1139.04,1144.52,1750.0
2020-12-24 10:30:00,1140.65,1142.51,1138.27,1140.27,4156.0,1140.65,1142.51,1138.27,1140.27,4156.0
2020-12-24 11:00:00,1141.55,1141.88,1136.58,1139.21,1200.0,1141.55,1141.88,1136.58,1139.21,1200.0
2020-12-24 11:30:00,1138.31,1138.32,1133.22,1134.18,2276.0,1138.31,1138.32,1133.22,1134.18,2276.0
2020-12-24 12:00:00,1135.99,1142.02,1135.21,1141.47,700.0,1135.99,1142.02,1135.21,1141.47,700.0
2020-12-24 12:30:00,1141.94,1144.32,1139.87,1139.99,4914.0,1141.94,1144.32,1139.87,1139.99,4914.0
2020-12-28 09:30:00,1149.31,1149.31,1130.09,1130.97,1855.0,1149.31,1149.31,1130.09,1130.97,1855.0
2020-12-28 10:00:00,1130.48,1130.48,1128.94,1128.94,200.0,1130.48,1130.48,1128.94,1128.94,200.0
2020-12-28 10:30:00,1125.36,1128.98,1124.45,1128.61,964.0,1125.36,1128.98,1124.45,1128.61,964.0
2020-12-28 11:00:00,1130.05,1130.05,1128.86,1128.86,200.0,1130.05,1130.05,1128.86,1128.86,200.0
2020-12-28 11:30:00,1134.26,1137.05,1133.08,1135.27,800.0,1134.26,1137.05,1133.08,1135.27,800.0
2020-12-28 12:00:00,1131.72,1131.9,1131.72,1131.9,200.0,1131.72,1131.9,1131.72,1131.9,200.0
2020-12-28 12:30:00,1133.8,1135.3,1133.79,1134.63,303.0,1133.8,1135.3,1133.79,1134.63,303.0
2020-12-28 13:00:00,1134.65,1134.65,1132.9,1134.29,1000.0,1134.65,1134.65,1132.9,1134.29,1000.0
2020-12-28 13:30:00,1136.55,1137.31,1135.72,1136.81,600.0,1136.55,1137.31,1135.72,1136.81,600.0
2020-12-28 14:00:00,1136.97,1138.78,1136.96,1138.26,900.0,1136.97,1138.78,1136.96,1138.26,900.0
2020-12-28 14:30:00,1138.26,1138.26,1138.26,1138.26,0.0,1138.26,1138.26,1138.26,1138.26,0.0
2020-12-28 15:00:00,1138.67,1138.68,1135.9,1135.9,300.0,1138.67,1138.68,1135.9,1135.9,300.0
2020-12-28 15:30:00,1135.35,1139.37,1134.29,1137.04,5352.0,1135.35,1139.37,1134.29,1137.04,5352.0
2020-12-29 09:30:00,1144.63,1147.93,1134.56,1134.56,2113.0,1144.63,1147.93,1134.56,1134.56,2113.0
2020-12-29 10:00:00,1135.03,1143.19,1135.03,1143.19,602.0,1135.03,1143.19,1135.03,1143.19,602.0
2020-12-29 10:30:00,1145.13,1146.05,1141.01,1145.83,1300.0,1145.13,1146.05,1141.01,1145.83,1300.0
2020-12-29 11:00:00,1144.34,1148.82,1142.13,1148.82,1100.0,1144.34,1148.82,1142.13,1148.82,1100.0
2020-12-29 11:30:00,1149.19,1151.1,1147.78,1151.1,698.0,1149.19,1151.1,1147.78,1151.1,698.0
2020-12-29 12:00:00,1148.43,1150.22,1147.43,1150.22,700.0,1148.43,1150.22,1147.43,1150.22,700.0
2020-12-29 12:30:00,1142.06,1143.77,1138.92,1141.14,1300.0,1142.06,1143.77,1138.92,1141.14,1300.0
2020-12-29 13:00:00,1142.13,1142.13,1138.11,1140.97,2500.0,1142.13,1142.13,1138.11,1140.97,2500.0
2020-12-29 13:30:00,1143.28,1143.69,1136.8,1136.94,2800.0,1143.28,1143.69,1136.8,1136.94,2800.0
2020-12-29 14:00:00,1136.91,1138.06,1133.91,1137.47,3107.0,1136.91,1138.06,1133.91,1137.47,3107.0
2020-12-29 14:30:00,1133.32,1136.08,1131.5,1135.92,1712.0,1133.32,1136.08,1131.5,1135.92,1712.0
2020-12-29 15:00:00,1134.55,1140.3,1132.35,1139.49,2650.0,1134.55,1140.3,1132.35,1139.49,2650.0
2020-12-29 15:30:00,1139.12,1139.27,1136.09,1139.08,15804.0,1139.12,1139.27,1136.09,1139.08,15804.0
2020-12-30 09:30:00,1141.11,1149.91,1140.88,1149.49,1228.0,1141.11,1149.91,1140.88,1149.49,1228.0
2020-12-30 10:00:00,1147.27,1149.71,1142.26,1143.98,1004.0,1147.27,1149.71,1142.26,1143.98,1004.0
2020-12-30 10:30:00,1139.37,1142.14,1138.33,1141.8,777.0,1139.37,1142.14,1138.33,1141.8,777.0
2020-12-30 11:00:00,1139.58,1139.59,1136.87,1137.33,2837.0,1139.58,1139.59,1136.87,1137.33,2837.0
2020-12-30 11:30:00,1135.22,1138.88,1134.2,1134.2,1058.0,1135.22,1138.88,1134.2,1134.2,1058.0
2020-12-30 12:00:00,1133.69,1136.52,1133.68,1134.47,607.0,1133.69,1136.52,1133.68,1134.47,607.0
2020-12-30 12:30:00,1134.43,1137.17,1133.53,1135.12,800.0,1134.43,1137.17,1133.53,1135.12,800.0
2020-12-30 13:00:00,1137.84,1137.84,1135.54,1136.45,600.0,1137.84,1137.84,1135.54,1136.45,600.0
2020-12-30 13:30:00,1134.43,1138.39,1134.41,1138.19,869.0,1134.43,1138.39,1134.41,1138.19,869.0
2020-12-30 14:00:00,1133.59,1138.1,1132.72,1136.9,900.0,1133.59,1138.1,1132.72,1136.9,900.0
2020-12-30 14:30:00,1133.7,1135.24,1132.87,1135.24,700.0,1133.7,1135.24,1132.87,1135.24,700.0
2020-12-30 15:00:00,1131.83,1135.18,1129.82,1133.7,1500.0,1131.83,1135.18,1129.82,1133.7,1500.0
2020-12-30 15:30:00,1135.78,1136.55,1134.17,1136.16,3507.0,1135.78,1136.55,1134.17,1136.16,3507.0
2020-12-31 09:30:00,1138.61,1138.62,1127.35,1132.3,2139.0,1138.61,1138.62,1127.35,1132.3,2139.0
2020-12-31 10:00:00,1135.14,1140.68,1135.14,1137.58,1000.0,1135.14,1140.68,1135.14,1137.58,1000.0
2020-12-31 10:30:00,1137.58,1137.71,1132.46,1133.69,1500.0,1137.58,1137.71,1132.46,1133.69,1500.0
2020-12-31 11:00:00,1132.35,1133.69,1131.57,1133.28,915.0,1132.35,1133.69,1131.57,1133.28,915.0
2020-12-31 11:30:00,1129.87,1130.96,1127.59,1127.59,700.0,1129.87,1130.96,1127.59,1127.59,700.0
2020-12-31 12:00:00,1127.88,1135.04,1127.87,1135.04,900.0,1127.88,1135.04,1127.87,1135.04,900.0
2020-12-31 12:30:00,1136.28,1138.04,1135.13,1135.13,1532.0,1136.28,1138.04,1135.13,1135.13,1532.0
2020-12-31 13:00:00,1134.38,1135.37,1132.72,1132.73,1624.0,1134.38,1135.37,1132.72,1132.73,1624.0
2020-12-31 13:30:00,1133.21,1133.75,1131.1,1131.1,1401.0,1133.21,1133.75,1131.1,1131.1,1401.0
2020-12-31 14:00:00,1133.15,1137.9,1131.71,1135.42,2755.0,1133.15,1137.9,1131.71,1135.42,2755.0
2020-12-31 14:30:00,1136.55,1139.37,1135.02,1138.8,1300.0,1136.55,1139.37,1135.02,1138.8,1300.0
2020-12-31 15:00:00,1137.0,1140.03,1136.82,1137.84,3578.0,1137.0,1140.03,1136.82,1137.84,3578.0
2020-12-31 15:30:00,1137.82,1140.52,1133.6,1139.97,14512.0,1137.82,1140.52,1133.6,1139.97,14512.0
2021-01-04 09:30:00,1155.0,1171.49,1155.0,1171.49,2639.0,1155.0,1171.49,1155.0,1171.49,2639.0
2021-01-04 10:00:00,1177.22,1184.53,1168.8,1179.65,4847.0,1177.22,1184.53,1168.8,1179.65,4847.0
2021-01-04 10:30:00,1179.9,1180.99,1172.66,1172.67,2703.0,1179.9,1180.99,1172.66,1172.67,2703.0
2021-01-04 11:00:00,1170.11,1170.11,1162.27,1165.37,1959.0,1170.11,1170.11,1162.27,1165.37,1959.0
2021-01-04 11:30:00,1162.29,1163.54,1151.85,1151.86,2026.0,1162.29,1163.54,1151.85,1151.86,2026.0
2021-01-04 12:00:00,1155.36,1158.14,1151.62,1156.02,1600.0,1155.36,1158.14,1151.62,1156.02,1600.0
2021-01-04 12:30:00,1157.43,1158.9,1150.7,1152.5,2527.0,1157.43,1158.9,1150.7,1152.5,2527.0
2021-01-04 13:00:00,1152.87,1157.0,1152.87,1154.83,3322.0,1152.87,1157.0,1152.87,1154.83,3322.0
2021-01-04 13:30:00,1153.39,1154.63,1151.04,1154.63,3725.0,1153.39,1154.63,1151.04,1154.63,3725.0
2021-01-04 14:00:00,1155.63,1156.0,1151.22,1154.88,2249.0,1155.63,1156.0,1151.22,1154.88,2249.0
2021-01-04 14:30:00,1153.63,1153.75,1147.52,1153.01,4485.0,1153.63,1153.75,1147.52,1153.01,4485.0
2021-01-04 15:00:00,1153.28,1154.42,1149.08,1152.27,3405.0,1153.28,1154.42,1149.08,1152.27,3405.0
2021-01-04 15:30:00,1151.62,1165.19,1150.85,1161.77,14998.0,1151.62,1165.19,1150.85,1161.77,14998.0
2021-01-05 09:30:00,1154.77,1186.77,1154.77,1186.77,4170.0,1154.77,1186.77,1154.77,1186.77,4170.0
2021-01-05 10:00:00,1185.28,1187.76,1179.09,1183.01,2433.0,1185.28,1187.76,1179.09,1183.01,2433.0
2021-01-05 10:30:00,1180.62,1181.74,1173.75,1173.75,2072.0,1180.62,1181.74,1173.75,1173.75,2072.0
2021-01-05 11:00:00,1172.51,1178.32,1169.02,1178.31,2500.0,1172.51,1178.32,1169.02,1178.31,2500.0
2021-01-05 11:30:00,1178.26,1182.46,1177.14,1177.54,3495.0,1178.26,1182.46,1177.14,1177.54,3495.0
2021-01-05 12:00:00,1177.36,1181.69,1177.35,1181.64,2200.0,1177.36,1181.69,1177.35,1181.64,2200.0
2021-01-05 12:30:00,1181.03,1182.43,1179.13,1181.51,940.0,1181.03,1182.43,1179.13,1181.51,940.0
2021-01-05 13:00:00,1181.56,1183.83,1178.9,1178.9,1700.0,1181.56,1183.83,1178.9,1178.9,1700.0
2021-01-05 13:30:00,1178.54,1180.78,1178.54,1180.28,1061.0,1178.54,1180.78,1178.54,1180.28,1061.0
2021-01-05 14:00:00,1183.0,1190.48,1183.0,1186.14,3009.0,1183.0,1190.48,1183.0,1186.14,3009.0
2021-01-05 14:30:00,1187.69,1187.84,1184.3,1186.46,1904.0,1187.69,1187.84,1184.3,1186.46,1904.0
2021-01-05 15:00:00,1188.01,1188.15,1179.29,1179.58,3447.0,1188.01,1188.15,1179.29,1179.58,3447.0
2021-01-05 15:30:00,1177.91,1182.62,1175.47,1178.02,11818.0,1177.91,1182.62,1175.47,1178.02,11818.0
2021-01-06 09:30:00,1168.59,1190.89,1168.59,1189.85,2051.0,1168.59,1190.89,1168.59,1189.85,2051.0
2021-01-06 10:00:00,1193.44,1202.6,1193.29,1198.82,4352.0,1193.44,1202.6,1193.29,1198.82,4352.0
2021-01-06 10:30:00,1200.78,1211.5,1200.73,1206.83,2524.0,1200.78,1211.5,1200.73,1206.83,2524.0
2021-01-06 11:00:00,1205.32,1207.82,1200.71,1202.78,3629.0,1205.32,1207.82,1200.71,1202.78,3629.0
2021-01-06 11:30:00,1201.66,1206.19,1200.14,1200.64,2801.0,1201.66,1206.19,1200.14,1200.64,2801.0
2021-01-06 12:00:00,1202.31,1205.87,1199.83,1201.53,3443.0,1202.31,1205.87,1199.83,1201.53,3443.0
2021-01-06 12:30:00,1200.15,1205.15,1200.15,1204.64,2501.0,1200.15,1205.15,1200.15,1204.64,2501.0
2021-01-06 13:00:00,1206.0,1208.65,1203.02,1204.21,2230.0,1206.0,1208.65,1203.02,1204.21,2230.0
2021-01-06 13:30:00,1205.43,1206.8,1199.98,1199.98,3655.0,1205.43,1206.8,1199.98,1199.98,3655.0
2021-01-06 14:00:00,1202.37,1205.32,1193.66,1195.43,2454.0,1202.37,1205.32,1193.66,1195.43,2454.0
2021-01-06 14:30:00,1198.38,1201.34,1193.15,1199.52,3303.0,1198.38,1201.34,1193.15,1199.52,3303.0
2021-01-06 15:00:00,1197.72,1200.76,1193.11,1193.11,5800.0,1197.72,1200.76,1193.11,1193.11,5800.0
2021-01-06 15:30:00,1197.36,1202.5,1190.16,1194.8,17750.0,1197.36,1202.5,1190.16,1194.8,17750.0
2021-01-07 09:30:00,1200.0,1221.25,1200.0,1205.7,3600.0,1200.0,1221.25,1200.0,1205.7,3600.0
2021-01-07 10:00:00,1205.34,1219.42,1204.61,1212.91,6851.0,1205.34,1219.42,1204.61,1212.91,6851.0
2021-01-07 10:30:00,1212.41,1219.52,1207.51,1219.52,4119.0,1212.41,1219.52,1207.51,1219.52,4119.0
2021-01-07 11:00:00,1220.23,1220.32,1215.28,1215.66,1300.0,1220.23,1220.32,1215.28,1215.66,1300.0
2021-01-07 11:30:00,1217.08,1222.88,1216.61,1216.61,1564.0,1217.08,1222.88,1216.61,1216.61,1564.0
2021-01-07 12:00:00,1218.81,1219.59,1213.92,1214.37,2200.0,1218.81,1219.59,1213.92,1214.37,2200.0
2021-01-07 12:30:00,1214.75,1220.42,1214.12,1220.42,2550.0,1214.75,1220.42,1214.12,1220.42,2550.0
2021-01-07 13:00:00,1221.06,1221.85,1219.6,1220.38,836.0,1221.06,1221.85,1219.6,1220.38,836.0
2021-01-07 13:30:00,1221.4,1221.73,1219.38,1221.2,1890.0,1221.4,1221.73,1219.38,1221.2,1890.0
2021-01-07 14:00:00,1219.26,1221.9,1213.06,1213.06,2542.0,1219.26,1221.9,1213.06,1213.06,2542.0
2021-01-07 14:30:00,1214.77,1218.78,1213.74,1216.94,2210.0,1214.77,1218.78,1213.74,1216.94,2210.0
2021-01-07 15:00:00,1218.02,1222.12,1218.02,1221.48,3571.0,1218.02,1222.12,1218.02,1221.48,3571.0
2021-01-07 15:30:00,1222.18,1224.9,1220.8,1222.8,10782.0,1222.18,1224.9,1220.8,1222.8,10782.0
2021-01-08 09:30:00,1221.43,1236.76,1221.43,1235.57,1954.0,1221.43,1236.76,1221.43,1235.57,1954.0
2021-01-08 10:00:00,1240.72,1245.62,1233.48,1233.48,2996.0,1240.72,1245.62,1233.48,1233.48,2996.0
2021-01-08 10:30:00,1234.76,1238.38,1234.75,1236.6,2747.0,1234.76,1238.38,1234.75,1236.6,2747.0
2021-01-08 11:00:00,1237.24,1237.95,1236.45,1236.45,308.0,1237.24,1237.95,1236.45,1236.45,308.0
2021-01-08 11:30:00,1236.28,1238.32,1234.77,1236.55,2400.0,1236.28,1238.32,1234.77,1236.55,2400.0
2021-01-08 12:00:00,1236.61,1236.62,1231.0,1231.0,900.0,1236.61,1236.62,1231.0,1231.0,900.0
2021-01-08 12:30:00,1231.35,1231.35,1226.31,1227.17,1202.0,1231.35,1231.35,1226.31,1227.17,1202.0
2021-01-08 13:00:00,1225.35,1226.53,1224.36,1224.36,1076.0,1225.35,1226.53,1224.36,1224.36,1076.0
2021-01-08 13:30:00,1221.62,1223.53,1220.61,1220.61,1106.0,1221.62,1223.53,1220.61,1220.61,1106.0
2021-01-08 14:00:00,1220.93,1225.17,1220.93,1222.57,1500.0,1220.93,1225.17,1220.93,1222.57,1500.0
2021-01-08 14:30:00,1222.88,1227.94,1218.05,1226.54,1115.0,1222.88,1227.94,1218.05,1226.54,1115.0
2021-01-08 15:00:00,1226.55,1228.51,1224.7,1226.97,1900.0,1226.55,1228.51,1224.7,1226.97,1900.0
2021-01-08 15:30:00,1227.72,1238.73,1227.72,1236.99,8934.0,1227.72,1238.73,1227.72,1236.99,8934.0
2021-01-11 09:30:00,1236.99,1244.77,1235.04,1241.79,3551.0,1236.99,1244.77,1235.04,1241.79,3551.0
2021-01-11 10:00:00,1242.01,1247.07,1242.01,1245.21,1549.0,1242.01,1247.07,1242.01,1245.21,1549.0
2021-01-11 10:30:00,1250.75,1250.75,1245.81,1246.56,2852.0,1250.75,1250.75,1245.81,1246.56,2852.0
2021-01-11 11:00:00,1246.45,1249.85,1244.56,1249.85,1652.0,1246.45,1249.85,1244.56,1249.85,1652.0
2021-01-11 11:30:00,1249.39,1249.39,1242.69,1242.69,1223.0,1249.39,1249.39,1242.69,1242.69,1223.0
2021-01-11 12:00:00,1242.51,1246.64,1241.49,1241.49,1425.0,1242.51,1246.64,1241.49,1241.49,1425.0
2021-01-11 12:30:00,1240.26,1245.44,1240.26,1245.44,300.0,1240.26,1245.44,1240.26,1245.44,300.0
2021-01-11 13:00:00,1242.54,1245.19,1238.43,1238.44,2348.0,1242.54,1245.19,1238.43,1238.44,2348.0
2021-01-11 13:30:00,1239.19,1239.2,1235.25,1238.83,1400.0,1239.19,1239.2,1235.25,1238.83,1400.0
2021-01-11 14:00:00,1237.63,1237.63,1231.86,1236.59,900.0,1237.63,1237.63,1231.86,1236.59,900.0
2021-01-11 14:30:00,1232.11,1248.18,1232.11,1246.5,3473.0,1232.11,1248.18,1232.11,1246.5,3473.0
2021-01-11 15:00:00,1245.77,1247.22,1241.74,1245.48,4606.0,1245.77,1247.22,1241.74,1245.48,4606.0
2021-01-11 15:30:00,1243.35,1246.23,1241.05,1243.42,7398.0,1243.35,1246.23,1241.05,1243.42,7398.0
2021-01-12 09:30:00,1239.75,1247.6,1231.06,1238.63,4270.0,1239.75,1247.6,1231.06,1238.63,4270.0
2021-01-12 10:00:00,1236.97,1239.44,1233.13,1237.53,2989.0,1236.97,1239.44,1233.13,1237.53,2989.0
2021-01-12 10:30:00,1234.6,1235.54,1227.68,1231.38,3025.0,1234.6,1235.54,1227.68,1231.38,3025.0
2021-01-12 11:00:00,1233.63,1234.96,1231.9,1233.63,1500.0,1233.63,1234.96,1231.9,1233.63,1500.0
2021-01-12 11:30:00,1233.32,1233.32,1228.21,1228.22,6449.0,1233.32,1233.32,1228.21,1228.22,6449.0
2021-01-12 12:00:00,1228.79,1228.79,1220.01,1224.14,2117.0,1228.79,1228.79,1220.01,1224.14,2117.0
2021-01-12 12:30:00,1225.0,1228.81,1224.99,1227.56,1147.0,1225.0,1228.81,1224.99,1227.56,1147.0
2021-01-12 13:00:00,1227.75,1230.27,1225.59,1229.14,2347.0,1227.75,1230.27,1225.59,1229.14,2347.0
2021-01-12 13:30:00,1229.46,1230.08,1228.28,1229.85,1320.0,1229.46,1230.08,1228.28,1229.85,1320.0
2021-01-12 14:00:00,1230.35,1230.35,1220.99,1220.99,8824.0,1230.35,1230.35,1220.99,1220.99,8824.0
2021-01-12 14:30:00,1223.28,1225.54,1219.35,1222.96,3301.0,1223.28,1225.54,1219.35,1222.96,3301.0
2021-01-12 15:00:00,1224.29,1224.52,1221.29,1224.13,1301.0,1224.29,1224.52,1221.29,1224.13,1301.0
2021-01-12 15:30:00,1225.04,1225.04,1215.51,1223.43,12918.0,1225.04,1225.04,1215.51,1223.43,12918.0
2021-01-13 09:30:00,1221.57,1231.17,1221.57,1224.51,2903.0,1221.57,1231.17,1221.57,1224.51,2903.0
2021-01-13 10:00:00,1223.73,1228.47,1221.35,1222.36,1200.0,1223.73,1228.47,1221.35,1222.36,1200.0
2021-01-13 10:30:00,1224.16,1224.16,1221.02,1222.24,1051.0,1224.16,1224.16,1221.02,1222.24,1051.0
2021-01-13 11:00:00,1221.97,1221.98,1211.43,1213.92,3211.0,1221.97,1221.98,1211.43,1213.92,3211.0
2021-01-13 11:30:00,1216.03,1216.03,1209.72,1212.09,1600.0,1216.03,1216.03,1209.72,1212.09,1600.0
2021-01-13 12:00:00,1212.25,1213.09,1211.23,1211.23,1200.0,1212.25,1213.09,1211.23,1211.23,1200.0
2021-01-13 12:30:00,1209.71,1211.35,1208.3,1211.35,800.0,1209.71,1211.35,1208.3,1211.35,800.0
2021-01-13 13:00:00,1212.52,1215.98,1212.14,1215.28,1900.0,1212.52,1215.98,1212.14,1215.28,1900.0
2021-01-13 13:30:00,1215.81,1217.22,1214.7,1217.04,1900.0,1215.81,1217.22,1214.7,1217.04,1900.0
2021-01-13 14:00:00,1216.76,1220.5,1216.16,1220.2,2871.0,1216.76,1220.5,1216.16,1220.2,2871.0
2021-01-13 14:30:00,1220.87,1222.24,1219.26,1219.26,1654.0,1220.87,1222.24,1219.26,1219.26,1654.0
2021-01-13 15:00:00,1220.7,1221.1,1218.12,1220.42,800.0,1220.7,1221.1,1218.12,1220.42,800.0
2021-01-13 15:30:00,1218.33,1220.57,1216.26,1218.24,3690.0,1218.33,1220.57,1216.26,1218.24,3690.0
2021-01-14 09:30:00,1216.36,1219.34,1212.92,1219.33,1686.0,1216.36,1219.34,1212.92,1219.33,1686.0
2021-01-14 10:00:00,1220.33,1220.49,1214.9,1215.22,2500.0,1220.33,1220.49,1214.9,1215.22,2500.0
2021-01-14 10:30:00,1213.34,1214.96,1209.76,1211.11,3680.0,1213.34,1214.96,1209.76,1211.11,3680.0
2021-01-14 11:00:00,1210.94,1210.95,1205.59,1207.43,4614.0,1210.94,1210.95,1205.59,1207.43,4614.0
2021-01-14 11:30:00,1205.22,1211.29,1202.41,1210.85,3501.0,1205.22,1211.29,1202.41,1210.85,3501.0
2021-01-14 12:00:00,1210.69,1213.23,1208.67,1212.69,5802.0,1210.69,1213.23,1208.67,1212.69,5802.0
2021-01-14 12:30:00,1211.4,1211.98,1207.97,1210.33,3600.0,1211.4,1211.98,1207.97,1210.33,3600.0
2021-01-14 13:00:00,1208.84,1210.04,1204.38,1208.62,1094.0,1208.84,1210.04,1204.38,1208.62,1094.0
2021-01-14 13:30:00,1210.44,1210.44,1207.29,1208.58,2510.0,1210.44,1210.44,1207.29,1208.58,2510.0
2021-01-14 14:00:00,1208.11,1209.51,1207.19,1209.03,3024.0,1208.11,1209.51,1207.19,1209.03,3024.0
2021-01-14 14:30:00,1210.11,1210.11,1205.76,1207.07,1718.0,1210.11,1210.11,1205.76,1207.07,1718.0
2021-01-14 15:00:00,1207.18,1208.24,1205.33,1207.62,2456.0,1207.18,1208.24,1205.33,1207.62,2456.0
2021-01-14 15:30:00,1207.87,1210.5,1201.92,1204.42,6978.0,1207.87,1210.5,1201.92,1204.42,6978.0
2021-01-15 09:30:00,1205.73,1220.37,1205.73,1217.22,9868.0,1205.73,1220.37,1205.73,1217.22,9868.0
2021-01-15 10:00:00,1221.17,1221.17,1208.42,1208.42,1000.0,1221.17,1221.17,1208.42,1208.42,1000.0
2021-01-15 10:30:00,1206.79,1212.59,1204.85,1207.75,2395.0,1206.79,1212.59,1204.85,1207.75,2395.0
2021-01-15 11:00:00,1206.89,1215.59,1204.75,1214.8,2408.0,1206.89,1215.59,1204.75,1214.8,2408.0
2021-01-15 11:30:00,1214.33,1214.33,1209.04,1209.04,800.0,1214.33,1214.33,1209.04,1209.04,800.0
2021-01-15 12:00:00,1209.55,1213.13,1209.04,1209.6,900.0,1209.55,1213.13,1209.04,1209.6,900.0
2021-01-15 12:30:00,1208.94,1211.49,1207.82,1211.2,1411.0,1208.94,1211.49,1207.82,1211.2,1411.0
2021-01-15 13:00:00,1210.0,1210.0,1207.37,1207.38,900.0,1210.0,1210.0,1207.37,1207.38,900.0
2021-01-15 13:30:00,1213.2,1215.75,1211.92,1214.5,1000.0,1213.2,1215.75,1211.92,1214.5,1000.0
2021-01-15 14:00:00,1214.5,1214.5,1214.5,1214.5,0.0,1214.5,1214.5,1214.5,1214.5,0.0
2021-01-15 14:30:00,1215.97,1218.12,1215.96,1216.88,1102.0,1215.97,1218.12,1215.96,1216.88,1102.0
2021-01-15 15:00:00,1216.64,1222.32,1216.64,1221.1,1700.0,1216.64,1222.32,1216.64,1221.1,1700.0
2021-01-15 15:30:00,1219.83,1221.54,1217.14,1217.95,6283.0,1219.83,1221.54,1217.14,1217.95,6283.0
2021-01-19 09:30:00,1229.99,1231.14,1220.5,1226.63,3063.0,1229.99,1231.14,1220.5,1226.63,3063.0
2021-01-19 10:00:00,1229.77,1238.42,1227.01,1237.55,2949.0,1229.77,1238.42,1227.01,1237.55,2949.0
2021-01-19 10:30:00,1237.75,1237.8,1230.49,1230.49,2600.0,1237.75,1237.8,1230.49,1230.49,2600.0
2021-01-19 11:00:00,1231.13,1231.14,1218.23,1222.95,2968.0,1231.13,1231.14,1218.23,1222.95,2968.0
2021-01-19 11:30:00,1222.36,1223.33,1217.43,1217.43,3163.0,1222.36,1223.33,1217.43,1217.43,3163.0
2021-01-19 12:00:00,1218.77,1219.76,1216.69,1217.37,2921.0,1218.77,1219.76,1216.69,1217.37,2921.0
2021-01-19 12:30:00,1214.95,1217.65,1214.95,1215.82,680.0,1214.95,1217.65,1214.95,1215.82,680.0
2021-01-19 13:00:00,1216.86,1221.51,1216.86,1217.48,2897.0,1216.86,1221.51,1216.86,1217.48,2897.0
2021-01-19 13:30:00,1217.28,1221.27,1214.39,1221.27,1502.0,1217.28,1221.27,1214.39,1221.27,1502.0
2021-01-19 14:00:00,1221.27,1222.19,1218.9,1219.7,3274.0,1221.27,1222.19,1218.9,1219.7,3274.0
2021-01-19 14:30:00,1218.34,1220.0,1217.58,1220.0,3576.0,1218.34,1220.0,1217.58,1220.0,3576.0
2021-01-19 15:00:00,1221.34,1223.31,1218.96,1221.92,8478.0,1221.34,1223.31,1218.96,1221.92,8478.0
2021-01-19 15:30:00,1223.32,1232.8,1222.26,1229.93,7791.0,1223.32,1232.8,1222.26,1229.93,7791.0
2021-01-20 09:30:00,1233.05,1258.88,1233.04,1251.75,3431.0,1233.05,1258.88,1233.04,1251.75,3431.0
2021-01-20 10:00:00,1256.05,1261.35,1252.37,1258.36,3200.0,1256.05,1261.35,1252.37,1258.36,3200.0
2021-01-20 10:30:00,1257.25,1260.19,1255.99,1256.92,3281.0,1257.25,1260.19,1255.99,1256.92,3281.0
2021-01-20 11:00:00,1257.83,1261.3,1257.25,1258.69,2599.0,1257.83,1261.3,1257.25,1258.69,2599.0
2021-01-20 11:30:00,1258.15,1259.86,1257.6,1259.51,2627.0,1258.15,1259.86,1257.6,1259.51,2627.0
2021-01-20 12:00:00,1262.46,1263.22,1260.17,1260.17,2151.0,1262.46,1263.22,1260.17,1260.17,2151.0
2021-01-20 12:30:00,1261.76,1261.76,1260.61,1260.72,1201.0,1261.76,1261.76,1260.61,1260.72,1201.0
2021-01-20 13:00:00,1259.89,1262.7,1258.2,1261.93,1600.0,1259.89,1262.7,1258.2,1261.93,1600.0
2021-01-20 13:30:00,1262.53,1267.93,1262.53,1265.41,2729.0,1262.53,1267.93,1262.53,1265.41,2729.0
2021-01-20 14:00:00,1266.75,1267.06,1262.98,1267.06,2200.0,1266.75,1267.06,1262.98,1267.06,2200.0
2021-01-20 14:30:00,1266.91,1267.33,1265.59,1265.88,1400.0,1266.91,1267.33,1265.59,1265.88,1400.0
2021-01-20 15:00:00,1265.86,1267.5,1263.29,1265.58,3081.0,1265.86,1267.5,1263.29,1265.58,3081.0
2021-01-20 15:30:00,1266.47,1271.67,1262.97,1268.79,16835.0,1266.47,1271.67,1262.97,1268.79,16835.0
2021-01-21 09:30:00,1267.44,1270.96,1252.65,1253.73,2739.0,1267.44,1270.96,1252.65,1253.73,2739.0
2021-01-21 10:00:00,1249.14,1252.62,1245.57,1249.73,3048.0,1249.14,1252.62,1245.57,1249.73,3048.0
2021-01-21 10:30:00,1251.77,1260.57,1251.13,1253.87,5377.0,1251.77,1260.57,1251.13,1253.87,5377.0
2021-01-21 11:00:00,1252.09,1253.67,1250.41,1250.41,1872.0,1252.09,1253.67,1250.41,1250.41,1872.0
2021-01-21 11:30:00,1251.55,1252.03,1247.0,1252.02,1856.0,1251.55,1252.03,1247.0,1252.02,1856.0
2021-01-21 12:00:00,1250.98,1251.35,1247.59,1249.05,1202.0,1250.98,1251.35,1247.59,1249.05,1202.0
2021-01-21 12:30:00,1252.66,1253.52,1248.23,1248.23,1832.0,1252.66,1253.52,1248.23,1248.23,1832.0
2021-01-21 13:00:00,1248.31,1251.74,1247.18,1251.73,1735.0,1248.31,1251.74,1247.18,1251.73,1735.0
2021-01-21 13:30:00,1251.91,1258.55,1251.91,1258.55,2637.0,1251.91,1258.55,1251.91,1258.55,2637.0
2021-01-21 14:00:00,1258.15,1258.16,1249.22,1250.0,4650.0,1258.15,1258.16,1249.22,1250.0,4650.0
2021-01-21 14:30:00,1250.0,1251.13,1246.41,1249.75,4663.0,1250.0,1251.13,1246.41,1249.75,4663.0
2021-01-21 15:00:00,1248.06,1248.86,1245.79,1247.38,6531.0,1248.06,1248.86,1245.79,1247.38,6531.0
2021-01-21 15:30:00,1247.18,1248.36,1242.87,1244.9,9219.0,1247.18,1248.36,1242.87,1244.9,9219.0
2021-01-22 09:30:00,1244.31,1246.0,1230.52,1238.99,5282.0,1244.31,1246.0,1230.52,1238.99,5282.0
2021-01-22 10:00:00,1240.16,1241.52,1233.12,1234.52,1453.0,1240.16,1241.52,1233.12,1234.52,1453.0
2021-01-22 10:30:00,1234.6,1234.6,1230.91,1231.77,2426.0,1234.6,1234.6,1230.91,1231.77,2426.0
2021-01-22 11:00:00,1236.73,1236.73,1231.5,1232.25,2103.0,1236.73,1236.73,1231.5,1232.25,2103.0
2021-01-22 11:30:00,1237.32,1239.36,1235.77,1238.03,1446.0,1237.32,1239.36,1235.77,1238.03,1446.0
2021-01-22 12:00:00,1239.27,1241.86,1236.79,1240.57,8004.0,1239.27,1241.86,1236.79,1240.57,8004.0
2021-01-22 12:30:00,1240.14,1240.96,1236.98,1236.99,1944.0,1240.14,1240.96,1236.98,1236.99,1944.0
2021-01-22 13:00:00,1236.94,1236.94,1233.38,1233.39,504.0,1236.94,1236.94,1233.38,1233.39,504.0
2021-01-22 13:30:00,1234.54,1236.0,1233.01,1233.83,1944.0,1234.54,1236.0,1233.01,1233.83,1944.0
2021-01-22 14:00:00,1234.57,1236.73,1234.26,1234.27,1713.0,1234.57,1236.73,1234.26,1234.27,1713.0
2021-01-22 14:30:00,1232.51,1236.3,1232.51,1236.3,871.0,1232.51,1236.3,1232.51,1236.3,871.0
2021-01-22 15:00:00,1236.9,1237.09,1233.05,1233.06,1611.0,1236.9,1237.09,1233.05,1233.06,1611.0
2021-01-22 15:30:00,1233.82,1237.76,1233.81,1233.97,3986.0,1233.82,1237.76,1233.81,1233.97,3986.0
2021-01-25 09:30:00,1232.26,1241.0,1229.53,1229.53,3388.0,1232.26,1241.0,1229.53,1229.53,3388.0
2021-01-25 10:00:00,1231.91,1237.7,1228.62,1235.55,2880.0,1231.91,1237.7,1228.62,1235.55,2880.0
2021-01-25 10:30:00,1234.54,1237.77,1231.6,1231.6,2844.0,1234.54,1237.77,1231.6,1231.6,2844.0
2021-01-25 11:00:00,1223.94,1223.94,1223.93,1223.94,200.0,1223.94,1223.94,1223.93,1223.94,200.0
2021-01-25 11:30:00,1223.63,1231.5,1223.62,1229.12,1689.0,1223.63,1231.5,1223.62,1229.12,1689.0
2021-01-25 12:00:00,1231.0,1231.01,1225.17,1225.17,759.0,1231.0,1231.01,1225.17,1225.17,759.0
2021-01-25 12:30:00,1226.93,1231.63,1226.55,1231.0,1015.0,1226.93,1231.63,1226.55,1231.0,1015.0
2021-01-25 13:00:00,1232.0,1237.47,1231.5,1237.47,1506.0,1232.0,1237.47,1231.5,1237.47,1506.0
2021-01-25 13:30:00,1235.0,1239.22,1234.09,1234.45,2672.0,1235.0,1239.22,1234.09,1234.45,2672.0
2021-01-25 14:00:00,1231.51,1231.51,1231.43,1231.44,300.0,1231.51,1231.51,1231.43,1231.44,300.0
2021-01-25 14:30:00,1232.67,1232.77,1228.85,1228.85,1452.0,1232.67,1232.77,1228.85,1228.85,1452.0
2021-01-25 15:00:00,1229.29,1232.03,1226.32,1230.34,1735.0,1229.29,1232.03,1226.32,1230.34,1735.0
2021-01-25 15:30:00,1230.05,1233.66,1227.73,1233.47,4276.0,1230.05,1233.66,1227.73,1233.47,4276.0
2021-01-26 09:30:00,1232.34,1232.34,1226.75,1227.93,2015.0,1232.34,1232.34,1226.75,1227.93,2015.0
2021-01-26 10:00:00,1231.13,1231.33,1223.16,1227.68,700.0,1231.13,1231.33,1223.16,1227.68,700.0
2021-01-26 10:30:00,1226.71,1231.7,1226.71,1228.92,1090.0,1226.71,1231.7,1226.71,1228.92,1090.0
2021-01-26 11:00:00,1228.3,1228.3,1222.25,1224.18,1033.0,1228.3,1228.3,1222.25,1224.18,1033.0
2021-01-26 11:30:00,1223.53,1223.53,1222.36,1222.36,400.0,1223.53,1223.53,1222.36,1222.36,400.0
2021-01-26 12:00:00,1220.02,1220.25,1213.34,1214.8,2560.0,1220.02,1220.25,1213.34,1214.8,2560.0
2021-01-26 12:30:00,1213.88,1214.47,1208.94,1208.94,2810.0,1213.88,1214.47,1208.94,1208.94,2810.0
2021-01-26 13:00:00,1210.73,1212.84,1210.73,1211.66,1500.0,1210.73,1212.84,1210.73,1211.66,1500.0
2021-01-26 13:30:00,1210.73,1213.51,1206.75,1206.76,3200.0,1210.73,1213.51,1206.75,1206.76,3200.0
2021-01-26 14:00:00,1206.71,1207.01,1204.73,1204.73,1300.0,1206.71,1207.01,1204.73,1204.73,1300.0
2021-01-26 14:30:00,1204.94,1210.71,1204.93,1210.07,3400.0,1204.94,1210.71,1204.93,1210.07,3400.0
2021-01-26 15:00:00,1210.93,1215.61,1210.93,1213.39,1628.0,1210.93,1215.61,1210.93,1213.39,1628.0
2021-01-26 15:30:00,1212.37,1213.92,1208.76,1210.74,7688.0,1212.37,1213.92,1208.76,1210.74,7688.0
2021-01-27 09:30:00,1189.85,1189.85,1170.2,1173.8,3953.0,1189.85,1189.85,1170.2,1173.8,3953.0
2021-01-27 10:00:00,1193.48,1193.48,1181.09,1183.85,3588.0,1193.48,1193.48,1181.09,1183.85,3588.0
2021-01-27 10:30:00,1182.91,1184.76,1179.97,1184.3,2508.0,1182.91,1184.76,1179.97,1184.3,2508.0
2021-01-27 11:00:00,1184.02,1184.03,1176.87,1176.87,1115.0,1184.02,1184.03,1176.87,1176.87,1115.0
2021-01-27 11:30:00,1176.96,1177.41,1159.92,1162.44,3502.0,1176.96,1177.41,1159.92,1162.44,3502.0
2021-01-27 12:00:00,1162.15,1168.37,1161.62,1163.63,2923.0,1162.15,1168.37,1161.62,1163.63,2923.0
2021-01-27 12:30:00,1159.2,1171.83,1157.66,1171.82,1201.0,1159.2,1171.83,1157.66,1171.82,1201.0
2021-01-27 13:00:00,1174.42,1178.09,1172.55,1176.1,8088.0,1174.42,1178.09,1172.55,1176.1,8088.0
2021-01-27 13:30:00,1174.02,1174.44,1169.25,1170.44,2436.0,1174.02,1174.44,1169.25,1170.44,2436.0
2021-01-27 14:00:00,1165.07,1165.75,1158.65,1160.3,3969.0,1165.07,1165.75,1158.65,1160.3,3969.0
2021-01-27 14:30:00,1160.12,1164.16,1154.39,1156.04,3145.0,1160.12,1164.16,1154.39,1156.04,3145.0
2021-01-27 15:00:00,1157.12,1160.1,1155.11,1155.11,4998.0,1157.12,1160.1,1155.11,1155.11,4998.0
2021-01-27 15:30:00,1154.66,1155.22,1147.03,1154.96,10954.0,1154.66,1155.22,1147.03,1154.96,10954.0
2021-01-28 09:30:00,1167.36,1178.99,1158.23,1177.35,22127.0,1167.36,1178.99,1158.23,1177.35,22127.0
2021-01-28 10:00:00,1178.28,1187.13,1173.03,1173.03,2920.0,1178.28,1187.13,1173.03,1173.03,2920.0
2021-01-28 10:30:00,1176.07,1181.96,1171.68,1178.87,5986.0,1176.07,1181.96,1171.68,1178.87,5986.0
2021-01-28 11:00:00,1179.13,1185.0,1177.45,1177.45,2819.0,1179.13,1185.0,1177.45,1177.45,2819.0
2021-01-28 11:30:00,1181.6,1185.79,1180.09,1184.12,3567.0,1181.6,1185.79,1180.09,1184.12,3567.0
2021-01-28 12:00:00,1183.09,1183.1,1179.44,1179.44,1096.0,1183.09,1183.1,1179.44,1179.44,1096.0
2021-01-28 12:30:00,1178.77,1181.17,1178.76,1179.99,1509.0,1178.77,1181.17,1178.76,1179.99,1509.0
2021-01-28 13:00:00,1179.38,1179.38,1176.0,1176.0,2519.0,1179.38,1179.38,1176.0,1176.0,2519.0
2021-01-28 13:30:00,1178.56,1178.89,1175.24,1176.01,2712.0,1178.56,1178.89,1175.24,1176.01,2712.0
2021-01-28 14:00:00,1175.3,1179.42,1171.29,1173.48,3435.0,1175.3,1179.42,1171.29,1173.48,3435.0
2021-01-28 14:30:00,1173.53,1176.82,1172.56,1172.57,2527.0,1173.53,1176.82,1172.56,1172.57,2527.0
2021-01-28 15:00:00,1172.65,1174.87,1170.9,1172.7,3671.0,1172.65,1174.87,1170.9,1172.7,3671.0
2021-01-28 15:30:00,1172.84,1175.27,1168.11,1169.09,10308.0,1172.84,1175.27,1168.11,1169.09,10308.0
2021-01-29 09:30:00,1171.84,1175.71,1170.97,1175.14,3858.0,1171.84,1175.71,1170.97,1175.14,3858.0
2021-01-29 10:00:00,1180.0,1185.94,1179.34,1185.94,1329.0,1180.0,1185.94,1179.34,1185.94,1329.0
2021-01-29 10:30:00,1184.41,1184.41,1172.31,1176.11,801.0,1184.41,1184.41,1172.31,1176.11,801.0
2021-01-29 11:00:00,1177.6,1177.6,1170.98,1170.98,960.0,1177.6,1177.6,1170.98,1170.98,960.0
2021-01-29 11:30:00,1171.15,1172.14,1167.11,1167.11,1577.0,1171.15,1172.14,1167.11,1167.11,1577.0
2021-01-29 12:00:00,1166.95,1166.96,1159.81,1159.86,737.0,1166.95,1166.96,1159.81,1159.86,737.0
2021-01-29 12:30:00,1161.02,1161.02,1157.02,1159.59,599.0,1161.02,1161.02,1157.02,1159.59,599.0
2021-01-29 13:00:00,1157.69,1158.5,1155.67,1157.34,714.0,1157.69,1158.5,1155.67,1157.34,714.0
2021-01-29 13:30:00,1161.52,1161.55,1160.63,1160.63,581.0,1161.52,1161.55,1160.63,1160.63,581.0
2021-01-29 14:00:00,1166.56,1168.84,1166.56,1168.84,728.0,1166.56,1168.84,1166.56,1168.84,728.0
2021-01-29 14:30:00,1166.25,1171.24,1165.64,1169.99,1600.0,1166.25,1171.24,1165.64,1169.99,1600.0
2021-01-29 15:00:00,1173.57,1176.13,1173.57,1175.96,794.0,1173.57,1176.13,1173.57,1175.96,794.0
2021-01-29 15:30:00,1175.66,1176.42,1166.46,1166.46,6877.0,1175.66,1176.42,1166.46,1166.46,6877.0
2021-02-01 09:30:00,1179.41,1188.41,1177.17,1183.56,3610.0,1179.41,1188.41,1177.17,1183.56,3610.0
2021-02-01 10:00:00,1180.64,1184.9,1174.87,1180.77,1300.0,1180.64,1184.9,1174.87,1180.77,1300.0
2021-02-01 10:30:00,1180.76,1184.45,1178.48,1180.9,3356.0,1180.76,1184.45,1178.48,1180.9,3356.0
2021-02-01 11:00:00,1177.73,1179.02,1177.12,1177.13,400.0,1177.73,1179.02,1177.12,1177.13,400.0
2021-02-01 11:30:00,1178.61,1187.79,1175.9,1186.08,2680.0,1178.61,1187.79,1175.9,1186.08,2680.0
2021-02-01 12:00:00,1186.86,1192.32,1186.01,1188.06,2818.0,1186.86,1192.32,1186.01,1188.06,2818.0
2021-02-01 12:30:00,1188.12,1188.39,1186.62,1188.39,600.0,1188.12,1188.39,1186.62,1188.39,600.0
2021-02-01 13:00:00,1188.42,1188.42,1181.82,1184.63,965.0,1188.42,1188.42,1181.82,1184.63,965.0
2021-02-01 13:30:00,1184.96,1184.96,1182.24,1183.0,600.0,1184.96,1184.96,1182.24,1183.0,600.0
2021-02-01 14:00:00,1185.66,1187.01,1183.98,1187.0,1094.0,1185.66,1187.01,1183.98,1187.0,1094.0
2021-02-01 14:30:00,1185.83,1185.95,1180.93,1181.31,2315.0,1185.83,1185.95,1180.93,1181.31,2315.0
2021-02-01 15:00:00,1182.67,1182.67,1181.62,1181.62,600.0,1182.67,1182.67,1181.62,1181.62,600.0
2021-02-01 15:30:00,1181.12,1184.89,1178.27,1180.94,5069.0,1181.12,1184.89,1178.27,1180.94,5069.0
2021-02-02 09:30:00,1197.04,1226.6,1197.04,1215.47,10285.0,1197.04,1226.6,1197.04,1215.47,10285.0
2021-02-02 10:00:00,1215.27,1224.21,1215.27,1220.11,2201.0,1215.27,1224.21,1215.27,1220.11,2201.0
2021-02-02 10:30:00,1218.04,1219.36,1210.04,1210.59,2847.0,1218.04,1219.36,1210.04,1210.59,2847.0
2021-02-02 11:00:00,1209.61,1214.8,1208.28,1212.47,5941.0,1209.61,1214.8,1208.28,1212.47,5941.0
2021-02-02 11:30:00,1213.96,1220.04,1212.77,1219.0,5120.0,1213.96,1220.04,1212.77,1219.0,5120.0
2021-02-02 12:00:00,1218.65,1218.65,1211.81,1211.81,1137.0,1218.65,1218.65,1211.81,1211.81,1137.0
2021-02-02 12:30:00,1211.82,1216.36,1211.41,1215.52,1400.0,1211.82,1216.36,1211.41,1215.52,1400.0
2021-02-02 13:00:00,1215.97,1216.53,1213.27,1213.27,800.0,1215.97,1216.53,1213.27,1213.27,800.0
2021-02-02 13:30:00,1214.54,1216.64,1212.81,1216.55,1200.0,1214.54,1216.64,1212.81,1216.55,1200.0
2021-02-02 14:00:00,1216.88,1217.38,1212.99,1215.38,1851.0,1216.88,1217.38,1212.99,1215.38,1851.0
2021-02-02 14:30:00,1217.31,1218.51,1212.78,1214.08,2184.0,1217.31,1218.51,1212.78,1214.08,2184.0
2021-02-02 15:00:00,1213.0,1217.97,1212.39,1217.38,3094.0,1213.0,1217.97,1212.39,1217.38,3094.0
2021-02-02 15:30:00,1217.28,1220.92,1213.98,1216.59,12321.0,1217.28,1220.92,1213.98,1216.59,12321.0
2021-02-03 09:30:00,1213.87,1219.36,1202.25,1205.34,5153.0,1213.87,1219.36,1202.25,1205.34,5153.0
2021-02-03 10:00:00,1203.52,1207.06,1197.87,1200.83,4471.0,1203.52,1207.06,1197.87,1200.83,4471.0
2021-02-03 10:30:00,1199.75,1199.75,1191.03,1196.65,3608.0,1199.75,1199.75,1191.03,1196.65,3608.0
2021-02-03 11:00:00,1194.5,1194.5,1189.38,1191.38,3710.0,1194.5,1194.5,1189.38,1191.38,3710.0
2021-02-03 11:30:00,1189.24,1193.75,1189.18,1190.98,6660.0,1189.24,1193.75,1189.18,1190.98,6660.0
2021-02-03 12:00:00,1188.19,1189.27,1183.61,1183.61,818.0,1188.19,1189.27,1183.61,1183.61,818.0
2021-02-03 12:30:00,1183.08,1185.76,1182.64,1185.76,1293.0,1183.08,1185.76,1182.64,1185.76,1293.0
2021-02-03 13:00:00,1186.52,1192.63,1185.99,1188.15,1900.0,1186.52,1192.63,1185.99,1188.15,1900.0
2021-02-03 13:30:00,1186.04,1189.7,1186.02,1188.17,1164.0,1186.04,1189.7,1186.02,1188.17,1164.0
2021-02-03 14:00:00,1188.58,1189.13,1187.21,1188.8,3052.0,1188.58,1189.13,1187.21,1188.8,3052.0
2021-02-03 14:30:00,1188.58,1191.27,1186.93,1189.51,3050.0,1188.58,1191.27,1186.93,1189.51,3050.0
2021-02-03 15:00:00,1189.82,1194.18,1187.69,1191.35,2025.0,1189.82,1194.18,1187.69,1191.35,2025.0
2021-02-03 15:30:00,1191.71,1193.91,1187.03,1189.61,14672.0,1191.71,1193.91,1187.03,1189.61,14672.0
2021-02-04 09:30:00,1190.0,1197.38,1184.95,1195.87,3559.0,1190.0,1197.38,1184.95,1195.87,3559.0
2021-02-04 10:00:00,1197.37,1201.96,1197.06,1197.34,13300.0,1197.37,1201.96,1197.06,1197.34,13300.0
2021-02-04 10:30:00,1201.94,1209.01,1201.34,1207.41,3268.0,1201.94,1209.01,1201.34,1207.41,3268.0
2021-02-04 11:00:00,1207.37,1210.09,1202.65,1202.98,1794.0,1207.37,1210.09,1202.65,1202.98,1794.0
2021-02-04 11:30:00,1202.19,1205.44,1200.0,1205.34,4335.0,1202.19,1205.44,1200.0,1205.34,4335.0
2021-02-04 12:00:00,1205.18,1208.5,1203.68,1205.08,5874.0,1205.18,1208.5,1203.68,1205.08,5874.0
2021-02-04 12:30:00,1205.82,1206.7,1203.8,1206.6,3573.0,1205.82,1206.7,1203.8,1206.6,3573.0
2021-02-04 13:00:00,1209.03,1217.98,1209.03,1215.38,5071.0,1209.03,1217.98,1209.03,1215.38,5071.0
2021-02-04 13:30:00,1216.55,1222.94,1214.64,1221.01,5317.0,1216.55,1222.94,1214.64,1221.01,5317.0
2021-02-04 14:00:00,1221.2,1222.32,1217.49,1217.87,3019.0,1221.2,1222.32,1217.49,1217.87,3019.0
2021-02-04 14:30:00,1217.92,1222.75,1216.15,1220.57,4026.0,1217.92,1222.75,1216.15,1220.57,4026.0
2021-02-04 15:00:00,1219.13,1221.09,1218.64,1219.11,2696.0,1219.13,1221.09,1218.64,1219.11,2696.0
2021-02-04 15:30:00,1219.63,1224.24,1219.01,1220.02,19714.0,1219.63,1224.24,1219.01,1220.02,19714.0
2021-02-05 09:30:00,1201.58,1216.08,1172.8,1183.32,11618.0,1201.58,1216.08,1172.8,1183.32,11618.0
2021-02-05 10:00:00,1176.7,1194.98,1176.7,1186.06,8441.0,1176.7,1194.98,1176.7,1186.06,8441.0
2021-02-05 10:30:00,1184.76,1190.58,1180.0,1189.01,7547.0,1184.76,1190.58,1180.0,1189.01,7547.0
2021-02-05 11:00:00,1189.07,1198.6,1188.06,1196.98,15054.0,1189.07,1198.6,1188.06,1196.98,15054.0
2021-02-05 11:30:00,1196.53,1208.77,1191.43,1191.44,12726.0,1196.53,1208.77,1191.43,1191.44,12726.0
2021-02-05 12:00:00,1193.71,1193.71,1181.37,1182.32,1801.0,1193.71,1193.71,1181.37,1182.32,1801.0
2021-02-05 12:30:00,1183.93,1184.53,1179.83,1183.08,4054.0,1183.93,1184.53,1179.83,1183.08,4054.0
2021-02-05 13:00:00,1182.38,1189.48,1182.17,1183.13,7346.0,1182.38,1189.48,1182.17,1183.13,7346.0
2021-02-05 13:30:00,1184.75,1186.91,1178.88,1180.47,3485.0,1184.75,1186.91,1178.88,1180.47,3485.0
2021-02-05 14:00:00,1180.77,1181.98,1177.11,1181.79,5738.0,1180.77,1181.98,1177.11,1181.79,5738.0
2021-02-05 14:30:00,1182.62,1183.42,1178.26,1179.23,4390.0,1182.62,1183.42,1178.26,1179.23,4390.0
2021-02-05 15:00:00,1178.69,1186.47,1178.69,1183.66,3847.0,1178.69,1186.47,1178.69,1183.66,3847.0
2021-02-05 15:30:00,1183.88,1195.92,1182.65,1194.15,18261.0,1183.88,1195.92,1182.65,1194.15,18261.0
2021-02-08 09:30:00,1197.62,1213.89,1197.29,1203.68,5913.0,1197.62,1213.89,1197.29,1203.68,5913.0
2021-02-08 10:00:00,1203.66,1206.48,1203.66,1205.44,1215.0,1203.66,1206.48,1203.66,1205.44,1215.0
2021-02-08 10:30:00,1206.78,1206.78,1194.96,1195.84,3007.0,1206.78,1206.78,1194.96,1195.84,3007.0
2021-02-08 11:00:00,1195.59,1195.72,1189.12,1195.72,4049.0,1195.59,1195.72,1189.12,1195.72,4049.0
2021-02-08 11:30:00,1194.0,1196.57,1192.56,1195.23,3097.0,1194.0,1196.57,1192.56,1195.23,3097.0
2021-02-08 12:00:00,1196.58,1196.58,1196.58,1196.58,100.0,1196.58,1196.58,1196.58,1196.58,100.0
2021-02-08 12:30:00,1198.85,1198.86,1196.56,1197.12,1421.0,1198.85,1198.86,1196.56,1197.12,1421.0
2021-02-08 13:00:00,1197.96,1200.57,1196.61,1199.62,2366.0,1197.96,1200.57,1196.61,1199.62,2366.0
2021-02-08 13:30:00,1199.79,1201.04,1197.52,1198.55,3582.0,1199.79,1201.04,1197.52,1198.55,3582.0
2021-02-08 14:00:00,1197.52,1202.0,1197.52,1201.15,2387.0,1197.52,1202.0,1197.52,1201.15,2387.0
2021-02-08 14:30:00,1200.94,1203.59,1200.63,1203.58,2609.0,1200.94,1203.59,1200.63,1203.58,2609.0
2021-02-08 15:00:00,1203.32,1205.19,1202.68,1203.68,1924.0,1203.32,1205.19,1202.68,1203.68,1924.0
2021-02-08 15:30:00,1203.39,1210.58,1201.54,1210.28,9795.0,1203.39,1210.58,1201.54,1210.28,9795.0
2021-02-09 09:30:00,1206.25,1210.52,1206.25,1209.25,1608.0,1206.25,1210.52,1206.25,1209.25,1608.0
2021-02-09 10:00:00,1211.23,1219.62,1211.23,1216.14,1500.0,1211.23,1219.62,1211.23,1216.14,1500.0
2021-02-09 10:30:00,1216.44,1216.45,1210.89,1211.29,2086.0,1216.44,1216.45,1210.89,1211.29,2086.0
2021-02-09 11:00:00,1211.9,1211.91,1206.83,1208.61,1222.0,1211.9,1211.91,1206.83,1208.61,1222.0
2021-02-09 11:30:00,1208.95,1215.89,1207.87,1208.16,3787.0,1208.95,1215.89,1207.87,1208.16,3787.0
2021-02-09 12:00:00,1209.08,1213.89,1207.82,1211.98,2200.0,1209.08,1213.89,1207.82,1211.98,2200.0
2021-02-09 12:30:00,1211.7,1212.68,1210.02,1211.63,1100.0,1211.7,1212.68,1210.02,1211.63,1100.0
2021-02-09 13:00:00,1212.94,1212.95,1210.97,1210.97,300.0,1212.94,1212.95,1210.97,1210.97,300.0
2021-02-09 13:30:00,1213.14,1214.72,1210.22,1214.72,1540.0,1213.14,1214.72,1210.22,1214.72,1540.0
2021-02-09 14:00:00,1213.88,1215.36,1213.18,1214.19,1064.0,1213.88,1215.36,1213.18,1214.19,1064.0
2021-02-09 14:30:00,1213.93,1215.88,1212.59,1215.0,1789.0,1213.93,1215.88,1212.59,1215.0,1789.0
2021-02-09 15:00:00,1215.01,1215.4,1209.66,1209.66,2129.0,1215.01,1215.4,1209.66,1209.66,2129.0
2021-02-09 15:30:00,1211.59,1212.89,1204.41,1207.23,6071.0,1211.59,1212.89,1204.41,1207.23,6071.0
2021-02-10 09:30:00,1220.0,1220.0,1214.63,1216.74,2432.0,1220.0,1220.0,1214.63,1216.74,2432.0
2021-02-10 10:00:00,1218.74,1218.74,1208.71,1211.71,3554.0,1218.74,1218.74,1208.71,1211.71,3554.0
2021-02-10 10:30:00,1213.15,1214.67,1209.78,1213.61,1972.0,1213.15,1214.67,1209.78,1213.61,1972.0
2021-02-10 11:00:00,1216.6,1217.09,1213.16,1213.16,600.0,1216.6,1217.09,1213.16,1213.16,600.0
2021-02-10 11:30:00,1211.52,1212.84,1211.51,1212.5,900.0,1211.52,1212.84,1211.51,1212.5,900.0
2021-02-10 12:00:00,1207.66,1210.29,1206.13,1210.29,1700.0,1207.66,1210.29,1206.13,1210.29,1700.0
2021-02-10 12:30:00,1209.69,1214.12,1209.68,1214.12,1882.0,1209.69,1214.12,1209.68,1214.12,1882.0
2021-02-10 13:00:00,1213.69,1214.74,1213.68,1214.74,419.0,1213.69,1214.74,1213.68,1214.74,419.0
2021-02-10 13:30:00,1215.71,1215.71,1213.42,1213.42,808.0,1215.71,1215.71,1213.42,1213.42,808.0
2021-02-10 14:00:00,1215.16,1215.99,1211.04,1212.8,903.0,1215.16,1215.99,1211.04,1212.8,903.0
2021-02-10 14:30:00,1212.8,1213.7,1211.95,1213.49,1307.0,1212.8,1213.7,1211.95,1213.49,1307.0
2021-02-10 15:00:00,1214.36,1215.49,1210.7,1211.27,2285.0,1214.36,1215.49,1210.7,1211.27,2285.0
2021-02-10 15:30:00,1211.69,1211.74,1203.28,1208.51,5628.0,1211.69,1211.74,1203.28,1208.51,5628.0
2021-02-11 09:30:00,1216.6,1216.61,1209.77,1209.78,1826.0,1216.6,1216.61,1209.77,1209.78,1826.0
2021-02-11 10:00:00,1212.22,1212.78,1206.87,1208.97,1400.0,1212.22,1212.78,1206.87,1208.97,1400.0
2021-02-11 10:30:00,1211.12,1212.53,1209.51,1212.53,1000.0,1211.12,1212.53,1209.51,1212.53,1000.0
2021-02-11 11:00:00,1213.25,1214.64,1212.94,1214.64,402.0,1213.25,1214.64,1212.94,1214.64,402.0
2021-02-11 11:30:00,1214.67,1214.9,1208.13,1209.68,2083.0,1214.67,1214.9,1208.13,1209.68,2083.0
2021-02-11 12:00:00,1211.13,1211.13,1205.25,1205.64,2876.0,1211.13,1211.13,1205.25,1205.64,2876.0
2021-02-11 12:30:00,1205.18,1207.56,1204.42,1206.76,1930.0,1205.18,1207.56,1204.42,1206.76,1930.0
2021-02-11 13:00:00,1206.51,1209.12,1205.42,1205.42,1160.0,1206.51,1209.12,1205.42,1205.42,1160.0
2021-02-11 13:30:00,1207.9,1208.02,1204.41,1206.8,1205.0,1207.9,1208.02,1204.41,1206.8,1205.0
2021-02-11 14:00:00,1205.69,1205.69,1200.8,1202.39,3604.0,1205.69,1205.69,1200.8,1202.39,3604.0
2021-02-11 14:30:00,1206.48,1206.64,1202.21,1203.94,2826.0,1206.48,1206.64,1202.21,1203.94,2826.0
2021-02-11 15:00:00,1202.97,1204.14,1198.77,1198.78,3607.0,1202.97,1204.14,1198.77,1198.78,3607.0
2021-02-11 15:30:00,1199.51,1201.69,1196.42,1200.5,17008.0,1199.51,1201.69,1196.42,1200.5,17008.0
2021-02-12 09:30:00,1199.91,1213.28,1199.91,1209.54,3363.0,1199.91,1213.28,1199.91,1209.54,3363.0
2021-02-12 10:00:00,1205.73,1214.9,1201.5,1207.64,1946.0,1205.73,1214.9,1201.5,1207.64,1946.0
2021-02-12 10:30:00,1205.87,1220.47,1205.87,1219.06,3715.0,1205.87,1220.47,1205.87,1219.06,3715.0
2021-02-12 11:00:00,1216.72,1218.11,1216.06,1217.38,1900.0,1216.72,1218.11,1216.06,1217.38,1900.0
2021-02-12 11:30:00,1218.54,1220.62,1217.38,1220.09,1300.0,1218.54,1220.62,1217.38,1220.09,1300.0
2021-02-12 12:00:00,1220.09,1221.64,1216.96,1217.07,1200.0,1220.09,1221.64,1216.96,1217.07,1200.0
2021-02-12 12:30:00,1218.36,1219.67,1215.75,1215.75,1300.0,1218.36,1219.67,1215.75,1215.75,1300.0
2021-02-12 13:00:00,1215.14,1216.96,1213.43,1215.23,2804.0,1215.14,1216.96,1213.43,1215.23,2804.0
2021-02-12 13:30:00,1215.95,1216.88,1214.53,1216.88,1100.0,1215.95,1216.88,1214.53,1216.88,1100.0
2021-02-12 14:00:00,1218.15,1218.15,1215.26,1217.93,2796.0,1218.15,1218.15,1215.26,1217.93,2796.0
2021-02-12 14:30:00,1218.38,1218.38,1216.09,1216.76,1552.0,1218.38,1218.38,1216.09,1216.76,1552.0
2021-02-12 15:00:00,1216.1,1217.32,1213.59,1213.59,2598.0,1216.1,1217.32,1213.59,1213.59,2598.0
2021-02-12 15:30:00,1215.16,1223.12,1214.92,1220.65,8452.0,1215.16,1223.12,1214.92,1220.65,8452.0
2021-02-16 09:30:00,1218.0,1221.62,1208.51,1208.51,3056.0,1218.0,1221.62,1208.51,1208.51,3056.0
2021-02-16 10:00:00,1204.29,1212.1,1204.29,1210.54,2438.0,1204.29,1212.1,1204.29,1210.54,2438.0
2021-02-16 10:30:00,1211.37,1212.08,1203.93,1207.4,2157.0,1211.37,1212.08,1203.93,1207.4,2157.0
2021-02-16 11:00:00,1207.09,1207.1,1201.37,1202.75,1800.0,1207.09,1207.1,1201.37,1202.75,1800.0
2021-02-16 11:30:00,1201.11,1202.34,1200.73,1200.73,900.0,1201.11,1202.34,1200.73,1200.73,900.0
2021-02-16 12:00:00,1200.7,1213.3,1200.7,1210.38,5302.0,1200.7,1213.3,1200.7,1210.38,5302.0
2021-02-16 12:30:00,1208.34,1208.34,1195.03,1201.49,4240.0,1208.34,1208.34,1195.03,1201.49,4240.0
2021-02-16 13:00:00,1201.69,1202.2,1201.1,1202.02,1133.0,1201.69,1202.2,1201.1,1202.02,1133.0
2021-02-16 13:30:00,1201.45,1201.66,1198.17,1199.44,2000.0,1201.45,1201.66,1198.17,1199.44,2000.0
2021-02-16 14:00:00,1197.28,1199.44,1197.28,1198.7,1300.0,1197.28,1199.44,1197.28,1198.7,1300.0
2021-02-16 14:30:00,1197.39,1197.39,1191.19,1192.88,4200.0,1197.39,1197.39,1191.19,1192.88,4200.0
2021-02-16 15:00:00,1194.33,1195.58,1192.01,1192.6,4001.0,1194.33,1195.58,1192.01,1192.6,4001.0
2021-02-16 15:30:00,1192.03,1194.58,1186.36,1192.17,7512.0,1192.03,1194.58,1186.36,1192.17,7512.0
2021-02-17 09:30:00,1182.68,1182.69,1166.59,1181.02,6409.0,1182.68,1182.69,1166.59,1181.02,6409.0
2021-02-17 10:00:00,1176.89,1176.89,1169.47,1173.5,5341.0,1176.89,1176.89,1169.47,1173.5,5341.0
2021-02-17 10:30:00,1171.69,1172.57,1168.73,1171.41,2780.0,1171.69,1172.57,1168.73,1171.41,2780.0
2021-02-17 11:00:00,1169.68,1172.56,1167.7,1170.3,2901.0,1169.68,1172.56,1167.7,1170.3,2901.0
2021-02-17 11:30:00,1170.02,1172.19,1170.02,1172.19,800.0,1170.02,1172.19,1170.02,1172.19,800.0
2021-02-17 12:00:00,1172.18,1172.19,1166.54,1166.54,3424.0,1172.18,1172.19,1166.54,1166.54,3424.0
2021-02-17 12:30:00,1166.1,1168.61,1163.69,1164.84,3402.0,1166.1,1168.61,1163.69,1164.84,3402.0
2021-02-17 13:00:00,1163.57,1165.74,1161.56,1161.79,1817.0,1163.57,1165.74,1161.56,1161.79,1817.0
2021-02-17 13:30:00,1162.36,1165.22,1160.76,1164.95,3387.0,1162.36,1165.22,1160.76,1164.95,3387.0
2021-02-17 14:00:00,1164.02,1167.63,1163.34,1163.52,4840.0,1164.02,1167.63,1163.34,1163.52,4840.0
2021-02-17 14:30:00,1163.98,1166.26,1163.43,1166.19,6607.0,1163.98,1166.26,1163.43,1166.19,6607.0
2021-02-17 15:00:00,1165.57,1165.58,1161.31,1164.78,4688.0,1165.57,1165.58,1161.31,1164.78,4688.0
2021-02-17 15:30:00,1163.81,1167.1,1163.81,1167.09,16078.0,1163.81,1167.1,1163.81,1167.09,16078.0
2021-02-18 09:30:00,1166.2,1166.21,1158.85,1164.01,5516.0,1166.2,1166.21,1158.85,1164.01,5516.0
2021-02-18 10:00:00,1165.14,1165.14,1160.67,1161.13,2111.0,1165.14,1165.14,1160.67,1161.13,2111.0
2021-02-18 10:30:00,1161.13,1161.13,1149.47,1155.19,8301.0,1161.13,1161.13,1149.47,1155.19,8301.0
2021-02-18 11:00:00,1155.58,1160.59,1153.25,1155.87,5000.0,1155.58,1160.59,1153.25,1155.87,5000.0
2021-02-18 11:30:00,1155.39,1155.4,1150.89,1151.89,2010.0,1155.39,1155.4,1150.89,1151.89,2010.0
2021-02-18 12:00:00,1153.21,1153.21,1145.19,1145.25,6216.0,1153.21,1153.21,1145.19,1145.25,6216.0
2021-02-18 12:30:00,1144.71,1148.02,1144.51,1147.0,3185.0,1144.71,1148.02,1144.51,1147.0,3185.0
2021-02-18 13:00:00,1146.14,1148.46,1144.48,1147.02,2420.0,1146.14,1148.46,1144.48,1147.02,2420.0
2021-02-18 13:30:00,1146.78,1148.37,1146.04,1146.89,8818.0,1146.78,1148.37,1146.04,1146.89,8818.0
2021-02-18 14:00:00,1147.63,1156.4,1147.28,1153.28,4740.0,1147.63,1156.4,1147.28,1153.28,4740.0
2021-02-18 14:30:00,1153.79,1155.5,1152.62,1155.0,2601.0,1153.79,1155.5,1152.62,1155.0,2601.0
2021-02-18 15:00:00,1154.94,1156.62,1153.14,1154.07,4900.0,1154.94,1156.62,1153.14,1154.07,4900.0
2021-02-18 15:30:00,1155.0,1155.6,1148.73,1150.44,10943.0,1155.0,1155.6,1148.73,1150.44,10943.0
2021-02-19 09:30:00,1155.08,1176.03,1155.08,1176.03,5998.0,1155.08,1176.03,1155.08,1176.03,5998.0
2021-02-19 10:00:00,1173.36,1175.88,1166.31,1172.43,5035.0,1173.36,1175.88,1166.31,1172.43,5035.0
2021-02-19 10:30:00,1172.49,1176.78,1171.1,1171.21,2900.0,1172.49,1176.78,1171.1,1171.21,2900.0
2021-02-19 11:00:00,1172.65,1178.11,1172.62,1176.81,4056.0,1172.65,1178.11,1172.62,1176.81,4056.0
2021-02-19 11:30:00,1177.05,1177.05,1169.81,1170.91,3102.0,1177.05,1177.05,1169.81,1170.91,3102.0
2021-02-19 12:00:00,1172.17,1176.42,1165.9,1168.7,2201.0,1172.17,1176.42,1165.9,1168.7,2201.0
2021-02-19 12:30:00,1169.44,1172.29,1164.89,1164.89,10330.0,1169.44,1172.29,1164.89,1164.89,10330.0
2021-02-19 13:00:00,1167.94,1169.28,1162.63,1164.61,2562.0,1167.94,1169.28,1162.63,1164.61,2562.0
2021-02-19 13:30:00,1165.14,1168.2,1164.63,1167.06,1800.0,1165.14,1168.2,1164.63,1167.06,1800.0
2021-02-19 14:00:00,1165.92,1170.75,1162.95,1162.95,4413.0,1165.92,1170.75,1162.95,1162.95,4413.0
2021-02-19 14:30:00,1164.99,1168.89,1164.99,1166.37,3068.0,1164.99,1168.89,1164.99,1166.37,3068.0
2021-02-19 15:00:00,1166.37,1170.88,1166.36,1170.56,5600.0,1166.37,1170.88,1166.36,1170.56,5600.0
2021-02-19 15:30:00,1170.38,1172.67,1164.44,1166.08,20494.0,1170.38,1172.67,1164.44,1166.08,20494.0
2021-02-22 09:30:00,1154.76,1161.27,1143.06,1144.77,2839.0,1154.76,1161.27,1143.06,1144.77,2839.0
2021-02-22 10:00:00,1145.33,1149.77,1141.91,1149.0,4418.0,1145.33,1149.77,1141.91,1149.0,4418.0
2021-02-22 10:30:00,1148.08,1148.08,1140.79,1140.8,2001.0,1148.08,1148.08,1140.79,1140.8,2001.0
2021-02-22 11:00:00,1142.15,1142.75,1135.63,1135.63,1708.0,1142.15,1142.75,1135.63,1135.63,1708.0
2021-02-22 11:30:00,1135.0,1136.77,1132.35,1136.77,3104.0,1135.0,1136.77,1132.35,1136.77,3104.0
2021-02-22 12:00:00,1138.94,1140.66,1137.74,1140.5,2156.0,1138.94,1140.66,1137.74,1140.5,2156.0
2021-02-22 12:30:00,1139.26,1141.74,1139.26,1141.68,900.0,1139.26,1141.74,1139.26,1141.68,900.0
2021-02-22 13:00:00,1142.0,1144.33,1141.95,1144.33,1205.0,1142.0,1144.33,1141.95,1144.33,1205.0
2021-02-22 13:30:00,1144.94,1145.11,1140.31,1140.32,1550.0,1144.94,1145.11,1140.31,1140.32,1550.0
2021-02-22 14:00:00,1139.11,1140.38,1137.38,1137.39,800.0,1139.11,1140.38,1137.38,1137.39,800.0
2021-02-22 14:30:00,1138.5,1138.5,1133.43,1134.86,1800.0,1138.5,1138.5,1133.43,1134.86,1800.0
2021-02-22 15:00:00,1135.62,1135.62,1130.52,1130.52,3349.0,1135.62,1135.62,1130.52,1130.52,3349.0
2021-02-22 15:30:00,1131.38,1131.38,1125.47,1128.1,11870.0,1131.38,1131.38,1125.47,1128.1,11870.0
2021-02-23 09:30:00,1122.76,1122.76,1103.29,1111.87,8522.0,1122.76,1122.76,1103.29,1111.87,8522.0
2021-02-23 10:00:00,1103.25,1107.74,1094.53,1102.37,7463.0,1103.25,1107.74,1094.53,1102.37,7463.0
2021-02-23 10:30:00,1102.85,1110.66,1098.71,1110.66,10238.0,1102.85,1110.66,1098.71,1110.66,10238.0
2021-02-23 11:00:00,1110.04,1113.15,1103.14,1103.14,7671.0,1110.04,1113.15,1103.14,1103.14,7671.0
2021-02-23 11:30:00,1103.14,1105.84,1098.96,1103.95,3706.0,1103.14,1105.84,1098.96,1103.95,3706.0
2021-02-23 12:00:00,1102.74,1103.83,1099.19,1101.64,2532.0,1102.74,1103.83,1099.19,1101.64,2532.0
2021-02-23 12:30:00,1101.61,1101.61,1097.3,1099.42,3700.0,1101.61,1101.61,1097.3,1099.42,3700.0
2021-02-23 13:00:00,1097.18,1103.35,1097.18,1103.34,2238.0,1097.18,1103.35,1097.18,1103.34,2238.0
2021-02-23 13:30:00,1102.98,1104.26,1100.88,1104.16,4166.0,1102.98,1104.26,1100.88,1104.16,4166.0
2021-02-23 14:00:00,1103.0,1107.74,1102.75,1107.73,3893.0,1103.0,1107.74,1102.75,1107.73,3893.0
2021-02-23 14:30:00,1105.5,1109.63,1104.22,1106.77,5514.0,1105.5,1109.63,1104.22,1106.77,5514.0
2021-02-23 15:00:00,1107.91,1117.09,1107.91,1116.62,6824.0,1107.91,1117.09,1107.91,1116.62,6824.0
2021-02-23 15:30:00,1116.75,1116.91,1109.65,1110.46,24222.0,1116.75,1116.91,1109.65,1110.46,24222.0
2021-02-24 09:30:00,1107.9,1124.84,1107.9,1119.84,4346.0,1107.9,1124.84,1107.9,1119.84,4346.0
2021-02-24 10:00:00,1116.43,1117.84,1108.09,1112.38,3992.0,1116.43,1117.84,1108.09,1112.38,3992.0
2021-02-24 10:30:00,1112.62,1116.31,1110.41,1116.31,5931.0,1112.62,1116.31,1110.41,1116.31,5931.0
2021-02-24 11:00:00,1116.49,1121.17,1114.75,1121.16,18667.0,1116.49,1121.17,1114.75,1121.16,18667.0
2021-02-24 11:30:00,1120.95,1125.93,1120.69,1120.89,11634.0,1120.95,1125.93,1120.69,1120.89,11634.0
2021-02-24 12:00:00,1122.61,1123.92,1120.83,1122.14,3311.0,1122.61,1123.92,1120.83,1122.14,3311.0
2021-02-24 12:30:00,1125.26,1128.64,1123.81,1127.14,2400.0,1125.26,1128.64,1123.81,1127.14,2400.0
2021-02-24 13:00:00,1127.94,1130.0,1126.66,1130.0,4971.0,1127.94,1130.0,1126.66,1130.0,4971.0
2021-02-24 13:30:00,1130.0,1135.72,1128.59,1135.72,2033.0,1130.0,1135.72,1128.59,1135.72,2033.0
2021-02-24 14:00:00,1135.86,1137.8,1130.8,1130.8,4394.0,1135.86,1137.8,1130.8,1130.8,4394.0
2021-02-24 14:30:00,1132.01,1133.37,1128.17,1128.18,1877.0,1132.01,1133.37,1128.17,1128.18,1877.0
2021-02-24 15:00:00,1130.13,1130.13,1122.42,1124.3,3278.0,1130.13,1130.13,1122.42,1124.3,3278.0
2021-02-24 15:30:00,1124.33,1128.8,1123.11,1128.79,15398.0,1124.33,1128.8,1123.11,1128.79,15398.0
2021-02-25 09:30:00,1130.51,1130.51,1118.23,1124.81,4547.0,1130.51,1130.51,1118.23,1124.81,4547.0
2021-02-25 10:00:00,1125.49,1125.49,1119.81,1121.05,2600.0,1125.49,1125.49,1119.81,1121.05,2600.0
2021-02-25 10:30:00,1118.99,1120.17,1114.89,1119.4,4051.0,1118.99,1120.17,1114.89,1119.4,4051.0
2021-02-25 11:00:00,1118.96,1124.28,1118.96,1123.29,2401.0,1118.96,1124.28,1118.96,1123.29,2401.0
2021-02-25 11:30:00,1123.13,1123.13,1114.73,1114.73,2112.0,1123.13,1123.13,1114.73,1114.73,2112.0
2021-02-25 12:00:00,1115.61,1118.88,1114.0,1114.61,1921.0,1115.61,1118.88,1114.0,1114.61,1921.0
2021-02-25 12:30:00,1110.3,1111.75,1102.05,1102.31,3100.0,1110.3,1111.75,1102.05,1102.31,3100.0
2021-02-25 13:00:00,1101.85,1107.04,1100.59,1107.04,2795.0,1101.85,1107.04,1100.59,1107.04,2795.0
2021-02-25 13:30:00,1106.6,1106.86,1101.97,1101.97,2453.0,1106.6,1106.86,1101.97,1101.97,2453.0
2021-02-25 14:00:00,1100.83,1113.35,1100.81,1113.35,2334.0,1100.83,1113.35,1100.81,1113.35,2334.0
2021-02-25 14:30:00,1110.34,1111.82,1108.88,1111.81,1373.0,1110.34,1111.82,1108.88,1111.81,1373.0
2021-02-25 15:00:00,1111.27,1111.27,1103.72,1103.75,946.0,1111.27,1111.27,1103.72,1103.75,946.0
2021-02-25 15:30:00,1105.1,1114.1,1103.8,1110.79,5695.0,1105.1,1114.1,1103.8,1110.79,5695.0
2021-02-26 09:30:00,1118.31,1119.0,1112.83,1112.96,3070.0,1118.31,1119.0,1112.83,1112.96,3070.0
2021-02-26 10:00:00,1115.35,1115.35,1107.27,1107.54,1630.0,1115.35,1115.35,1107.27,1107.54,1630.0
2021-02-26 10:30:00,1109.53,1120.3,1107.73,1120.3,2848.0,1109.53,1120.3,1107.73,1120.3,2848.0
2021-02-26 11:00:00,1123.49,1126.26,1122.77,1122.77,2076.0,1123.49,1126.26,1122.77,1122.77,2076.0
2021-02-26 11:30:00,1123.89,1129.03,1122.99,1124.63,1946.0,1123.89,1129.03,1122.99,1124.63,1946.0
2021-02-26 12:00:00,1121.32,1128.19,1121.31,1124.52,2118.0,1121.32,1128.19,1121.31,1124.52,2118.0
2021-02-26 12:30:00,1125.09,1128.01,1120.59,1121.19,2177.0,1125.09,1128.01,1120.59,1121.19,2177.0
2021-02-26 13:00:00,1121.84,1125.84,1121.24,1123.15,1325.0,1121.84,1125.84,1121.24,1123.15,1325.0
2021-02-26 13:30:00,1121.86,1121.86,1115.29,1117.43,1098.0,1121.86,1121.86,1115.29,1117.43,1098.0
2021-02-26 14:00:00,1114.47,1114.47,1112.92,1112.92,300.0,1114.47,1114.47,1112.92,1112.92,300.0
2021-02-26 14:30:00,1114.78,1116.97,1113.09,1115.25,1203.0,1114.78,1116.97,1113.09,1115.25,1203.0
2021-02-26 15:00:00,1116.07,1121.58,1115.73,1117.75,2751.0,1116.07,1121.58,1115.73,1117.75,2751.0
2021-02-26 15:30:00,1117.64,1124.17,1115.18,1116.04,26552.0,1117.64,1124.17,1115.18,1116.04,26552.0
2021-03-01 09:30:00,1126.79,1137.61,1125.61,1135.32,4039.0,1126.79,1137.61,1125.61,1135.32,4039.0
2021-03-01 10:00:00,1139.0,1146.0,1135.96,1144.8,4485.0,1139.0,1146.0,1135.96,1144.8,4485.0
2021-03-01 10:30:00,1143.0,1145.79,1139.27,1139.66,2551.0,1143.0,1145.79,1139.27,1139.66,2551.0
2021-03-01 11:00:00,1140.05,1140.19,1135.39,1138.84,3864.0,1140.05,1140.19,1135.39,1138.84,3864.0
2021-03-01 11:30:00,1138.69,1139.9,1138.5,1138.55,1400.0,1138.69,1139.9,1138.5,1138.55,1400.0
2021-03-01 12:00:00,1138.57,1141.37,1138.56,1140.42,1253.0,1138.57,1141.37,1138.56,1140.42,1253.0
2021-03-01 12:30:00,1138.3,1139.5,1138.3,1138.78,700.0,1138.3,1139.5,1138.3,1138.78,700.0
2021-03-01 13:00:00,1140.72,1141.04,1135.87,1139.06,1721.0,1140.72,1141.04,1135.87,1139.06,1721.0
2021-03-01 13:30:00,1139.47,1139.48,1136.05,1137.55,3390.0,1139.47,1139.48,1136.05,1137.55,3390.0
2021-03-01 14:00:00,1137.55,1140.8,1136.8,1137.36,4516.0,1137.55,1140.8,1136.8,1137.36,4516.0
2021-03-01 14:30:00,1136.42,1136.62,1132.34,1132.65,3046.0,1136.42,1136.62,1132.34,1132.65,3046.0
2021-03-01 15:00:00,1134.41,1135.33,1132.38,1134.65,1800.0,1134.41,1135.33,1132.38,1134.65,1800.0
2021-03-01 15:30:00,1137.43,1137.44,1132.02,1133.2,6145.0,1137.43,1137.44,1132.02,1133.2,6145.0
2021-03-02 09:30:00,1138.62,1138.62,1133.18,1138.24,1948.0,1138.62,1138.62,1133.18,1138.24,1948.0
2021-03-02 10:00:00,1135.55,1136.32,1119.55,1121.86,2040.0,1135.55,1136.32,1119.55,1121.86,2040.0
2021-03-02 10:30:00,1119.8,1119.8,1114.11,1117.05,1195.0,1119.8,1119.8,1114.11,1117.05,1195.0
2021-03-02 11:00:00,1116.25,1116.25,1113.54,1115.79,2041.0,1116.25,1116.25,1113.54,1115.79,2041.0
2021-03-02 11:30:00,1114.93,1119.39,1113.56,1118.44,1900.0,1114.93,1119.39,1113.56,1118.44,1900.0
2021-03-02 12:00:00,1116.32,1122.65,1116.31,1121.09,2900.0,1116.32,1122.65,1116.31,1121.09,2900.0
2021-03-02 12:30:00,1122.83,1125.35,1121.08,1125.35,2600.0,1122.83,1125.35,1121.08,1125.35,2600.0
2021-03-02 13:00:00,1126.8,1128.65,1124.85,1127.66,1200.0,1126.8,1128.65,1124.85,1127.66,1200.0
2021-03-02 13:30:00,1127.82,1129.66,1124.46,1127.83,3129.0,1127.82,1129.66,1124.46,1127.83,3129.0
2021-03-02 14:00:00,1124.19,1125.44,1122.97,1123.02,700.0,1124.19,1125.44,1122.97,1123.02,700.0
2021-03-02 14:30:00,1126.03,1127.57,1125.28,1126.91,1513.0,1126.03,1127.57,1125.28,1126.91,1513.0
2021-03-02 15:00:00,1126.67,1127.36,1124.23,1124.33,1467.0,1126.67,1127.36,1124.23,1124.33,1467.0
2021-03-02 15:30:00,1124.65,1127.95,1123.42,1123.97,6995.0,1124.65,1127.95,1123.42,1123.97,6995.0
2021-03-03 09:30:00,1115.08,1119.14,1106.58,1112.95,3012.0,1115.08,1119.14,1106.58,1112.95,3012.0
2021-03-03 10:00:00,1102.07,1102.07,1096.78,1100.96,1256.0,1102.07,1102.07,1096.78,1100.96,1256.0
2021-03-03 10:30:00,1095.21,1103.42,1095.01,1103.42,3555.0,1095.21,1103.42,1095.01,1103.42,3555.0
2021-03-03 11:00:00,1105.0,1111.89,1100.93,1110.87,5150.0,1105.0,1111.89,1100.93,1110.87,5150.0
2021-03-03 11:30:00,1109.92,1112.44,1103.0,1107.33,6589.0,1109.92,1112.44,1103.0,1107.33,6589.0
2021-03-03 12:00:00,1104.96,1107.32,1103.41,1103.41,3150.0,1104.96,1107.32,1103.41,1103.41,3150.0
2021-03-03 12:30:00,1104.2,1104.2,1096.74,1102.8,3600.0,1104.2,1104.2,1096.74,1102.8,3600.0
2021-03-03 13:00:00,1101.74,1103.65,1099.25,1103.47,2682.0,1101.74,1103.65,1099.25,1103.47,2682.0
2021-03-03 13:30:00,1102.22,1102.22,1098.17,1098.99,1507.0,1102.22,1102.22,1098.17,1098.99,1507.0
2021-03-03 14:00:00,1100.02,1102.55,1096.97,1098.87,2510.0,1100.02,1102.55,1096.97,1098.87,2510.0
2021-03-03 14:30:00,1098.34,1101.78,1098.34,1101.78,949.0,1098.34,1101.78,1098.34,1101.78,949.0
2021-03-03 15:00:00,1104.74,1104.74,1097.45,1097.45,969.0,1104.74,1104.74,1097.45,1097.45,969.0
2021-03-03 15:30:00,1096.18,1098.19,1091.29,1091.29,5138.0,1096.18,1098.19,1091.29,1091.29,5138.0
2021-03-04 09:30:00,1085.56,1090.9,1082.0,1083.9,3758.0,1085.56,1090.9,1082.0,1083.9,3758.0
2021-03-04 10:00:00,1081.79,1081.79,1068.8,1070.87,4931.0,1081.79,1081.79,1068.8,1070.87,4931.0
2021-03-04 10:30:00,1069.42,1078.19,1069.03,1075.8,6324.0,1069.42,1078.19,1069.03,1075.8,6324.0
2021-03-04 11:00:00,1074.62,1076.77,1072.96,1075.99,3806.0,1074.62,1076.77,1072.96,1075.99,3806.0
2021-03-04 11:30:00,1077.33,1082.78,1076.26,1082.78,6611.0,1077.33,1082.78,1076.26,1082.78,6611.0
2021-03-04 12:00:00,1084.59,1086.25,1072.05,1072.87,6115.0,1084.59,1086.25,1072.05,1072.87,6115.0
2021-03-04 12:30:00,1072.62,1076.42,1068.2,1068.38,5200.0,1072.62,1076.42,1068.2,1068.38,5200.0
2021-03-04 13:00:00,1064.86,1064.86,1057.18,1062.54,7428.0,1064.86,1064.86,1057.18,1062.54,7428.0
2021-03-04 13:30:00,1061.64,1061.64,1048.06,1050.67,4341.0,1061.64,1061.64,1048.06,1050.67,4341.0
2021-03-04 14:00:00,1049.21,1067.82,1049.2,1066.27,5671.0,1049.21,1067.82,1049.2,1066.27,5671.0
2021-03-04 14:30:00,1062.91,1066.13,1057.74,1061.65,4711.0,1062.91,1066.13,1057.74,1061.65,4711.0
2021-03-04 15:00:00,1060.51,1061.99,1056.18,1057.29,5376.0,1060.51,1061.99,1056.18,1057.29,5376.0
2021-03-04 15:30:00,1058.92,1065.37,1056.97,1061.58,13130.0,1058.92,1065.37,1056.97,1061.58,13130.0
2021-03-05 09:30:00,1069.51,1069.51,1057.55,1057.91,3150.0,1069.51,1069.51,1057.55,1057.91,3150.0
2021-03-05 10:00:00,1059.08,1059.39,1051.81,1056.8,2400.0,1059.08,1059.39,1051.81,1056.8,2400.0
2021-03-05 10:30:00,1056.1,1056.85,1051.24,1055.94,5094.0,1056.1,1056.85,1051.24,1055.94,5094.0
2021-03-05 11:00:00,1056.21,1056.21,1041.88,1041.88,5118.0,1056.21,1056.21,1041.88,1041.88,5118.0
2021-03-05 11:30:00,1044.21,1052.76,1040.16,1051.85,13280.0,1044.21,1052.76,1040.16,1051.85,13280.0
2021-03-05 12:00:00,1050.41,1053.41,1045.4,1050.65,7228.0,1050.41,1053.41,1045.4,1050.65,7228.0
2021-03-05 12:30:00,1048.61,1057.55,1048.61,1053.14,11899.0,1048.61,1057.55,1048.61,1053.14,11899.0
2021-03-05 13:00:00,1052.59,1060.37,1049.76,1060.3,36319.0,1052.59,1060.37,1049.76,1060.3,36319.0
2021-03-05 13:30:00,1059.91,1064.19,1058.0,1060.35,8527.0,1059.91,1064.19,1058.0,1060.35,8527.0
2021-03-05 14:00:00,1060.36,1063.01,1057.49,1061.99,6500.0,1060.36,1063.01,1057.49,1061.99,6500.0
2021-03-05 14:30:00,1062.13,1066.03,1058.27,1059.02,5512.0,1062.13,1066.03,1058.27,1059.02,5512.0
2021-03-05 15:00:00,1060.46,1063.16,1053.85,1060.02,5109.0,1060.46,1063.16,1053.85,1060.02,5109.0
2021-03-05 15:30:00,1060.58,1063.58,1058.37,1060.16,23141.0,1060.58,1063.58,1058.37,1060.16,23141.0
2021-03-08 09:30:00,1060.51,1060.51,1048.71,1048.71,9567.0,1060.51,1060.51,1048.71,1048.71,9567.0
2021-03-08 10:00:00,1054.29,1060.39,1046.16,1060.25,4793.0,1054.29,1060.39,1046.16,1060.25,4793.0
2021-03-08 10:30:00,1060.61,1063.77,1056.49,1060.67,2585.0,1060.61,1063.77,1056.49,1060.67,2585.0
2021-03-08 11:00:00,1063.19,1069.54,1060.68,1069.54,3136.0,1063.19,1069.54,1060.68,1069.54,3136.0
2021-03-08 11:30:00,1070.03,1070.03,1062.0,1062.95,1701.0,1070.03,1070.03,1062.0,1062.95,1701.0
2021-03-08 12:00:00,1060.88,1063.97,1060.35,1062.73,2500.0,1060.88,1063.97,1060.35,1062.73,2500.0
2021-03-08 12:30:00,1060.75,1060.75,1052.98,1054.21,2180.0,1060.75,1060.75,1052.98,1054.21,2180.0
2021-03-08 13:00:00,1053.93,1057.58,1053.16,1057.19,2701.0,1053.93,1057.58,1053.16,1057.19,2701.0
2021-03-08 13:30:00,1056.57,1056.57,1049.55,1049.55,1243.0,1056.57,1056.57,1049.55,1049.55,1243.0
2021-03-08 14:00:00,1051.54,1054.64,1050.74,1054.0,2523.0,1051.54,1054.64,1050.74,1054.0,2523.0
2021-03-08 14:30:00,1052.14,1054.08,1044.81,1044.84,3462.0,1052.14,1054.08,1044.81,1044.84,3462.0
2021-03-08 15:00:00,1043.73,1043.73,1033.4,1033.4,2328.0,1043.73,1043.73,1033.4,1033.4,2328.0
2021-03-08 15:30:00,1034.36,1039.11,1034.36,1037.68,22654.0,1034.36,1039.11,1034.36,1037.68,22654.0
2021-03-09 09:30:00,1059.74,1080.49,1059.74,1070.95,3474.0,1059.74,1080.49,1059.74,1070.95,3474.0
2021-03-09 10:00:00,1070.81,1075.56,1068.37,1074.2,1700.0,1070.81,1075.56,1068.37,1074.2,1700.0
2021-03-09 10:30:00,1071.94,1073.87,1065.38,1073.87,4260.0,1071.94,1073.87,1065.38,1073.87,4260.0
2021-03-09 11:00:00,1071.94,1074.85,1068.79,1072.47,3804.0,1071.94,1074.85,1068.79,1072.47,3804.0
2021-03-09 11:30:00,1072.15,1072.55,1063.0,1065.69,5609.0,1072.15,1072.55,1063.0,1065.69,5609.0
2021-03-09 12:00:00,1066.92,1070.57,1066.45,1067.61,1818.0,1066.92,1070.57,1066.45,1067.61,1818.0
2021-03-09 12:30:00,1065.65,1067.27,1059.29,1059.92,2406.0,1065.65,1067.27,1059.29,1059.92,2406.0
2021-03-09 13:00:00,1061.48,1064.84,1060.31,1062.51,3489.0,1061.48,1064.84,1060.31,1062.51,3489.0
2021-03-09 13:30:00,1063.95,1066.25,1061.02,1062.18,4125.0,1063.95,1066.25,1061.02,1062.18,4125.0
2021-03-09 14:00:00,1060.66,1060.67,1055.0,1055.26,1600.0,1060.66,1060.67,1055.0,1055.26,1600.0
2021-03-09 14:30:00,1056.17,1059.07,1054.26,1055.0,3972.0,1056.17,1059.07,1054.26,1055.0,3972.0
2021-03-09 15:00:00,1056.0,1059.5,1054.56,1058.7,4398.0,1056.0,1059.5,1054.56,1058.7,4398.0
2021-03-09 15:30:00,1059.16,1060.55,1049.2,1049.2,28760.0,1059.16,1060.55,1049.2,1049.2,28760.0
2021-03-10 09:30:00,1061.98,1063.23,1055.46,1062.07,5214.0,1061.98,1063.23,1055.46,1062.07,5214.0
2021-03-10 10:00:00,1061.5,1066.79,1057.39,1059.44,3288.0,1061.5,1066.79,1057.39,1059.44,3288.0
2021-03-10 10:30:00,1056.91,1063.85,1056.88,1063.85,5889.0,1056.91,1063.85,1056.88,1063.85,5889.0
2021-03-10 11:00:00,1061.21,1065.75,1059.36,1064.19,6993.0,1061.21,1065.75,1059.36,1064.19,6993.0
2021-03-10 11:30:00,1064.13,1071.29,1062.6,1071.29,11672.0,1064.13,1071.29,1062.6,1071.29,11672.0
2021-03-10 12:00:00,1070.57,1071.5,1067.72,1071.5,4306.0,1070.57,1071.5,1067.72,1071.5,4306.0
2021-03-10 12:30:00,1070.9,1072.08,1067.0,1071.43,3173.0,1070.9,1072.08,1067.0,1071.43,3173.0
2021-03-10 13:00:00,1070.99,1073.51,1066.66,1067.18,7628.0,1070.99,1073.51,1066.66,1067.18,7628.0
2021-03-10 13:30:00,1066.65,1067.09,1056.11,1057.19,5002.0,1066.65,1067.09,1056.11,1057.19,5002.0
2021-03-10 14:00:00,1056.23,1058.29,1055.21,1056.46,2699.0,1056.23,1058.29,1055.21,1056.46,2699.0
2021-03-10 14:30:00,1055.5,1058.82,1055.5,1056.15,2343.0,1055.5,1058.82,1055.5,1056.15,2343.0
2021-03-10 15:00:00,1056.93,1059.49,1054.93,1059.2,4292.0,1056.93,1059.49,1054.93,1059.2,4292.0
2021-03-10 15:30:00,1058.54,1061.37,1054.01,1054.43,24622.0,1058.54,1061.37,1054.01,1054.43,24622.0
2021-03-11 09:30:00,1070.99,1072.79,1063.35,1070.97,4294.0,1070.99,1072.79,1063.35,1070.97,4294.0
2021-03-11 10:00:00,1073.99,1075.65,1066.99,1072.0,5793.0,1073.99,1075.65,1066.99,1072.0,5793.0
2021-03-11 10:30:00,1072.14,1072.55,1069.5,1071.99,3732.0,1072.14,1072.55,1069.5,1071.99,3732.0
2021-03-11 11:00:00,1073.06,1078.0,1071.92,1076.31,3053.0,1073.06,1078.0,1071.92,1076.31,3053.0
2021-03-11 11:30:00,1076.88,1079.09,1074.09,1074.09,3703.0,1076.88,1079.09,1074.09,1074.09,3703.0
2021-03-11 12:00:00,1075.01,1077.59,1072.55,1076.21,4388.0,1075.01,1077.59,1072.55,1076.21,4388.0
2021-03-11 12:30:00,1074.77,1075.62,1074.34,1074.43,2468.0,1074.77,1075.62,1074.34,1074.43,2468.0
2021-03-11 13:00:00,1075.51,1078.13,1075.0,1075.0,3472.0,1075.51,1078.13,1075.0,1075.0,3472.0
2021-03-11 13:30:00,1073.9,1075.58,1072.56,1072.56,4012.0,1073.9,1075.58,1072.56,1072.56,4012.0
2021-03-11 14:00:00,1072.81,1077.72,1072.81,1077.72,5819.0,1072.81,1077.72,1072.81,1077.72,5819.0
2021-03-11 14:30:00,1077.63,1082.46,1076.7,1079.46,7771.0,1077.63,1082.46,1076.7,1079.46,7771.0
2021-03-11 15:00:00,1078.37,1079.86,1074.62,1077.46,6907.0,1078.37,1079.86,1074.62,1077.46,6907.0
2021-03-11 15:30:00,1077.74,1083.82,1077.59,1080.07,12117.0,1077.74,1083.82,1077.59,1080.07,12117.0
2021-03-12 09:30:00,1078.22,1078.22,1057.53,1065.73,3409.0,1078.22,1078.22,1057.53,1065.73,3409.0
2021-03-12 10:00:00,1067.48,1067.48,1061.18,1062.76,2400.0,1067.48,1067.48,1061.18,1062.76,2400.0
2021-03-12 10:30:00,1064.34,1066.69,1060.83,1065.84,3111.0,1064.34,1066.69,1060.83,1065.84,3111.0
2021-03-12 11:00:00,1065.03,1066.57,1062.36,1065.25,2137.0,1065.03,1066.57,1062.36,1065.25,2137.0
2021-03-12 11:30:00,1064.57,1066.99,1062.78,1065.73,3230.0,1064.57,1066.99,1062.78,1065.73,3230.0
2021-03-12 12:00:00,1065.47,1066.63,1063.42,1063.42,1500.0,1065.47,1066.63,1063.42,1063.42,1500.0
2021-03-12 12:30:00,1065.07,1065.67,1061.55,1061.71,1433.0,1065.07,1065.67,1061.55,1061.71,1433.0
2021-03-12 13:00:00,1062.92,1067.69,1062.92,1066.88,2918.0,1062.92,1067.69,1062.92,1066.88,2918.0
2021-03-12 13:30:00,1066.88,1067.62,1066.05,1067.46,3643.0,1066.88,1067.62,1066.05,1067.46,3643.0
2021-03-12 14:00:00,1067.33,1067.5,1064.97,1066.35,2498.0,1067.33,1067.5,1064.97,1066.35,2498.0
2021-03-12 14:30:00,1066.35,1069.78,1064.63,1069.35,4253.0,1066.35,1069.78,1064.63,1069.35,4253.0
2021-03-12 15:00:00,1068.74,1069.03,1066.12,1066.87,3310.0,1068.74,1069.03,1066.12,1066.87,3310.0
2021-03-12 15:30:00,1066.87,1067.1,1062.27,1062.36,20069.0,1066.87,1067.1,1062.27,1062.36,20069.0
2021-03-15 09:30:00,1070.12,1079.2,1070.12,1079.19,3211.0,1070.12,1079.2,1070.12,1079.19,3211.0
2021-03-15 10:00:00,1078.31,1083.62,1077.81,1077.82,600.0,1078.31,1083.62,1077.81,1077.82,600.0
2021-03-15 10:30:00,1078.91,1082.91,1076.71,1082.91,2794.0,1078.91,1082.91,1076.71,1082.91,2794.0
2021-03-15 11:00:00,1083.01,1083.19,1076.46,1076.9,1500.0,1083.01,1083.19,1076.46,1076.9,1500.0
2021-03-15 11:30:00,1076.87,1081.16,1076.87,1080.37,950.0,1076.87,1081.16,1076.87,1080.37,950.0
2021-03-15 12:00:00,1082.91,1085.19,1082.91,1084.3,1553.0,1082.91,1085.19,1082.91,1084.3,1553.0
2021-03-15 12:30:00,1088.0,1088.24,1085.72,1088.24,1002.0,1088.0,1088.24,1085.72,1088.24,1002.0
2021-03-15 13:00:00,1088.98,1089.61,1086.47,1086.47,1864.0,1088.98,1089.61,1086.47,1086.47,1864.0
2021-03-15 13:30:00,1087.49,1093.07,1087.49,1092.05,2165.0,1087.49,1093.07,1087.49,1092.05,2165.0
2021-03-15 14:00:00,1092.78,1096.12,1092.78,1095.61,1400.0,1092.78,1096.12,1092.78,1095.61,1400.0
2021-03-15 14:30:00,1096.59,1098.69,1093.5,1095.28,3217.0,1096.59,1098.69,1093.5,1095.28,3217.0
2021-03-15 15:00:00,1095.29,1097.37,1091.83,1093.91,4622.0,1095.29,1097.37,1091.83,1093.91,4622.0
2021-03-15 15:30:00,1092.54,1098.24,1091.79,1098.01,7153.0,1092.54,1098.24,1091.79,1098.01,7153.0
2021-03-16 09:30:00,1102.74,1106.11,1099.87,1099.87,3119.0,1102.74,1106.11,1099.87,1099.87,3119.0
2021-03-16 10:00:00,1098.57,1099.19,1094.72,1094.72,1500.0,1098.57,1099.19,1094.72,1094.72,1500.0
2021-03-16 10:30:00,1095.36,1096.63,1090.67,1091.78,2599.0,1095.36,1096.63,1090.67,1091.78,2599.0
2021-03-16 11:00:00,1091.92,1093.8,1090.65,1091.35,3210.0,1091.92,1093.8,1090.65,1091.35,3210.0
2021-03-16 11:30:00,1091.08,1091.08,1085.1,1085.1,950.0,1091.08,1091.08,1085.1,1085.1,950.0
2021-03-16 12:00:00,1086.14,1086.14,1083.93,1083.93,1351.0,1086.14,1086.14,1083.93,1083.93,1351.0
2021-03-16 12:30:00,1084.82,1085.32,1083.25,1083.25,900.0,1084.82,1085.32,1083.25,1083.25,900.0
2021-03-16 13:00:00,1084.09,1084.75,1081.23,1081.23,929.0,1084.09,1084.75,1081.23,1081.23,929.0
2021-03-16 13:30:00,1080.2,1080.44,1077.72,1077.87,1650.0,1080.2,1080.44,1077.72,1077.87,1650.0
2021-03-16 14:00:00,1077.91,1079.71,1076.34,1078.16,2400.0,1077.91,1079.71,1076.34,1078.16,2400.0
2021-03-16 14:30:00,1077.86,1081.95,1075.61,1081.95,3297.0,1077.86,1081.95,1075.61,1081.95,3297.0
2021-03-16 15:00:00,1080.67,1082.48,1078.63,1081.12,2709.0,1080.67,1082.48,1078.63,1081.12,2709.0
2021-03-16 15:30:00,1081.03,1084.62,1080.51,1082.69,10339.0,1081.03,1084.62,1080.51,1082.69,10339.0
2021-03-17 09:30:00,1078.09,1079.69,1074.26,1079.27,2114.0,1078.09,1079.69,1074.26,1079.27,2114.0
2021-03-17 10:00:00,1076.52,1086.53,1075.78,1084.75,2192.0,1076.52,1086.53,1075.78,1084.75,2192.0
2021-03-17 10:30:00,1082.4,1084.49,1081.75,1082.58,1300.0,1082.4,1084.49,1081.75,1082.58,1300.0
2021-03-17 11:00:00,1081.25,1089.64,1081.16,1089.64,1400.0,1081.25,1089.64,1081.16,1089.64,1400.0
2021-03-17 11:30:00,1088.77,1088.82,1082.85,1088.51,2251.0,1088.77,1088.82,1082.85,1088.51,2251.0
2021-03-17 12:00:00,1087.34,1090.48,1085.84,1089.97,2315.0,1087.34,1090.48,1085.84,1089.97,2315.0
2021-03-17 12:30:00,1088.12,1091.11,1088.11,1089.79,1704.0,1088.12,1091.11,1088.11,1089.79,1704.0
2021-03-17 13:00:00,1089.26,1092.22,1089.25,1091.77,2600.0,1089.26,1092.22,1089.25,1091.77,2600.0
2021-03-17 13:30:00,1092.29,1092.44,1087.14,1087.14,2020.0,1092.29,1092.44,1087.14,1087.14,2020.0
2021-03-17 14:00:00,1087.75,1094.51,1087.74,1088.09,3701.0,1087.75,1094.51,1087.74,1088.09,3701.0
2021-03-17 14:30:00,1088.04,1093.69,1087.42,1093.69,5644.0,1088.04,1093.69,1087.42,1093.69,5644.0
2021-03-17 15:00:00,1093.75,1098.02,1093.03,1095.43,7705.0,1093.75,1098.02,1093.03,1095.43,7705.0
2021-03-17 15:30:00,1094.34,1097.45,1088.85,1090.35,24132.0,1094.34,1097.45,1088.85,1090.35,24132.0
2021-03-18 09:30:00,1085.11,1095.46,1085.11,1094.38,3639.0,1085.11,1095.46,1085.11,1094.38,3639.0
2021-03-18 10:00:00,1094.75,1094.9,1090.76,1092.2,1757.0,1094.75,1094.9,1090.76,1092.2,1757.0
2021-03-18 10:30:00,1091.01,1095.08,1090.31,1094.31,2917.0,1091.01,1095.08,1090.31,1094.31,2917.0
2021-03-18 11:00:00,1096.63,1099.07,1095.35,1099.07,3623.0,1096.63,1099.07,1095.35,1099.07,3623.0
2021-03-18 11:30:00,1098.3,1103.49,1098.3,1101.63,2577.0,1098.3,1103.49,1098.3,1101.63,2577.0
2021-03-18 12:00:00,1100.51,1103.2,1100.43,1102.69,2249.0,1100.51,1103.2,1100.43,1102.69,2249.0
2021-03-18 12:30:00,1103.94,1104.21,1098.14,1098.14,2197.0,1103.94,1104.21,1098.14,1098.14,2197.0
2021-03-18 13:00:00,1100.02,1101.38,1098.09,1100.33,1800.0,1100.02,1101.38,1098.09,1100.33,1800.0
2021-03-18 13:30:00,1101.34,1104.23,1100.56,1104.23,1812.0,1101.34,1104.23,1100.56,1104.23,1812.0
2021-03-18 14:00:00,1104.01,1105.15,1099.93,1100.43,3061.0,1104.01,1105.15,1099.93,1100.43,3061.0
2021-03-18 14:30:00,1101.23,1101.23,1096.1,1100.08,3273.0,1101.23,1101.23,1096.1,1100.08,3273.0
2021-03-18 15:00:00,1100.68,1103.07,1096.28,1102.95,3778.0,1100.68,1103.07,1096.28,1102.95,3778.0
2021-03-18 15:30:00,1103.72,1104.25,1099.03,1101.94,18757.0,1103.72,1104.25,1099.03,1101.94,18757.0
2021-03-19 09:30:00,1094.98,1104.57,1094.98,1103.43,14146.0,1094.98,1104.57,1094.98,1103.43,14146.0
2021-03-19 10:00:00,1098.61,1103.6,1098.61,1102.29,1700.0,1098.61,1103.6,1098.61,1102.29,1700.0
2021-03-19 10:30:00,1104.11,1108.37,1104.11,1105.0,2048.0,1104.11,1108.37,1104.11,1105.0,2048.0
2021-03-19 11:00:00,1109.19,1111.07,1106.96,1108.27,2200.0,1109.19,1111.07,1106.96,1108.27,2200.0
2021-03-19 11:30:00,1107.99,1113.91,1107.62,1113.9,1716.0,1107.99,1113.91,1107.62,1113.9,1716.0
2021-03-19 12:00:00,1113.15,1113.15,1109.9,1110.69,1300.0,1113.15,1113.15,1109.9,1110.69,1300.0
2021-03-19 12:30:00,1110.51,1112.58,1110.51,1112.58,1100.0,1110.51,1112.58,1110.51,1112.58,1100.0
2021-03-19 13:00:00,1111.8,1117.49,1111.39,1117.42,3701.0,1111.8,1117.49,1111.39,1117.42,3701.0
2021-03-19 13:30:00,1117.92,1121.4,1116.88,1121.06,3834.0,1117.92,1121.4,1116.88,1121.06,3834.0
2021-03-19 14:00:00,1121.77,1123.2,1118.43,1123.2,2110.0,1121.77,1123.2,1118.43,1123.2,2110.0
2021-03-19 14:30:00,1123.87,1128.09,1123.5,1125.99,5880.0,1123.87,1128.09,1123.5,1125.99,5880.0
2021-03-19 15:00:00,1125.79,1127.22,1123.02,1126.84,6093.0,1125.79,1127.22,1123.02,1126.84,6093.0
2021-03-19 15:30:00,1126.64,1131.46,1123.15,1124.2,18018.0,1126.64,1131.46,1123.15,1124.2,18018.0
2021-03-22 09:30:00,1124.21,1124.77,1120.96,1124.62,4222.0,1124.21,1124.77,1120.96,1124.62,4222.0
2021-03-22 10:00:00,1120.16,1120.16,1116.21,1118.34,2502.0,1120.16,1120.16,1116.21,1118.34,2502.0
2021-03-22 10:30:00,1120.24,1125.29,1117.46,1124.96,2502.0,1120.24,1125.29,1117.46,1124.96,2502.0
2021-03-22 11:00:00,1126.0,1127.27,1119.68,1123.06,2519.0,1126.0,1127.27,1119.68,1123.06,2519.0
2021-03-22 11:30:00,1122.88,1124.19,1121.14,1122.96,1808.0,1122.88,1124.19,1121.14,1122.96,1808.0
2021-03-22 12:00:00,1123.08,1125.57,1122.56,1123.07,2104.0,1123.08,1125.57,1122.56,1123.07,2104.0
2021-03-22 12:30:00,1124.23,1124.23,1119.91,1122.18,1680.0,1124.23,1124.23,1119.91,1122.18,1680.0
2021-03-22 13:00:00,1122.13,1122.13,1116.93,1119.89,1701.0,1122.13,1122.13,1116.93,1119.89,1701.0
2021-03-22 13:30:00,1122.02,1125.02,1119.91,1123.57,4157.0,1122.02,1125.02,1119.91,1123.57,4157.0
2021-03-22 14:00:00,1123.75,1128.39,1123.65,1125.86,1750.0,1123.75,1128.39,1123.65,1125.86,1750.0
2021-03-22 14:30:00,1127.89,1128.73,1123.09,1126.09,2700.0,1127.89,1128.73,1123.09,1126.09,2700.0
2021-03-22 15:00:00,1128.3,1130.98,1126.49,1128.52,3539.0,1128.3,1130.98,1126.49,1128.52,3539.0
2021-03-22 15:30:00,1128.88,1130.87,1124.0,1130.87,9934.0,1128.88,1130.87,1124.0,1130.87,9934.0
2021-03-23 09:30:00,1125.02,1125.02,1118.31,1118.56,1910.0,1125.02,1125.02,1118.31,1118.56,1910.0
2021-03-23 10:00:00,1118.34,1125.07,1118.17,1124.91,900.0,1118.34,1125.07,1118.17,1124.91,900.0
2021-03-23 10:30:00,1125.5,1125.5,1120.93,1120.94,1328.0,1125.5,1125.5,1120.93,1120.94,1328.0
2021-03-23 11:00:00,1125.49,1126.5,1124.64,1125.96,842.0,1125.49,1126.5,1124.64,1125.96,842.0
2021-03-23 11:30:00,1126.06,1126.88,1126.06,1126.71,1315.0,1126.06,1126.88,1126.06,1126.71,1315.0
2021-03-23 12:00:00,1128.32,1128.32,1126.76,1126.76,306.0,1128.32,1128.32,1126.76,1126.76,306.0
2021-03-23 12:30:00,1123.67,1123.7,1120.54,1123.01,956.0,1123.67,1123.7,1120.54,1123.01,956.0
2021-03-23 13:00:00,1123.88,1123.88,1118.96,1118.96,1072.0,1123.88,1123.88,1118.96,1118.96,1072.0
2021-03-23 13:30:00,1120.7,1120.86,1118.62,1120.86,1000.0,1120.7,1120.86,1118.62,1120.86,1000.0
2021-03-23 14:00:00,1120.55,1121.54,1118.39,1121.54,500.0,1120.55,1121.54,1118.39,1121.54,500.0
2021-03-23 14:30:00,1119.88,1121.49,1118.12,1118.13,1990.0,1119.88,1121.49,1118.12,1118.13,1990.0
2021-03-23 15:00:00,1118.77,1119.69,1112.81,1114.31,2512.0,1118.77,1119.69,1112.81,1114.31,2512.0
2021-03-23 15:30:00,1115.05,1119.11,1112.68,1118.18,9782.0,1115.05,1119.11,1112.68,1118.18,9782.0
2021-03-24 09:30:00,1114.89,1118.34,1114.89,1118.31,2332.0,1114.89,1118.34,1114.89,1118.31,2332.0
2021-03-24 10:00:00,1117.66,1119.52,1107.77,1108.1,4910.0,1117.66,1119.52,1107.77,1108.1,4910.0
2021-03-24 10:30:00,1108.25,1113.36,1107.5,1113.16,2300.0,1108.25,1113.36,1107.5,1113.16,2300.0
2021-03-24 11:00:00,1112.64,1119.05,1112.64,1117.85,2915.0,1112.64,1119.05,1112.64,1117.85,2915.0
2021-03-24 11:30:00,1118.19,1123.49,1117.91,1123.33,1800.0,1118.19,1123.49,1117.91,1123.33,1800.0
2021-03-24 12:00:00,1122.19,1123.2,1120.24,1120.42,1900.0,1122.19,1123.2,1120.24,1120.42,1900.0
2021-03-24 12:30:00,1122.54,1125.62,1117.6,1117.6,2550.0,1122.54,1125.62,1117.6,1117.6,2550.0
2021-03-24 13:00:00,1117.8,1118.11,1114.18,1115.15,1974.0,1117.8,1118.11,1114.18,1115.15,1974.0
2021-03-24 13:30:00,1116.38,1117.6,1113.95,1115.29,1612.0,1116.38,1117.6,1113.95,1115.29,1612.0
2021-03-24 14:00:00,1114.83,1118.57,1112.8,1116.88,600.0,1114.83,1118.57,1112.8,1116.88,600.0
2021-03-24 14:30:00,1113.55,1119.87,1113.55,1115.66,2451.0,1113.55,1119.87,1113.55,1115.66,2451.0
2021-03-24 15:00:00,1116.63,1120.9,1114.43,1116.47,2000.0,1116.63,1120.9,1114.43,1116.47,2000.0
2021-03-24 15:30:00,1115.89,1115.98,1109.92,1110.15,9871.0,1115.89,1115.98,1109.92,1110.15,9871.0
2021-03-25 09:30:00,1108.61,1108.61,1102.43,1103.05,1327.0,1108.61,1108.61,1102.43,1103.05,1327.0
2021-03-25 10:00:00,1104.81,1108.17,1102.05,1106.83,1481.0,1104.81,1108.17,1102.05,1106.83,1481.0
2021-03-25 10:30:00,1106.58,1106.58,1101.39,1101.49,800.0,1106.58,1106.58,1101.39,1101.49,800.0
2021-03-25 11:00:00,1099.8,1101.45,1095.74,1100.1,1696.0,1099.8,1101.45,1095.74,1100.1,1696.0
2021-03-25 11:30:00,1100.6,1107.67,1099.6,1107.67,2188.0,1100.6,1107.67,1099.6,1107.67,2188.0
2021-03-25 12:00:00,1105.94,1108.11,1103.99,1108.11,2133.0,1105.94,1108.11,1103.99,1108.11,2133.0
2021-03-25 12:30:00,1107.6,1110.7,1107.42,1110.29,1140.0,1107.6,1110.7,1107.42,1110.29,1140.0
2021-03-25 13:00:00,1108.2,1111.98,1107.02,1111.62,2457.0,1108.2,1111.98,1107.02,1111.62,2457.0
2021-03-25 13:30:00,1112.63,1113.63,1111.59,1113.43,800.0,1112.63,1113.63,1111.59,1113.43,800.0
2021-03-25 14:00:00,1113.29,1113.69,1112.64,1112.84,1500.0,1113.29,1113.69,1112.64,1112.84,1500.0
2021-03-25 14:30:00,1112.18,1116.35,1111.86,1113.87,3505.0,1112.18,1116.35,1111.86,1113.87,3505.0
2021-03-25 15:00:00,1113.21,1114.2,1112.35,1113.6,2907.0,1113.21,1114.2,1112.35,1113.6,2907.0
2021-03-25 15:30:00,1113.74,1118.95,1111.54,1117.18,18315.0,1113.74,1118.95,1111.54,1117.18,18315.0
2021-03-26 09:30:00,1121.17,1123.51,1117.12,1119.16,1712.0,1121.17,1123.51,1117.12,1119.16,1712.0
2021-03-26 10:00:00,1119.1,1119.1,1118.38,1118.38,200.0,1119.1,1119.1,1118.38,1118.38,200.0
2021-03-26 10:30:00,1120.37,1124.53,1120.25,1124.53,2006.0,1120.37,1124.53,1120.25,1124.53,2006.0
2021-03-26 11:00:00,1124.16,1126.66,1123.79,1126.26,2300.0,1124.16,1126.66,1123.79,1126.26,2300.0
2021-03-26 11:30:00,1126.28,1129.25,1126.28,1129.0,901.0,1126.28,1129.25,1126.28,1129.0,901.0
2021-03-26 12:00:00,1129.61,1134.22,1129.23,1130.78,1968.0,1129.61,1134.22,1129.23,1130.78,1968.0
2021-03-26 12:30:00,1133.66,1136.11,1133.03,1134.69,1151.0,1133.66,1136.11,1133.03,1134.69,1151.0
2021-03-26 13:00:00,1135.88,1143.95,1134.71,1143.95,1002.0,1135.88,1143.95,1134.71,1143.95,1002.0
2021-03-26 13:30:00,1143.63,1144.29,1139.12,1141.47,2583.0,1143.63,1144.29,1139.12,1141.47,2583.0
2021-03-26 14:00:00,1142.8,1149.95,1140.0,1148.88,2454.0,1142.8,1149.95,1140.0,1148.88,2454.0
2021-03-26 14:30:00,1149.36,1152.96,1145.76,1152.96,1900.0,1149.36,1152.96,1145.76,1152.96,1900.0
2021-03-26 15:00:00,1152.94,1154.3,1150.68,1152.26,4782.0,1152.94,1154.3,1150.68,1152.26,4782.0
2021-03-26 15:30:00,1150.91,1164.99,1150.91,1163.99,10383.0,1150.91,1164.99,1150.91,1163.99,10383.0
2021-03-29 09:30:00,1153.25,1160.07,1141.66,1149.51,5082.0,1153.25,1160.07,1141.66,1149.51,5082.0
2021-03-29 10:00:00,1150.35,1152.08,1145.83,1150.66,1101.0,1150.35,1152.08,1145.83,1150.66,1101.0
2021-03-29 10:30:00,1150.74,1151.27,1146.53,1146.53,808.0,1150.74,1151.27,1146.53,1146.53,808.0
2021-03-29 11:00:00,1148.2,1154.87,1148.2,1154.87,817.0,1148.2,1154.87,1148.2,1154.87,817.0
2021-03-29 11:30:00,1157.51,1166.09,1157.51,1165.29,1500.0,1157.51,1166.09,1157.51,1165.29,1500.0
2021-03-29 12:00:00,1165.17,1165.17,1160.7,1163.78,1680.0,1165.17,1165.17,1160.7,1163.78,1680.0
2021-03-29 12:30:00,1162.9,1173.54,1162.65,1172.72,3405.0,1162.9,1173.54,1162.65,1172.72,3405.0
2021-03-29 13:00:00,1170.42,1171.57,1168.2,1168.66,4226.0,1170.42,1171.57,1168.2,1168.66,4226.0
2021-03-29 13:30:00,1169.92,1174.16,1169.92,1171.02,4091.0,1169.92,1174.16,1169.92,1171.02,4091.0
2021-03-29 14:00:00,1170.22,1170.71,1167.33,1170.5,3151.0,1170.22,1170.71,1167.33,1170.5,3151.0
2021-03-29 14:30:00,1167.82,1170.1,1166.84,1170.1,1710.0,1167.82,1170.1,1166.84,1170.1,1710.0
2021-03-29 15:00:00,1169.92,1173.06,1169.36,1171.88,1800.0,1169.92,1173.06,1169.36,1171.88,1800.0
2021-03-29 15:30:00,1172.08,1175.47,1169.92,1172.43,12398.0,1172.08,1175.47,1169.92,1172.43,12398.0
2021-03-30 09:30:00,1165.12,1165.76,1164.92,1165.76,1259.0,1165.12,1165.76,1164.92,1165.76,1259.0
2021-03-30 10:00:00,1157.83,1166.02,1157.83,1166.02,3610.0,1157.83,1166.02,1157.83,1166.02,3610.0
2021-03-30 10:30:00,1169.1,1170.94,1165.88,1170.79,1004.0,1169.1,1170.94,1165.88,1170.79,1004.0
2021-03-30 11:00:00,1165.72,1168.44,1158.5,1158.82,2295.0,1165.72,1168.44,1158.5,1158.82,2295.0
2021-03-30 11:30:00,1158.45,1161.42,1156.41,1159.61,3145.0,1158.45,1161.42,1156.41,1159.61,3145.0
2021-03-30 12:00:00,1158.8,1160.27,1154.26,1154.95,4062.0,1158.8,1160.27,1154.26,1154.95,4062.0
2021-03-30 12:30:00,1154.88,1154.88,1148.66,1148.66,1200.0,1154.88,1154.88,1148.66,1148.66,1200.0
2021-03-30 13:00:00,1148.53,1155.47,1145.78,1155.47,2752.0,1148.53,1155.47,1145.78,1155.47,2752.0
2021-03-30 13:30:00,1154.98,1157.28,1153.16,1153.16,2208.0,1154.98,1157.28,1153.16,1153.16,2208.0
2021-03-30 14:00:00,1154.47,1155.56,1153.34,1153.34,1200.0,1154.47,1155.56,1153.34,1153.34,1200.0
2021-03-30 14:30:00,1154.66,1157.63,1154.48,1157.63,1900.0,1154.66,1157.63,1154.48,1157.63,1900.0
2021-03-30 15:00:00,1157.1,1157.1,1151.54,1152.26,2108.0,1157.1,1157.1,1151.54,1152.26,2108.0
2021-03-30 15:30:00,1152.81,1153.79,1146.01,1149.37,8246.0,1152.81,1153.79,1146.01,1149.37,8246.0
2021-03-31 09:30:00,1155.01,1164.97,1155.01,1156.24,1857.0,1155.01,1164.97,1155.01,1156.24,1857.0
2021-03-31 10:00:00,1158.74,1158.74,1145.38,1145.38,1272.0,1158.74,1158.74,1145.38,1145.38,1272.0
2021-03-31 10:30:00,1147.16,1156.6,1147.16,1153.76,1231.0,1147.16,1156.6,1147.16,1153.76,1231.0
2021-03-31 11:00:00,1157.16,1159.49,1156.43,1159.44,700.0,1157.16,1159.49,1156.43,1159.44,700.0
2021-03-31 11:30:00,1160.77,1163.17,1160.77,1162.42,1402.0,1160.77,1163.17,1160.77,1162.42,1402.0
2021-03-31 12:00:00,1165.14,1169.73,1165.14,1169.11,700.0,1165.14,1169.73,1165.14,1169.11,700.0
2021-03-31 12:30:00,1168.24,1168.24,1161.72,1165.93,2897.0,1168.24,1168.24,1161.72,1165.93,2897.0
2021-03-31 13:00:00,1170.34,1170.34,1161.93,1161.93,1900.0,1170.34,1170.34,1161.93,1161.93,1900.0
2021-03-31 13:30:00,1163.03,1163.03,1160.0,1160.88,1000.0,1163.03,1163.03,1160.0,1160.88,1000.0
2021-03-31 14:00:00,1160.27,1160.6,1158.81,1159.29,935.0,1160.27,1160.6,1158.81,1159.29,935.0
2021-03-31 14:30:00,1160.72,1161.84,1159.62,1160.06,1527.0,1160.72,1161.84,1159.62,1160.06,1527.0
2021-03-31 15:00:00,1160.09,1160.72,1156.2,1156.2,1962.0,1160.09,1160.72,1156.2,1156.2,1962.0
2021-03-31 15:30:00,1158.53,1158.7,1153.53,1157.0,10408.0,1158.53,1158.7,1153.53,1157.0,10408.0
2021-04-01 09:30:00,1166.46,1166.46,1156.72,1158.13,2619.0,1166.46,1166.46,1156.72,1158.13,2619.0
2021-04-01 10:00:00,1155.14,1162.05,1155.14,1162.05,1500.0,1155.14,1162.05,1155.14,1162.05,1500.0
2021-04-01 10:30:00,1161.4,1167.86,1160.71,1165.47,2114.0,1161.4,1167.86,1160.71,1165.47,2114.0
2021-04-01 11:00:00,1170.24,1174.38,1170.24,1174.38,400.0,1170.24,1174.38,1170.24,1174.38,400.0
2021-04-01 11:30:00,1173.79,1173.79,1169.93,1169.94,200.0,1173.79,1173.79,1169.93,1169.94,200.0
2021-04-01 12:00:00,1173.21,1173.33,1172.95,1173.33,400.0,1173.21,1173.33,1172.95,1173.33,400.0
2021-04-01 12:30:00,1173.84,1174.42,1173.06,1174.02,1300.0,1173.84,1174.42,1173.06,1174.02,1300.0
2021-04-01 13:00:00,1175.82,1178.37,1175.81,1178.37,1733.0,1175.82,1178.37,1175.81,1178.37,1733.0
2021-04-01 13:30:00,1177.86,1177.86,1176.56,1177.75,1600.0,1177.86,1177.86,1176.56,1177.75,1600.0
2021-04-01 14:00:00,1177.48,1177.48,1172.02,1172.02,1200.0,1177.48,1177.48,1172.02,1172.02,1200.0
2021-04-01 14:30:00,1172.56,1173.55,1172.22,1172.22,502.0,1172.56,1173.55,1172.22,1172.22,502.0
2021-04-01 15:00:00,1172.82,1174.25,1170.62,1172.22,1300.0,1172.82,1174.25,1170.62,1172.22,1300.0
2021-04-01 15:30:00,1171.48,1175.98,1168.43,1175.94,6321.0,1171.48,1175.98,1168.43,1175.94,6321.0
2021-04-05 09:30:00,1180.0,1188.35,1180.0,1188.35,852.0,1180.0,1188.35,1180.0,1188.35,852.0
2021-04-05 10:00:00,1187.6,1187.6,1182.34,1182.35,1000.0,1187.6,1187.6,1182.34,1182.35,1000.0
2021-04-05 10:30:00,1181.56,1190.25,1181.56,1187.84,1700.0,1181.56,1190.25,1181.56,1187.84,1700.0
2021-04-05 11:00:00,1188.78,1192.43,1186.61,1186.61,1424.0,1188.78,1192.43,1186.61,1186.61,1424.0
2021-04-05 11:30:00,1187.73,1197.92,1187.73,1196.44,2428.0,1187.73,1197.92,1187.73,1196.44,2428.0
2021-04-05 12:00:00,1197.4,1198.67,1194.95,1194.95,1261.0,1197.4,1198.67,1194.95,1194.95,1261.0
2021-04-05 12:30:00,1194.85,1196.49,1191.84,1191.84,983.0,1194.85,1196.49,1191.84,1191.84,983.0
2021-04-05 13:00:00,1195.02,1195.94,1193.99,1194.0,300.0,1195.02,1195.94,1193.99,1194.0,300.0
2021-04-05 13:30:00,1194.98,1198.84,1194.97,1198.46,1790.0,1194.98,1198.84,1194.97,1198.46,1790.0
2021-04-05 14:00:00,1198.48,1199.9,1198.47,1198.65,1200.0,1198.48,1199.9,1198.47,1198.65,1200.0
2021-04-05 14:30:00,1197.91,1199.6,1194.95,1196.94,700.0,1197.91,1199.6,1194.95,1196.94,700.0
2021-04-05 15:00:00,1194.83,1194.83,1191.11,1192.92,1900.0,1194.83,1194.83,1191.11,1192.92,1900.0
2021-04-05 15:30:00,1192.09,1197.05,1191.97,1195.43,5726.0,1192.09,1197.05,1191.97,1195.43,5726.0
2021-04-06 09:30:00,1196.3,1199.38,1195.27,1196.06,2622.0,1196.3,1199.38,1195.27,1196.06,2622.0
2021-04-06 10:00:00,1193.57,1206.47,1192.93,1206.0,1100.0,1193.57,1206.47,1192.93,1206.0,1100.0
2021-04-06 10:30:00,1207.42,1212.19,1204.03,1210.84,2000.0,1207.42,1212.19,1204.03,1210.84,2000.0
2021-04-06 11:00:00,1212.36,1215.1,1210.56,1210.56,1100.0,1212.36,1215.1,1210.56,1210.56,1100.0
2021-04-06 11:30:00,1210.94,1211.44,1209.93,1209.93,500.0,1210.94,1211.44,1209.93,1209.93,500.0
2021-04-06 12:00:00,1208.97,1211.3,1208.93,1211.3,836.0,1208.97,1211.3,1208.93,1211.3,836.0
2021-04-06 12:30:00,1212.64,1214.82,1212.64,1213.87,700.0,1212.64,1214.82,1212.64,1213.87,700.0
2021-04-06 13:00:00,1213.61,1214.8,1213.61,1213.92,701.0,1213.61,1214.8,1213.61,1213.92,701.0
2021-04-06 13:30:00,1214.99,1215.84,1213.62,1214.6,3043.0,1214.99,1215.84,1213.62,1214.6,3043.0
2021-04-06 14:00:00,1216.53,1220.99,1216.53,1219.63,630.0,1216.53,1220.99,1216.53,1219.63,630.0
2021-04-06 14:30:00,1219.17,1220.66,1217.76,1218.59,1700.0,1219.17,1220.66,1217.76,1218.59,1700.0
2021-04-06 15:00:00,1217.32,1217.79,1212.54,1213.01,3104.0,1217.32,1217.79,1212.54,1213.01,3104.0
2021-04-06 15:30:00,1214.18,1215.75,1207.06,1209.98,9122.0,1214.18,1215.75,1207.06,1209.98,9122.0
2021-04-07 09:30:00,1205.44,1209.07,1202.16,1205.87,1525.0,1205.44,1209.07,1202.16,1205.87,1525.0
2021-04-07 10:00:00,1207.3,1207.3,1204.24,1204.24,400.0,1207.3,1207.3,1204.24,1204.24,400.0
2021-04-07 10:30:00,1204.63,1207.42,1204.63,1207.29,642.0,1204.63,1207.42,1204.63,1207.29,642.0
2021-04-07 11:00:00,1203.55,1203.55,1202.46,1202.46,507.0,1203.55,1203.55,1202.46,1202.46,507.0
2021-04-07 11:30:00,1202.46,1202.46,1202.46,1202.46,0.0,1202.46,1202.46,1202.46,1202.46,0.0
2021-04-07 12:00:00,1197.88,1197.88,1192.8,1192.81,910.0,1197.88,1197.88,1192.8,1192.81,910.0
2021-04-07 12:30:00,1192.53,1194.57,1192.43,1192.7,814.0,1192.53,1194.57,1192.43,1192.7,814.0
2021-04-07 13:00:00,1196.71,1196.71,1196.11,1196.12,510.0,1196.71,1196.71,1196.11,1196.12,510.0
2021-04-07 13:30:00,1196.53,1196.53,1189.45,1189.45,422.0,1196.53,1196.53,1189.45,1189.45,422.0
2021-04-07 14:00:00,1194.11,1199.39,1194.11,1198.07,1529.0,1194.11,1199.39,1194.11,1198.07,1529.0
2021-04-07 14:30:00,1197.76,1200.57,1195.46,1198.98,1200.0,1197.76,1200.57,1195.46,1198.98,1200.0
2021-04-07 15:00:00,1201.21,1201.21,1197.75,1197.96,700.0,1201.21,1201.21,1197.75,1197.96,700.0
2021-04-07 15:30:00,1198.35,1202.63,1197.66,1199.84,6298.0,1198.35,1202.63,1197.66,1199.84,6298.0
2021-04-08 09:30:00,1209.05,1209.05,1201.87,1203.63,1454.0,1209.05,1209.05,1201.87,1203.63,1454.0
2021-04-08 10:00:00,1202.82,1210.24,1202.81,1206.76,2400.0,1202.82,1210.24,1202.81,1206.76,2400.0
2021-04-08 10:30:00,1207.97,1211.48,1207.29,1211.48,2313.0,1207.97,1211.48,1207.29,1211.48,2313.0
2021-04-08 11:00:00,1210.77,1210.82,1203.49,1203.49,1564.0,1210.77,1210.82,1203.49,1203.49,1564.0
2021-04-08 11:30:00,1204.09,1204.52,1200.72,1202.84,2200.0,1204.09,1204.52,1200.72,1202.84,2200.0
2021-04-08 12:00:00,1201.96,1206.38,1201.96,1205.14,1556.0,1201.96,1206.38,1201.96,1205.14,1556.0
2021-04-08 12:30:00,1204.93,1205.37,1202.36,1202.39,1203.0,1204.93,1205.37,1202.36,1202.39,1203.0
2021-04-08 13:00:00,1204.8,1206.84,1204.78,1206.84,1720.0,1204.8,1206.84,1204.78,1206.84,1720.0
2021-04-08 13:30:00,1207.42,1207.42,1205.57,1206.01,1003.0,1207.42,1207.42,1205.57,1206.01,1003.0
2021-04-08 14:00:00,1206.88,1209.76,1206.04,1209.76,1452.0,1206.88,1209.76,1206.04,1209.76,1452.0
2021-04-08 14:30:00,1211.36,1211.36,1207.14,1208.31,1315.0,1211.36,1211.36,1207.14,1208.31,1315.0
2021-04-08 15:00:00,1209.08,1209.12,1204.12,1204.12,1200.0,1209.08,1209.12,1204.12,1204.12,1200.0
2021-04-08 15:30:00,1204.99,1208.75,1204.63,1208.34,5987.0,1204.99,1208.75,1204.63,1208.34,5987.0
2021-04-09 09:30:00,1211.34,1211.34,1203.73,1203.73,3814.0,1211.34,1211.34,1203.73,1203.73,3814.0
2021-04-09 10:00:00,1206.88,1211.02,1201.27,1210.91,1800.0,1206.88,1211.02,1201.27,1210.91,1800.0
2021-04-09 10:30:00,1210.25,1214.91,1210.03,1213.15,1400.0,1210.25,1214.91,1210.03,1213.15,1400.0
2021-04-09 11:00:00,1213.7,1214.44,1211.65,1211.65,2897.0,1213.7,1214.44,1211.65,1211.65,2897.0
2021-04-09 11:30:00,1211.68,1211.87,1210.01,1211.87,1101.0,1211.68,1211.87,1210.01,1211.87,1101.0
2021-04-09 12:00:00,1212.74,1215.27,1212.74,1214.33,950.0,1212.74,1215.27,1212.74,1214.33,950.0
2021-04-09 12:30:00,1214.56,1215.59,1214.02,1214.72,619.0,1214.56,1215.59,1214.02,1214.72,619.0
2021-04-09 13:00:00,1215.79,1216.23,1212.17,1213.59,1200.0,1215.79,1216.23,1212.17,1213.59,1200.0
2021-04-09 13:30:00,1212.03,1216.3,1212.03,1214.58,2299.0,1212.03,1216.3,1212.03,1214.58,2299.0
2021-04-09 14:00:00,1214.58,1217.44,1214.21,1217.43,727.0,1214.58,1217.44,1214.21,1217.43,727.0
2021-04-09 14:30:00,1216.56,1219.22,1216.49,1216.49,1820.0,1216.56,1219.22,1216.49,1216.49,1820.0
2021-04-09 15:00:00,1218.25,1220.98,1216.08,1220.98,2150.0,1218.25,1220.98,1216.08,1220.98,2150.0
2021-04-09 15:30:00,1220.41,1222.93,1216.35,1221.04,10215.0,1220.41,1222.93,1216.35,1221.04,10215.0
2021-04-12 09:30:00,1222.75,1231.88,1221.64,1231.88,3354.0,1222.75,1231.88,1221.64,1231.88,3354.0
2021-04-12 10:00:00,1228.78,1228.92,1227.4,1227.4,439.0,1228.78,1228.92,1227.4,1227.4,439.0
2021-04-12 10:30:00,1225.49,1227.41,1224.94,1224.95,660.0,1225.49,1227.41,1224.94,1224.95,660.0
2021-04-12 11:00:00,1223.12,1223.12,1222.94,1222.95,200.0,1223.12,1223.12,1222.94,1222.95,200.0
2021-04-12 11:30:00,1221.75,1224.27,1221.75,1224.27,900.0,1221.75,1224.27,1221.75,1224.27,900.0
2021-04-12 12:00:00,1222.99,1222.99,1221.64,1221.64,200.0,1222.99,1222.99,1221.64,1221.64,200.0
2021-04-12 12:30:00,1221.68,1223.58,1221.67,1223.21,400.0,1221.68,1223.58,1221.67,1223.21,400.0
2021-04-12 13:00:00,1222.8,1222.8,1220.06,1221.01,935.0,1222.8,1222.8,1220.06,1221.01,935.0
2021-04-12 13:30:00,1220.96,1221.74,1219.97,1219.97,700.0,1220.96,1221.74,1219.97,1219.97,700.0
2021-04-12 14:00:00,1220.98,1221.62,1219.1,1220.23,500.0,1220.98,1221.62,1219.1,1220.23,500.0
2021-04-12 14:30:00,1220.77,1220.77,1218.45,1219.2,980.0,1220.77,1220.77,1218.45,1219.2,980.0
2021-04-12 15:00:00,1216.24,1216.24,1214.38,1214.44,957.0,1216.24,1216.24,1214.38,1214.44,957.0
2021-04-12 15:30:00,1216.89,1226.17,1216.89,1218.97,10266.0,1216.89,1226.17,1216.89,1218.97,10266.0
2021-04-13 09:30:00,1221.0,1225.69,1213.94,1223.08,2602.0,1221.0,1225.69,1213.94,1223.08,2602.0
2021-04-13 10:00:00,1227.62,1235.13,1227.62,1233.12,1000.0,1227.62,1235.13,1227.62,1233.12,1000.0
2021-04-13 10:30:00,1236.18,1240.08,1232.4,1233.29,2990.0,1236.18,1240.08,1232.4,1233.29,2990.0
2021-04-13 11:00:00,1230.86,1231.52,1229.11,1229.11,800.0,1230.86,1231.52,1229.11,1229.11,800.0
2021-04-13 11:30:00,1228.39,1228.39,1227.19,1227.33,400.0,1228.39,1228.39,1227.19,1227.33,400.0
2021-04-13 12:00:00,1226.6,1227.74,1225.41,1225.41,701.0,1226.6,1227.74,1225.41,1225.41,701.0
2021-04-13 12:30:00,1225.66,1225.71,1222.89,1225.09,1736.0,1225.66,1225.71,1222.89,1225.09,1736.0
2021-04-13 13:00:00,1225.81,1228.3,1225.81,1228.3,600.0,1225.81,1228.3,1225.81,1228.3,600.0
2021-04-13 13:30:00,1227.01,1230.71,1226.81,1230.71,2414.0,1227.01,1230.71,1226.81,1230.71,2414.0
2021-04-13 14:00:00,1231.01,1231.98,1229.47,1230.91,800.0,1231.01,1231.98,1229.47,1230.91,800.0
2021-04-13 14:30:00,1231.6,1232.42,1229.59,1230.54,1900.0,1231.6,1232.42,1229.59,1230.54,1900.0
2021-04-13 15:00:00,1230.88,1234.05,1230.87,1233.35,1200.0,1230.88,1234.05,1230.87,1233.35,1200.0
2021-04-13 15:30:00,1232.37,1234.06,1229.61,1230.85,5991.0,1232.37,1234.06,1229.61,1230.85,5991.0
2021-04-14 09:30:00,1226.52,1235.27,1225.46,1235.27,2358.0,1226.52,1235.27,1225.46,1235.27,2358.0
2021-04-14 10:00:00,1233.31,1233.45,1228.32,1228.32,1700.0,1233.31,1233.45,1228.32,1228.32,1700.0
2021-04-14 10:30:00,1232.06,1232.19,1225.13,1225.13,2577.0,1232.06,1232.19,1225.13,1225.13,2577.0
2021-04-14 11:00:00,1224.93,1226.58,1220.45,1220.45,1500.0,1224.93,1226.58,1220.45,1220.45,1500.0
2021-04-14 11:30:00,1220.58,1223.34,1220.57,1221.31,700.0,1220.58,1223.34,1220.57,1221.31,700.0
2021-04-14 12:00:00,1221.3,1224.15,1221.3,1223.85,1100.0,1221.3,1224.15,1221.3,1223.85,1100.0
2021-04-14 12:30:00,1227.86,1227.87,1227.47,1227.47,300.0,1227.86,1227.87,1227.47,1227.47,300.0
2021-04-14 13:00:00,1227.09,1233.5,1227.09,1232.68,1563.0,1227.09,1233.5,1227.09,1232.68,1563.0
2021-04-14 13:30:00,1231.22,1231.88,1227.16,1227.16,1301.0,1231.22,1231.88,1227.16,1227.16,1301.0
2021-04-14 14:00:00,1226.29,1226.49,1224.7,1226.18,1452.0,1226.29,1226.49,1224.7,1226.18,1452.0
2021-04-14 14:30:00,1225.19,1226.63,1223.0,1226.63,1828.0,1225.19,1226.63,1223.0,1226.63,1828.0
2021-04-14 15:00:00,1226.62,1227.65,1224.26,1227.28,1347.0,1226.62,1227.65,1224.26,1227.28,1347.0
2021-04-14 15:30:00,1228.01,1229.37,1223.52,1226.41,5984.0,1228.01,1229.37,1223.52,1226.41,5984.0
2021-04-15 09:30:00,1232.66,1243.41,1232.66,1241.34,2079.0,1232.66,1243.41,1232.66,1241.34,2079.0
2021-04-15 10:00:00,1242.62,1248.13,1241.08,1248.13,1610.0,1242.62,1248.13,1241.08,1248.13,1610.0
2021-04-15 10:30:00,1246.11,1258.07,1246.11,1258.07,7920.0,1246.11,1258.07,1246.11,1258.07,7920.0
2021-04-15 11:00:00,1257.78,1259.61,1257.1,1258.45,1853.0,1257.78,1259.61,1257.1,1258.45,1853.0
2021-04-15 11:30:00,1259.71,1259.71,1256.48,1257.52,1729.0,1259.71,1259.71,1256.48,1257.52,1729.0
2021-04-15 12:00:00,1257.55,1260.05,1256.88,1260.05,1600.0,1257.55,1260.05,1256.88,1260.05,1600.0
2021-04-15 12:30:00,1261.03,1261.66,1257.83,1259.36,2800.0,1261.03,1261.66,1257.83,1259.36,2800.0
2021-04-15 13:00:00,1260.06,1261.91,1259.5,1260.92,903.0,1260.06,1261.91,1259.5,1260.92,903.0
2021-04-15 13:30:00,1261.92,1264.73,1260.25,1263.14,3018.0,1261.92,1264.73,1260.25,1263.14,3018.0
2021-04-15 14:00:00,1260.78,1265.27,1260.73,1264.01,1901.0,1260.78,1265.27,1260.73,1264.01,1901.0
2021-04-15 14:30:00,1263.19,1265.76,1261.83,1262.97,1700.0,1263.19,1265.76,1261.83,1262.97,1700.0
2021-04-15 15:00:00,1262.12,1262.93,1258.89,1262.93,2377.0,1262.12,1262.93,1258.89,1262.93,2377.0
2021-04-15 15:30:00,1263.01,1263.84,1261.83,1262.07,6841.0,1263.01,1263.84,1261.83,1262.07,6841.0
2021-04-16 09:30:00,1270.93,1278.8,1267.52,1277.19,9775.0,1270.93,1278.8,1267.52,1277.19,9775.0
2021-04-16 10:00:00,1276.18,1277.44,1270.56,1270.56,3600.0,1276.18,1277.44,1270.56,1270.56,3600.0
2021-04-16 10:30:00,1267.41,1270.63,1267.41,1268.62,1630.0,1267.41,1270.63,1267.41,1268.62,1630.0
2021-04-16 11:00:00,1269.94,1270.7,1267.0,1267.02,1704.0,1269.94,1270.7,1267.0,1267.02,1704.0
2021-04-16 11:30:00,1267.71,1273.79,1266.49,1272.1,1300.0,1267.71,1273.79,1266.49,1272.1,1300.0
2021-04-16 12:00:00,1272.0,1274.66,1270.97,1272.99,1900.0,1272.0,1274.66,1270.97,1272.99,1900.0
2021-04-16 12:30:00,1272.71,1272.71,1270.86,1272.07,700.0,1272.71,1272.71,1270.86,1272.07,700.0
2021-04-16 13:00:00,1272.97,1272.97,1271.48,1271.48,200.0,1272.97,1272.97,1271.48,1271.48,200.0
2021-04-16 13:30:00,1271.77,1274.8,1271.77,1271.86,1600.0,1271.77,1274.8,1271.77,1271.86,1600.0
2021-04-16 14:00:00,1271.95,1279.65,1270.72,1278.61,6174.0,1271.95,1279.65,1270.72,1278.61,6174.0
2021-04-16 14:30:00,1278.6,1279.17,1275.35,1276.91,1800.0,1278.6,1279.17,1275.35,1276.91,1800.0
2021-04-16 15:00:00,1277.52,1278.39,1274.78,1278.39,2810.0,1277.52,1278.39,1274.78,1278.39,2810.0
2021-04-16 15:30:00,1276.33,1282.7,1276.33,1282.33,9685.0,1276.33,1282.7,1276.33,1282.33,9685.0
2021-04-19 09:30:00,1276.29,1280.5,1276.01,1279.01,1892.0,1276.29,1280.5,1276.01,1279.01,1892.0
2021-04-19 10:00:00,1279.97,1280.84,1276.86,1280.59,1025.0,1279.97,1280.84,1276.86,1280.59,1025.0
2021-04-19 10:30:00,1278.74,1278.74,1272.68,1272.68,1299.0,1278.74,1278.74,1272.68,1272.68,1299.0
2021-04-19 11:00:00,1274.37,1283.42,1274.05,1283.42,2144.0,1274.37,1283.42,1274.05,1283.42,2144.0
2021-04-19 11:30:00,1282.06,1284.28,1280.0,1282.15,6905.0,1282.06,1284.28,1280.0,1282.15,6905.0
2021-04-19 12:00:00,1282.39,1286.55,1280.66,1285.07,1100.0,1282.39,1286.55,1280.66,1285.07,1100.0
2021-04-19 12:30:00,1282.63,1288.09,1282.63,1283.55,3400.0,1282.63,1288.09,1282.63,1283.55,3400.0
2021-04-19 13:00:00,1283.13,1285.68,1282.81,1284.05,600.0,1283.13,1285.68,1282.81,1284.05,600.0
2021-04-19 13:30:00,1283.36,1283.52,1281.02,1281.03,1773.0,1283.36,1283.52,1281.02,1281.03,1773.0
2021-04-19 14:00:00,1280.67,1282.92,1280.3,1282.53,1000.0,1280.67,1282.92,1280.3,1282.53,1000.0
2021-04-19 14:30:00,1282.44,1285.73,1280.14,1285.56,1709.0,1282.44,1285.73,1280.14,1285.56,1709.0
2021-04-19 15:00:00,1284.5,1284.5,1279.91,1282.48,3574.0,1284.5,1284.5,1279.91,1282.48,3574.0
2021-04-19 15:30:00,1281.95,1282.56,1275.46,1279.07,11836.0,1281.95,1282.56,1275.46,1279.07,11836.0
2021-04-20 09:30:00,1277.29,1279.39,1275.22,1275.22,1310.0,1277.29,1279.39,1275.22,1275.22,1310.0
2021-04-20 10:00:00,1281.97,1281.97,1276.14,1276.14,1800.0,1281.97,1281.97,1276.14,1276.14,1800.0
2021-04-20 10:30:00,1275.51,1279.51,1275.18,1279.29,1100.0,1275.51,1279.51,1275.18,1279.29,1100.0
2021-04-20 11:00:00,1278.99,1282.21,1277.57,1281.9,1502.0,1278.99,1282.21,1277.57,1281.9,1502.0
2021-04-20 11:30:00,1278.08,1281.5,1275.36,1277.47,2408.0,1278.08,1281.5,1275.36,1277.47,2408.0
2021-04-20 12:00:00,1274.37,1274.44,1272.03,1272.03,704.0,1274.37,1274.44,1272.03,1272.03,704.0
2021-04-20 12:30:00,1269.54,1269.54,1267.04,1267.04,700.0,1269.54,1269.54,1267.04,1267.04,700.0
2021-04-20 13:00:00,1267.04,1267.04,1267.04,1267.04,0.0,1267.04,1267.04,1267.04,1267.04,0.0
2021-04-20 13:30:00,1268.27,1272.84,1268.27,1270.94,1425.0,1268.27,1272.84,1268.27,1270.94,1425.0
2021-04-20 14:00:00,1271.11,1271.96,1270.25,1271.96,600.0,1271.11,1271.96,1270.25,1271.96,600.0
2021-04-20 14:30:00,1271.65,1271.65,1269.12,1269.55,2000.0,1271.65,1271.65,1269.12,1269.55,2000.0
2021-04-20 15:00:00,1270.91,1274.59,1270.87,1273.82,1800.0,1270.91,1274.59,1270.87,1273.82,1800.0
2021-04-20 15:30:00,1273.83,1278.61,1273.83,1276.91,7531.0,1273.83,1278.61,1273.83,1276.91,7531.0
2021-04-21 09:30:00,1280.1,1293.7,1279.0,1293.7,1869.0,1280.1,1293.7,1279.0,1293.7,1869.0
2021-04-21 10:00:00,1294.5,1298.13,1291.86,1298.13,2259.0,1294.5,1298.13,1291.86,1298.13,2259.0
2021-04-21 10:30:00,1297.65,1302.35,1297.64,1302.01,1649.0,1297.65,1302.35,1297.64,1302.01,1649.0
2021-04-21 11:00:00,1305.46,1307.97,1305.46,1307.97,500.0,1305.46,1307.97,1305.46,1307.97,500.0
2021-04-21 11:30:00,1307.67,1310.33,1307.41,1309.31,700.0,1307.67,1310.33,1307.41,1309.31,700.0
2021-04-21 12:00:00,1307.13,1309.17,1307.13,1309.17,762.0,1307.13,1309.17,1307.13,1309.17,762.0
2021-04-21 12:30:00,1308.9,1311.46,1307.9,1311.46,1861.0,1308.9,1311.46,1307.9,1311.46,1861.0
2021-04-21 13:00:00,1312.24,1312.24,1310.46,1310.46,1805.0,1312.24,1312.24,1310.46,1310.46,1805.0
2021-04-21 13:30:00,1311.89,1313.91,1310.89,1310.89,972.0,1311.89,1313.91,1310.89,1310.89,972.0
2021-04-21 14:00:00,1311.9,1314.28,1308.75,1308.75,1607.0,1311.9,1314.28,1308.75,1308.75,1607.0
2021-04-21 14:30:00,1310.62,1310.69,1309.64,1309.95,1370.0,1310.62,1310.69,1309.64,1309.95,1370.0
2021-04-21 15:00:00,1311.56,1311.56,1305.81,1306.89,4610.0,1311.56,1311.56,1305.81,1306.89,4610.0
2021-04-21 15:30:00,1307.68,1313.3,1306.91,1311.54,11487.0,1307.68,1313.3,1306.91,1311.54,11487.0
2021-04-22 09:30:00,1315.77,1317.1,1311.75,1314.96,2073.0,1315.77,1317.1,1311.75,1314.96,2073.0
2021-04-22 10:00:00,1313.73,1315.65,1311.27,1315.65,700.0,1313.73,1315.65,1311.27,1315.65,700.0
2021-04-22 10:30:00,1315.62,1316.47,1311.16,1311.27,3436.0,1315.62,1316.47,1311.16,1311.27,3436.0
2021-04-22 11:00:00,1309.83,1312.82,1309.77,1310.72,1900.0,1309.83,1312.82,1309.77,1310.72,1900.0
2021-04-22 11:30:00,1312.42,1314.05,1308.88,1308.88,2972.0,1312.42,1314.05,1308.88,1308.88,2972.0
2021-04-22 12:00:00,1308.13,1308.14,1304.94,1305.59,1575.0,1308.13,1308.14,1304.94,1305.59,1575.0
2021-04-22 12:30:00,1308.14,1308.14,1303.25,1304.74,1460.0,1308.14,1308.14,1303.25,1304.74,1460.0
2021-04-22 13:00:00,1305.62,1306.35,1295.31,1297.75,2600.0,1305.62,1306.35,1295.31,1297.75,2600.0
2021-04-22 13:30:00,1295.31,1297.75,1284.97,1285.28,1700.0,1295.31,1297.75,1284.97,1285.28,1700.0
2021-04-22 14:00:00,1287.17,1295.44,1285.69,1294.01,3411.0,1287.17,1295.44,1285.69,1294.01,3411.0
2021-04-22 14:30:00,1296.37,1299.72,1290.7,1299.72,2400.0,1296.37,1299.72,1290.7,1299.72,2400.0
2021-04-22 15:00:00,1298.17,1298.32,1293.25,1294.98,3929.0,1298.17,1298.32,1293.25,1294.98,3929.0
2021-04-22 15:30:00,1293.38,1302.34,1293.38,1301.87,15182.0,1293.38,1302.34,1293.38,1301.87,15182.0
2021-04-23 09:30:00,1305.96,1310.46,1301.53,1302.89,3938.0,1305.96,1310.46,1301.53,1302.89,3938.0
2021-04-23 10:00:00,1305.03,1306.05,1304.1,1304.55,1000.0,1305.03,1306.05,1304.1,1304.55,1000.0
2021-04-23 10:30:00,1304.5,1317.7,1303.88,1317.7,2647.0,1304.5,1317.7,1303.88,1317.7,2647.0
2021-04-23 11:00:00,1317.89,1318.24,1311.86,1317.31,3392.0,1317.89,1318.24,1311.86,1317.31,3392.0
2021-04-23 11:30:00,1318.45,1322.84,1315.29,1316.75,2640.0,1318.45,1322.84,1315.29,1316.75,2640.0
2021-04-23 12:00:00,1319.84,1327.32,1318.21,1326.45,1300.0,1319.84,1327.32,1318.21,1326.45,1300.0
2021-04-23 12:30:00,1326.45,1327.71,1325.77,1327.71,992.0,1326.45,1327.71,1325.77,1327.71,992.0
2021-04-23 13:00:00,1329.35,1330.84,1329.24,1329.24,1430.0,1329.35,1330.84,1329.24,1329.24,1430.0
2021-04-23 13:30:00,1330.27,1333.18,1330.27,1333.18,1200.0,1330.27,1333.18,1330.27,1333.18,1200.0
2021-04-23 14:00:00,1331.83,1336.45,1331.82,1336.29,1000.0,1331.83,1336.45,1331.82,1336.29,1000.0
2021-04-23 14:30:00,1333.76,1335.42,1333.36,1333.36,1100.0,1333.76,1335.42,1333.36,1333.36,1100.0
2021-04-23 15:00:00,1336.38,1339.38,1336.38,1337.16,1918.0,1336.38,1339.38,1336.38,1337.16,1918.0
2021-04-23 15:30:00,1337.12,1338.58,1332.09,1334.06,7393.0,1337.12,1338.58,1332.09,1334.06,7393.0
2021-04-26 09:30:00,1335.79,1335.79,1323.07,1323.08,4976.0,1335.79,1335.79,1323.07,1323.08,4976.0
2021-04-26 10:00:00,1332.2,1332.45,1328.4,1328.64,693.0,1332.2,1332.45,1328.4,1328.64,693.0
2021-04-26 10:30:00,1334.27,1335.91,1333.71,1334.15,1000.0,1334.27,1335.91,1333.71,1334.15,1000.0
2021-04-26 11:00:00,1331.88,1331.88,1329.33,1329.33,329.0,1331.88,1331.88,1329.33,1329.33,329.0
2021-04-26 11:30:00,1328.41,1328.5,1325.86,1325.86,500.0,1328.41,1328.5,1325.86,1325.86,500.0
2021-04-26 12:00:00,1324.35,1324.35,1324.35,1324.35,200.0,1324.35,1324.35,1324.35,1324.35,200.0
2021-04-26 12:30:00,1327.35,1327.35,1324.32,1326.41,1249.0,1327.35,1327.35,1324.32,1326.41,1249.0
2021-04-26 13:00:00,1324.53,1325.38,1317.58,1317.58,500.0,1324.53,1325.38,1317.58,1317.58,500.0
2021-04-26 13:30:00,1320.3,1320.35,1318.09,1318.1,1415.0,1320.3,1320.35,1318.09,1318.1,1415.0
2021-04-26 14:00:00,1319.06,1320.27,1316.23,1319.83,2240.0,1319.06,1320.27,1316.23,1319.83,2240.0
2021-04-26 14:30:00,1320.12,1322.14,1319.48,1320.06,2100.0,1320.12,1322.14,1319.48,1320.06,2100.0
2021-04-26 15:00:00,1319.22,1321.92,1319.22,1319.98,1645.0,1319.22,1321.92,1319.22,1319.98,1645.0
2021-04-26 15:30:00,1319.49,1321.02,1312.48,1312.5,18644.0,1319.49,1321.02,1312.48,1312.5,18644.0
2021-04-27 09:30:00,1313.91,1318.49,1305.79,1314.0,4602.0,1313.91,1318.49,1305.79,1314.0,4602.0
2021-04-27 10:00:00,1310.64,1316.36,1310.64,1315.07,1400.0,1310.64,1316.36,1310.64,1315.07,1400.0
2021-04-27 10:30:00,1316.94,1324.5,1316.87,1319.05,1500.0,1316.94,1324.5,1316.87,1319.05,1500.0
2021-04-27 11:00:00,1319.26,1320.58,1317.49,1317.49,1090.0,1319.26,1320.58,1317.49,1317.49,1090.0
2021-04-27 11:30:00,1317.77,1317.77,1314.69,1316.75,1342.0,1317.77,1317.77,1314.69,1316.75,1342.0
2021-04-27 12:00:00,1319.24,1326.77,1319.24,1326.77,2773.0,1319.24,1326.77,1319.24,1326.77,2773.0
2021-04-27 12:30:00,1326.03,1326.03,1321.95,1322.59,703.0,1326.03,1326.03,1321.95,1322.59,703.0
2021-04-27 13:00:00,1322.27,1324.31,1322.27,1324.31,800.0,1322.27,1324.31,1322.27,1324.31,800.0
2021-04-27 13:30:00,1324.88,1329.06,1324.87,1328.78,1700.0,1324.88,1329.06,1324.87,1328.78,1700.0
2021-04-27 14:00:00,1327.47,1327.47,1320.81,1321.86,951.0,1327.47,1327.47,1320.81,1321.86,951.0
2021-04-27 14:30:00,1320.86,1324.01,1320.79,1323.01,903.0,1320.86,1324.01,1320.79,1323.01,903.0
2021-04-27 15:00:00,1324.07,1326.66,1323.98,1323.98,3210.0,1324.07,1326.66,1323.98,1323.98,3210.0
2021-04-27 15:30:00,1324.5,1326.38,1321.49,1321.49,7075.0,1324.5,1326.38,1321.49,1321.49,7075.0
2021-04-28 09:30:00,1320.83,1320.83,1309.5,1318.04,4207.0,1320.83,1320.83,1309.5,1318.04,4207.0
2021-04-28 10:00:00,1314.83,1316.57,1313.47,1316.57,707.0,1314.83,1316.57,1313.47,1316.57,707.0
2021-04-28 10:30:00,1318.61,1321.16,1318.61,1320.79,400.0,1318.61,1321.16,1318.61,1320.79,400.0
2021-04-28 11:00:00,1320.91,1322.46,1320.8,1322.46,640.0,1320.91,1322.46,1320.8,1322.46,640.0
2021-04-28 11:30:00,1322.31,1323.17,1319.37,1319.37,745.0,1322.31,1323.17,1319.37,1319.37,745.0
2021-04-28 12:00:00,1322.01,1322.35,1322.01,1322.35,300.0,1322.01,1322.35,1322.01,1322.35,300.0
2021-04-28 12:30:00,1321.17,1323.36,1320.69,1322.84,1100.0,1321.17,1323.36,1320.69,1322.84,1100.0
2021-04-28 13:00:00,1322.16,1325.12,1322.13,1324.06,1200.0,1322.16,1325.12,1322.13,1324.06,1200.0
2021-04-28 13:30:00,1325.77,1327.27,1324.24,1324.24,900.0,1325.77,1327.27,1324.24,1324.24,900.0
2021-04-28 14:00:00,1326.27,1327.42,1323.66,1323.66,2294.0,1326.27,1327.42,1323.66,1323.66,2294.0
2021-04-28 14:30:00,1322.52,1325.77,1322.52,1323.57,800.0,1322.52,1325.77,1322.52,1323.57,800.0
2021-04-28 15:00:00,1322.52,1322.94,1319.92,1320.16,800.0,1322.52,1322.94,1319.92,1320.16,800.0
2021-04-28 15:30:00,1322.71,1325.94,1321.7,1325.44,4817.0,1322.71,1325.94,1321.7,1325.44,4817.0
2021-04-29 09:30:00,1333.74,1333.74,1328.99,1329.0,908.0,1333.74,1333.74,1328.99,1329.0,908.0
2021-04-29 10:00:00,1325.16,1334.8,1323.05,1323.05,2558.0,1325.16,1334.8,1323.05,1323.05,2558.0
2021-04-29 10:30:00,1320.93,1323.57,1314.96,1316.9,3222.0,1320.93,1323.57,1314.96,1316.9,3222.0
2021-04-29 11:00:00,1318.34,1318.34,1316.56,1316.57,700.0,1318.34,1318.34,1316.56,1316.57,700.0
2021-04-29 11:30:00,1315.99,1322.63,1315.5,1321.84,2319.0,1315.99,1322.63,1315.5,1321.84,2319.0
2021-04-29 12:00:00,1322.93,1323.48,1321.58,1322.01,1701.0,1322.93,1323.48,1321.58,1322.01,1701.0
2021-04-29 12:30:00,1320.95,1323.62,1320.22,1323.62,817.0,1320.95,1323.62,1320.22,1323.62,817.0
2021-04-29 13:00:00,1323.12,1326.07,1323.12,1326.07,617.0,1323.12,1326.07,1323.12,1326.07,617.0
2021-04-29 13:30:00,1325.19,1326.3,1322.97,1324.85,1707.0,1325.19,1326.3,1322.97,1324.85,1707.0
2021-04-29 14:00:00,1324.55,1328.14,1324.55,1325.53,902.0,1324.55,1328.14,1324.55,1325.53,902.0
2021-04-29 14:30:00,1326.0,1327.92,1325.96,1327.07,1002.0,1326.0,1327.92,1325.96,1327.07,1002.0
2021-04-29 15:00:00,1326.85,1327.28,1322.94,1322.95,2431.0,1326.85,1327.28,1322.94,1322.95,2431.0
2021-04-29 15:30:00,1321.81,1330.27,1321.66,1329.11,7832.0,1321.81,1330.27,1321.66,1329.11,7832.0
2021-04-30 09:30:00,1325.43,1325.48,1317.89,1321.36,1305.0,1325.43,1325.48,1317.89,1321.36,1305.0
2021-04-30 10:00:00,1320.67,1320.67,1315.46,1320.11,1000.0,1320.67,1320.67,1315.46,1320.11,1000.0
2021-04-30 10:30:00,1322.03,1322.03,1321.45,1321.46,475.0,1322.03,1322.03,1321.45,1321.46,475.0
2021-04-30 11:00:00,1318.76,1320.29,1318.76,1320.29,200.0,1318.76,1320.29,1318.76,1320.29,200.0
2021-04-30 11:30:00,1319.87,1323.81,1318.55,1323.81,900.0,1319.87,1323.81,1318.55,1323.81,900.0
2021-04-30 12:00:00,1324.24,1324.24,1323.76,1324.13,400.0,1324.24,1324.24,1323.76,1324.13,400.0
2021-04-30 12:30:00,1324.35,1324.35,1321.78,1324.06,600.0,1324.35,1324.35,1321.78,1324.06,600.0
2021-04-30 13:00:00,1323.24,1323.24,1316.4,1317.66,2211.0,1323.24,1323.24,1316.4,1317.66,2211.0
2021-04-30 13:30:00,1318.09,1318.09,1311.89,1311.89,1177.0,1318.09,1318.09,1311.89,1311.89,1177.0
2021-04-30 14:00:00,1309.62,1311.32,1308.32,1310.29,1800.0,1309.62,1311.32,1308.32,1310.29,1800.0
2021-04-30 14:30:00,1310.13,1310.15,1309.16,1309.32,700.0,1310.13,1310.15,1309.16,1309.32,700.0
2021-04-30 15:00:00,1308.41,1312.36,1305.98,1312.36,1657.0,1308.41,1312.36,1305.98,1312.36,1657.0
2021-04-30 15:30:00,1312.32,1313.58,1304.23,1311.14,11433.0,1312.32,1313.58,1304.23,1311.14,11433.0
2021-05-03 09:30:00,1318.7,1324.47,1316.43,1316.43,1917.0,1318.7,1324.47,1316.43,1316.43,1917.0
2021-05-03 10:00:00,1311.89,1313.27,1305.61,1313.27,1100.0,1311.89,1313.27,1305.61,1313.27,1100.0
2021-05-03 10:30:00,1311.32,1312.63,1307.97,1308.99,3330.0,1311.32,1312.63,1307.97,1308.99,3330.0
2021-05-03 11:00:00,1307.26,1310.37,1304.43,1310.37,2200.0,1307.26,1310.37,1304.43,1310.37,2200.0
2021-05-03 11:30:00,1315.14,1315.27,1312.75,1313.98,1019.0,1315.14,1315.27,1312.75,1313.98,1019.0
2021-05-03 12:00:00,1314.35,1315.83,1311.24,1311.24,1200.0,1314.35,1315.83,1311.24,1311.24,1200.0
2021-05-03 12:30:00,1311.27,1316.84,1311.27,1315.22,1300.0,1311.27,1316.84,1311.27,1315.22,1300.0
2021-05-03 13:00:00,1315.05,1315.05,1311.84,1311.84,1400.0,1315.05,1315.05,1311.84,1311.84,1400.0
2021-05-03 13:30:00,1313.66,1314.49,1312.65,1313.02,1775.0,1313.66,1314.49,1312.65,1313.02,1775.0
2021-05-03 14:00:00,1314.5,1314.5,1308.88,1308.88,1376.0,1314.5,1314.5,1308.88,1308.88,1376.0
2021-05-03 14:30:00,1311.01,1313.89,1310.4,1313.89,800.0,1311.01,1313.89,1310.4,1313.89,800.0
2021-05-03 15:00:00,1316.42,1316.42,1314.3,1316.41,800.0,1316.42,1316.42,1314.3,1316.41,800.0
2021-05-03 15:30:00,1315.21,1316.96,1314.22,1315.75,7207.0,1315.21,1316.96,1314.22,1315.75,7207.0
2021-05-04 09:30:00,1304.88,1314.0,1304.88,1305.42,2793.0,1304.88,1314.0,1304.88,1305.42,2793.0
2021-05-04 10:00:00,1307.0,1310.0,1296.48,1298.55,4404.0,1307.0,1310.0,1296.48,1298.55,4404.0
2021-05-04 10:30:00,1297.07,1297.07,1289.5,1291.82,4418.0,1297.07,1297.07,1289.5,1291.82,4418.0
2021-05-04 11:00:00,1292.45,1295.64,1292.45,1294.84,1100.0,1292.45,1295.64,1292.45,1294.84,1100.0
2021-05-04 11:30:00,1295.36,1295.36,1284.19,1284.2,1332.0,1295.36,1295.36,1284.19,1284.2,1332.0
2021-05-04 12:00:00,1283.17,1284.51,1282.5,1284.23,1925.0,1283.17,1284.51,1282.5,1284.23,1925.0
2021-05-04 12:30:00,1284.1,1289.16,1284.1,1289.16,770.0,1284.1,1289.16,1284.1,1289.16,770.0
2021-05-04 13:00:00,1287.19,1291.77,1286.3,1290.78,1696.0,1287.19,1291.77,1286.3,1290.78,1696.0
2021-05-04 13:30:00,1290.61,1290.61,1285.46,1285.46,1900.0,1290.61,1290.61,1285.46,1285.46,1900.0
2021-05-04 14:00:00,1285.57,1286.74,1282.81,1283.55,3540.0,1285.57,1286.74,1282.81,1283.55,3540.0
2021-05-04 14:30:00,1283.91,1284.74,1279.85,1283.89,1403.0,1283.91,1284.74,1279.85,1283.89,1403.0
2021-05-04 15:00:00,1282.92,1287.73,1281.42,1281.42,3809.0,1282.92,1287.73,1281.42,1281.42,3809.0
2021-05-04 15:30:00,1281.89,1283.62,1275.96,1283.62,19357.0,1281.89,1283.62,1275.96,1283.62,19357.0
2021-05-05 09:30:00,1298.04,1298.04,1283.83,1287.84,3676.0,1298.04,1298.04,1283.83,1287.84,3676.0
2021-05-05 10:00:00,1288.93,1288.93,1279.42,1282.28,2914.0,1288.93,1288.93,1279.42,1282.28,2914.0
2021-05-05 10:30:00,1280.82,1283.12,1280.5,1282.41,1100.0,1280.82,1283.12,1280.5,1282.41,1100.0
2021-05-05 11:00:00,1284.17,1286.89,1282.43,1286.86,3424.0,1284.17,1286.89,1282.43,1286.86,3424.0
2021-05-05 11:30:00,1286.48,1291.55,1285.9,1291.55,1300.0,1286.48,1291.55,1285.9,1291.55,1300.0
2021-05-05 12:00:00,1299.41,1299.41,1295.95,1297.67,1600.0,1299.41,1299.41,1295.95,1297.67,1600.0
2021-05-05 12:30:00,1296.95,1300.84,1295.69,1297.36,1452.0,1296.95,1300.84,1295.69,1297.36,1452.0
2021-05-05 13:00:00,1297.85,1298.93,1294.34,1298.93,2927.0,1297.85,1298.93,1294.34,1298.93,2927.0
2021-05-05 13:30:00,1301.2,1301.24,1298.21,1299.58,2999.0,1301.2,1301.24,1298.21,1299.58,2999.0
2021-05-05 14:00:00,1298.87,1300.66,1294.35,1298.23,2207.0,1298.87,1300.66,1294.35,1298.23,2207.0
2021-05-05 14:30:00,1299.29,1299.35,1297.74,1297.75,1500.0,1299.29,1299.35,1297.74,1297.75,1500.0
2021-05-05 15:00:00,1295.93,1296.03,1292.63,1293.5,1255.0,1295.93,1296.03,1292.63,1293.5,1255.0
2021-05-05 15:30:00,1291.34,1297.03,1291.14,1293.31,7570.0,1291.34,1297.03,1291.14,1293.31,7570.0
2021-05-06 09:30:00,1292.38,1305.83,1287.9,1304.43,4475.0,1292.38,1305.83,1287.9,1304.43,4475.0
2021-05-06 10:00:00,1301.97,1304.17,1290.7,1290.7,3037.0,1301.97,1304.17,1290.7,1290.7,3037.0
2021-05-06 10:30:00,1291.35,1291.96,1281.71,1281.71,4911.0,1291.35,1291.96,1281.71,1281.71,4911.0
2021-05-06 11:00:00,1281.73,1282.91,1274.71,1278.94,2996.0,1281.73,1282.91,1274.71,1278.94,2996.0
2021-05-06 11:30:00,1281.6,1283.53,1276.8,1276.85,1335.0,1281.6,1283.53,1276.8,1276.85,1335.0
2021-05-06 12:00:00,1276.98,1293.48,1276.98,1292.48,2211.0,1276.98,1293.48,1276.98,1292.48,2211.0
2021-05-06 12:30:00,1292.5,1292.5,1285.0,1290.24,1769.0,1292.5,1292.5,1285.0,1290.24,1769.0
2021-05-06 13:00:00,1288.03,1290.36,1284.73,1284.74,905.0,1288.03,1290.36,1284.73,1284.74,905.0
2021-05-06 13:30:00,1287.06,1292.11,1286.42,1291.04,2160.0,1287.06,1292.11,1286.42,1291.04,2160.0
2021-05-06 14:00:00,1291.09,1293.04,1289.01,1289.01,1300.0,1291.09,1293.04,1289.01,1289.01,1300.0
2021-05-06 14:30:00,1288.22,1288.77,1286.3,1286.3,1559.0,1288.22,1288.77,1286.3,1286.3,1559.0
2021-05-06 15:00:00,1287.59,1294.84,1286.07,1290.93,2541.0,1287.59,1294.84,1286.07,1290.93,2541.0
2021-05-06 15:30:00,1290.42,1300.21,1286.25,1300.16,15955.0,1290.42,1300.21,1286.25,1300.16,15955.0
2021-05-07 09:30:00,1292.67,1326.66,1292.67,1323.32,7093.0,1292.67,1326.66,1292.67,1323.32,7093.0
2021-05-07 10:00:00,1323.38,1329.96,1322.9,1323.76,2639.0,1323.38,1329.96,1322.9,1323.76,2639.0
2021-05-07 10:30:00,1323.76,1325.88,1315.88,1322.36,1300.0,1323.76,1325.88,1315.88,1322.36,1300.0
2021-05-07 11:00:00,1320.02,1320.02,1305.55,1305.55,3725.0,1320.02,1320.02,1305.55,1305.55,3725.0
2021-05-07 11:30:00,1305.82,1312.7,1305.5,1308.47,5928.0,1305.82,1312.7,1305.5,1308.47,5928.0
2021-05-07 12:00:00,1308.42,1310.41,1304.04,1304.58,2402.0,1308.42,1310.41,1304.04,1304.58,2402.0
2021-05-07 12:30:00,1304.13,1304.13,1300.32,1301.64,1600.0,1304.13,1304.13,1300.32,1301.64,1600.0
2021-05-07 13:00:00,1302.78,1302.78,1298.49,1298.52,2720.0,1302.78,1302.78,1298.49,1298.52,2720.0
2021-05-07 13:30:00,1297.4,1300.26,1293.66,1296.27,3423.0,1297.4,1300.26,1293.66,1296.27,3423.0
2021-05-07 14:00:00,1297.06,1299.4,1293.8,1296.74,2614.0,1297.06,1299.4,1293.8,1296.74,2614.0
2021-05-07 14:30:00,1295.97,1295.97,1278.71,1281.7,2302.0,1295.97,1295.97,1278.71,1281.7,2302.0
2021-05-07 15:00:00,1277.35,1287.13,1276.7,1281.23,7736.0,1277.35,1287.13,1276.7,1281.23,7736.0
2021-05-07 15:30:00,1281.23,1283.81,1277.04,1277.09,16349.0,1281.23,1283.81,1277.04,1277.09,16349.0
2021-05-10 09:30:00,1284.94,1284.94,1266.86,1268.06,4594.0,1284.94,1284.94,1266.86,1268.06,4594.0
2021-05-10 10:00:00,1269.3,1269.3,1251.71,1258.51,3485.0,1269.3,1269.3,1251.71,1258.51,3485.0
2021-05-10 10:30:00,1259.73,1261.54,1255.8,1256.62,5159.0,1259.73,1261.54,1255.8,1256.62,5159.0
2021-05-10 11:00:00,1256.44,1266.37,1254.95,1263.65,3069.0,1256.44,1266.37,1254.95,1263.65,3069.0
2021-05-10 11:30:00,1265.75,1266.43,1254.1,1254.2,3601.0,1265.75,1266.43,1254.1,1254.2,3601.0
2021-05-10 12:00:00,1254.6,1259.38,1254.59,1258.37,1762.0,1254.6,1259.38,1254.59,1258.37,1762.0
2021-05-10 12:30:00,1257.17,1258.89,1256.3,1256.96,1100.0,1257.17,1258.89,1256.3,1256.96,1100.0
2021-05-10 13:00:00,1255.88,1256.65,1249.2,1249.21,3300.0,1255.88,1256.65,1249.2,1249.21,3300.0
2021-05-10 13:30:00,1248.52,1248.9,1244.36,1244.37,1651.0,1248.52,1248.9,1244.36,1244.37,1651.0
2021-05-10 14:00:00,1246.34,1247.18,1242.77,1244.25,2656.0,1246.34,1247.18,1242.77,1244.25,2656.0
2021-05-10 14:30:00,1241.27,1243.75,1239.25,1241.15,1865.0,1241.27,1243.75,1239.25,1241.15,1865.0
2021-05-10 15:00:00,1241.65,1246.25,1241.65,1242.25,4052.0,1241.65,1246.25,1241.65,1242.25,4052.0
2021-05-10 15:30:00,1243.7,1250.43,1241.55,1245.91,13172.0,1243.7,1250.43,1241.55,1245.91,13172.0
2021-05-11 09:30:00,1228.87,1240.93,1228.87,1233.14,4167.0,1228.87,1240.93,1228.87,1233.14,4167.0
2021-05-11 10:00:00,1238.83,1240.21,1225.59,1225.59,1888.0,1238.83,1240.21,1225.59,1225.59,1888.0
2021-05-11 10:30:00,1227.82,1230.45,1225.56,1229.21,2154.0,1227.82,1230.45,1225.56,1229.21,2154.0
2021-05-11 11:00:00,1228.73,1237.61,1227.64,1237.55,2874.0,1228.73,1237.61,1227.64,1237.55,2874.0
2021-05-11 11:30:00,1238.59,1245.08,1238.59,1243.55,700.0,1238.59,1245.08,1238.59,1243.55,700.0
2021-05-11 12:00:00,1241.52,1243.16,1241.52,1242.22,800.0,1241.52,1243.16,1241.52,1242.22,800.0
2021-05-11 12:30:00,1240.6,1241.28,1235.21,1236.77,1800.0,1240.6,1241.28,1235.21,1236.77,1800.0
2021-05-11 13:00:00,1235.46,1240.18,1235.46,1240.18,2167.0,1235.46,1240.18,1235.46,1240.18,2167.0
2021-05-11 13:30:00,1240.81,1241.78,1236.84,1239.4,2300.0,1240.81,1241.78,1236.84,1239.4,2300.0
2021-05-11 14:00:00,1239.63,1239.73,1234.52,1237.69,1928.0,1239.63,1239.73,1234.52,1237.69,1928.0
2021-05-11 14:30:00,1237.3,1239.44,1234.21,1238.68,3877.0,1237.3,1239.44,1234.21,1238.68,3877.0
2021-05-11 15:00:00,1240.92,1241.02,1237.54,1240.62,2479.0,1240.92,1241.02,1237.54,1240.62,2479.0
2021-05-11 15:30:00,1237.97,1241.36,1232.2,1241.03,8597.0,1237.97,1241.36,1232.2,1241.03,8597.0
2021-05-12 09:30:00,1231.19,1238.76,1231.19,1234.89,2502.0,1231.19,1238.76,1231.19,1234.89,2502.0
2021-05-12 10:00:00,1230.55,1231.71,1225.91,1227.56,600.0,1230.55,1231.71,1225.91,1227.56,600.0
2021-05-12 10:30:00,1227.74,1234.75,1227.69,1231.26,1974.0,1227.74,1234.75,1227.69,1231.26,1974.0
2021-05-12 11:00:00,1232.75,1238.36,1230.76,1236.57,1800.0,1232.75,1238.36,1230.76,1236.57,1800.0
2021-05-12 11:30:00,1236.29,1242.65,1235.57,1236.81,3009.0,1236.29,1242.65,1235.57,1236.81,3009.0
2021-05-12 12:00:00,1238.13,1242.32,1235.92,1240.08,2185.0,1238.13,1242.32,1235.92,1240.08,2185.0
2021-05-12 12:30:00,1240.01,1241.28,1238.66,1240.94,2406.0,1240.01,1241.28,1238.66,1240.94,2406.0
2021-05-12 13:00:00,1241.52,1243.0,1240.02,1240.86,1882.0,1241.52,1243.0,1240.02,1240.86,1882.0
2021-05-12 13:30:00,1240.65,1250.55,1240.65,1250.55,5795.0,1240.65,1250.55,1240.65,1250.55,5795.0
2021-05-12 14:00:00,1251.91,1253.61,1248.43,1250.4,1613.0,1251.91,1253.61,1248.43,1250.4,1613.0
2021-05-12 14:30:00,1249.94,1257.56,1248.56,1255.28,2411.0,1249.94,1257.56,1248.56,1255.28,2411.0
2021-05-12 15:00:00,1254.99,1256.29,1242.96,1246.48,5116.0,1254.99,1256.29,1242.96,1246.48,5116.0
2021-05-12 15:30:00,1244.89,1245.5,1236.57,1242.48,10670.0,1244.89,1245.5,1236.57,1242.48,10670.0
2021-05-13 09:30:00,1249.35,1249.35,1238.54,1242.46,1606.0,1249.35,1249.35,1238.54,1242.46,1606.0
2021-05-13 10:00:00,1242.41,1249.55,1242.41,1247.23,2481.0,1242.41,1249.55,1242.41,1247.23,2481.0
2021-05-13 10:30:00,1250.11,1254.13,1248.6,1254.13,991.0,1250.11,1254.13,1248.6,1254.13,991.0
2021-05-13 11:00:00,1255.32,1259.41,1253.7,1253.7,1521.0,1255.32,1259.41,1253.7,1253.7,1521.0
2021-05-13 11:30:00,1254.97,1261.69,1254.97,1261.69,1800.0,1254.97,1261.69,1254.97,1261.69,1800.0
2021-05-13 12:00:00,1261.4,1261.5,1258.7,1259.59,600.0,1261.4,1261.5,1258.7,1259.59,600.0
2021-05-13 12:30:00,1258.47,1259.88,1256.84,1256.89,915.0,1258.47,1259.88,1256.84,1256.89,915.0
2021-05-13 13:00:00,1256.28,1261.77,1256.0,1261.77,800.0,1256.28,1261.77,1256.0,1261.77,800.0
2021-05-13 13:30:00,1261.68,1261.68,1253.8,1253.8,1821.0,1261.68,1261.68,1253.8,1253.8,1821.0
2021-05-13 14:00:00,1252.32,1256.42,1251.69,1251.7,7580.0,1252.32,1256.42,1251.69,1251.7,7580.0
2021-05-13 14:30:00,1253.06,1255.24,1252.41,1252.41,3847.0,1253.06,1255.24,1252.41,1252.41,3847.0
2021-05-13 15:00:00,1253.19,1257.25,1252.45,1254.98,3887.0,1253.19,1257.25,1252.45,1254.98,3887.0
2021-05-13 15:30:00,1257.0,1258.47,1253.1,1255.13,10358.0,1257.0,1258.47,1253.1,1255.13,10358.0
2021-05-14 09:30:00,1255.11,1258.08,1250.55,1258.08,3840.0,1255.11,1258.08,1250.55,1258.08,3840.0
2021-05-14 10:00:00,1263.75,1268.27,1255.69,1263.99,1869.0,1263.75,1268.27,1255.69,1263.99,1869.0
2021-05-14 10:30:00,1262.87,1269.79,1261.09,1267.93,705.0,1262.87,1269.79,1261.09,1267.93,705.0
2021-05-14 11:00:00,1267.14,1269.51,1267.14,1267.95,600.0,1267.14,1269.51,1267.14,1267.95,600.0
2021-05-14 11:30:00,1266.24,1266.24,1263.58,1263.58,700.0,1266.24,1266.24,1263.58,1263.58,700.0
2021-05-14 12:00:00,1264.68,1264.96,1263.04,1264.96,400.0,1264.68,1264.96,1263.04,1264.96,400.0
2021-05-14 12:30:00,1265.81,1268.0,1265.81,1268.0,200.0,1265.81,1268.0,1265.81,1268.0,200.0
2021-05-14 13:00:00,1268.62,1269.18,1268.61,1268.92,862.0,1268.62,1269.18,1268.61,1268.92,862.0
2021-05-14 13:30:00,1268.55,1273.44,1267.86,1273.32,2411.0,1268.55,1273.44,1267.86,1273.32,2411.0
2021-05-14 14:00:00,1274.15,1276.08,1271.99,1273.03,1600.0,1274.15,1276.08,1271.99,1273.03,1600.0
2021-05-14 14:30:00,1271.85,1277.65,1271.2,1271.2,2557.0,1271.85,1277.65,1271.2,1271.2,2557.0
2021-05-14 15:00:00,1271.09,1274.84,1271.08,1274.23,1000.0,1271.09,1274.84,1271.08,1274.23,1000.0
2021-05-14 15:30:00,1273.22,1277.63,1270.0,1274.65,9779.0,1273.22,1277.63,1270.0,1274.65,9779.0
2021-05-17 09:30:00,1274.65,1274.65,1270.29,1270.43,1109.0,1274.65,1274.65,1270.29,1270.43,1109.0
2021-05-17 10:00:00,1271.18,1271.18,1267.51,1270.6,1508.0,1271.18,1271.18,1267.51,1270.6,1508.0
2021-05-17 10:30:00,1266.88,1268.94,1263.65,1268.94,800.0,1266.88,1268.94,1263.65,1268.94,800.0
2021-05-17 11:00:00,1269.48,1269.48,1269.48,1269.48,100.0,1269.48,1269.48,1269.48,1269.48,100.0
2021-05-17 11:30:00,1268.26,1268.26,1265.03,1266.06,1000.0,1268.26,1268.26,1265.03,1266.06,1000.0
2021-05-17 12:00:00,1267.74,1268.46,1267.74,1268.46,264.0,1267.74,1268.46,1267.74,1268.46,264.0
2021-05-17 12:30:00,1270.16,1270.42,1269.4,1270.42,300.0,1270.16,1270.42,1269.4,1270.42,300.0
2021-05-17 13:00:00,1270.74,1270.84,1269.47,1269.47,1563.0,1270.74,1270.84,1269.47,1269.47,1563.0
2021-05-17 13:30:00,1264.83,1264.83,1260.8,1260.8,400.0,1264.83,1264.83,1260.8,1260.8,400.0
2021-05-17 14:00:00,1261.21,1263.87,1261.2,1263.87,400.0,1261.21,1263.87,1261.2,1263.87,400.0
2021-05-17 14:30:00,1263.87,1264.02,1259.01,1260.68,2214.0,1263.87,1264.02,1259.01,1260.68,2214.0
2021-05-17 15:00:00,1262.18,1263.04,1258.11,1258.45,2581.0,1262.18,1263.04,1258.11,1258.45,2581.0
2021-05-17 15:30:00,1258.95,1262.69,1258.78,1259.7,6249.0,1258.95,1262.69,1258.78,1259.7,6249.0
2021-05-18 09:30:00,1261.25,1261.4,1244.15,1246.27,2469.0,1261.25,1261.4,1244.15,1246.27,2469.0
2021-05-18 10:00:00,1252.14,1252.87,1249.85,1251.62,1600.0,1252.14,1252.87,1249.85,1251.62,1600.0
2021-05-18 10:30:00,1251.56,1257.8,1250.47,1256.87,1300.0,1251.56,1257.8,1250.47,1256.87,1300.0
2021-05-18 11:00:00,1256.01,1256.01,1253.9,1255.67,1164.0,1256.01,1256.01,1253.9,1255.67,1164.0
2021-05-18 11:30:00,1255.22,1256.23,1255.22,1256.23,519.0,1255.22,1256.23,1255.22,1256.23,519.0
2021-05-18 12:00:00,1256.96,1260.84,1256.7,1260.84,1100.0,1256.96,1260.84,1256.7,1260.84,1100.0
2021-05-18 12:30:00,1261.64,1261.64,1260.25,1260.34,400.0,1261.64,1261.64,1260.25,1260.34,400.0
2021-05-18 13:00:00,1255.69,1255.69,1255.69,1255.69,100.0,1255.69,1255.69,1255.69,1255.69,100.0
2021-05-18 13:30:00,1256.16,1259.02,1255.56,1255.56,1400.0,1256.16,1259.02,1255.56,1255.56,1400.0
2021-05-18 14:00:00,1257.18,1258.57,1252.74,1252.74,600.0,1257.18,1258.57,1252.74,1252.74,600.0
2021-05-18 14:30:00,1252.47,1253.3,1252.01,1252.01,500.0,1252.47,1253.3,1252.01,1252.01,500.0
2021-05-18 15:00:00,1250.33,1254.62,1250.33,1254.62,799.0,1250.33,1254.62,1250.33,1254.62,799.0
2021-05-18 15:30:00,1255.63,1256.18,1245.59,1247.14,6579.0,1255.63,1256.18,1245.59,1247.14,6579.0
2021-05-19 09:30:00,1234.31,1243.2,1227.64,1242.3,3597.0,1234.31,1243.2,1227.64,1242.3,3597.0
2021-05-19 10:00:00,1241.3,1248.54,1239.28,1248.53,2617.0,1241.3,1248.54,1239.28,1248.53,2617.0
2021-05-19 10:30:00,1247.45,1251.35,1244.34,1249.06,2303.0,1247.45,1251.35,1244.34,1249.06,2303.0
2021-05-19 11:00:00,1247.8,1248.23,1244.34,1246.21,1534.0,1247.8,1248.23,1244.34,1246.21,1534.0
2021-05-19 11:30:00,1246.29,1248.32,1240.51,1242.23,2877.0,1246.29,1248.32,1240.51,1242.23,2877.0
2021-05-19 12:00:00,1242.75,1246.49,1242.75,1245.89,1722.0,1242.75,1246.49,1242.75,1245.89,1722.0
2021-05-19 12:30:00,1245.11,1249.01,1245.06,1249.01,1091.0,1245.11,1249.01,1245.06,1249.01,1091.0
2021-05-19 13:00:00,1249.33,1253.42,1248.59,1253.41,1403.0,1249.33,1253.42,1248.59,1253.41,1403.0
2021-05-19 13:30:00,1252.04,1252.04,1245.32,1246.62,2304.0,1252.04,1252.04,1245.32,1246.62,2304.0
2021-05-19 14:00:00,1244.92,1249.6,1241.32,1247.69,2127.0,1244.92,1249.6,1241.32,1247.69,2127.0
2021-05-19 14:30:00,1249.0,1249.0,1241.85,1244.63,2674.0,1249.0,1249.0,1241.85,1244.63,2674.0
2021-05-19 15:00:00,1242.79,1248.47,1242.48,1248.47,2779.0,1242.79,1248.47,1242.48,1248.47,2779.0
2021-05-19 15:30:00,1247.93,1253.86,1245.45,1251.45,12848.0,1247.93,1253.86,1245.45,1251.45,12848.0
2021-05-20 09:30:00,1254.3,1266.13,1246.45,1263.25,5750.0,1254.3,1266.13,1246.45,1263.25,5750.0
2021-05-20 10:00:00,1265.11,1268.97,1260.83,1268.97,1700.0,1265.11,1268.97,1260.83,1268.97,1700.0
2021-05-20 10:30:00,1268.6,1268.6,1263.42,1266.03,2005.0,1268.6,1268.6,1263.42,1266.03,2005.0
2021-05-20 11:00:00,1266.37,1269.85,1266.08,1269.67,952.0,1266.37,1269.85,1266.08,1269.67,952.0
2021-05-20 11:30:00,1273.66,1276.06,1272.95,1276.06,400.0,1273.66,1276.06,1272.95,1276.06,400.0
2021-05-20 12:00:00,1276.09,1277.81,1275.26,1277.81,600.0,1276.09,1277.81,1275.26,1277.81,600.0
2021-05-20 12:30:00,1276.66,1278.27,1272.26,1273.71,500.0,1276.66,1278.27,1272.26,1273.71,500.0
2021-05-20 13:00:00,1275.98,1276.96,1273.76,1276.96,1200.0,1275.98,1276.96,1273.76,1276.96,1200.0
2021-05-20 13:30:00,1276.89,1277.93,1274.67,1277.23,840.0,1276.89,1277.93,1274.67,1277.23,840.0
2021-05-20 14:00:00,1277.05,1277.93,1277.05,1277.61,702.0,1277.05,1277.93,1277.05,1277.61,702.0
2021-05-20 14:30:00,1278.32,1282.35,1278.32,1282.35,3398.0,1278.32,1282.35,1278.32,1282.35,3398.0
2021-05-20 15:00:00,1280.09,1284.08,1279.76,1284.08,1314.0,1280.09,1284.08,1279.76,1284.08,1314.0
2021-05-20 15:30:00,1284.52,1284.52,1275.85,1276.12,5765.0,1284.52,1284.52,1275.85,1276.12,5765.0
2021-05-21 09:30:00,1278.9,1280.57,1273.06,1275.96,7682.0,1278.9,1280.57,1273.06,1275.96,7682.0
2021-05-21 10:00:00,1278.37,1280.99,1276.46,1280.99,2807.0,1278.37,1280.99,1276.46,1280.99,2807.0
2021-05-21 10:30:00,1280.59,1283.37,1278.47,1283.37,1687.0,1280.59,1283.37,1278.47,1283.37,1687.0
2021-05-21 11:00:00,1283.69,1290.38,1283.68,1288.6,2975.0,1283.69,1290.38,1283.68,1288.6,2975.0
2021-05-21 11:30:00,1289.46,1291.31,1282.05,1284.96,2940.0,1289.46,1291.31,1282.05,1284.96,2940.0
2021-05-21 12:00:00,1285.38,1285.38,1282.02,1282.02,1227.0,1285.38,1285.38,1282.02,1282.02,1227.0
2021-05-21 12:30:00,1282.56,1283.13,1280.54,1281.21,1446.0,1282.56,1283.13,1280.54,1281.21,1446.0
2021-05-21 13:00:00,1279.61,1280.17,1275.79,1275.79,1621.0,1279.61,1280.17,1275.79,1275.79,1621.0
2021-05-21 13:30:00,1272.95,1277.76,1272.95,1277.36,916.0,1272.95,1277.76,1272.95,1277.36,916.0
2021-05-21 14:00:00,1276.13,1278.49,1275.72,1275.72,1202.0,1276.13,1278.49,1275.72,1275.72,1202.0
2021-05-21 14:30:00,1275.31,1279.7,1272.41,1279.7,2233.0,1275.31,1279.7,1272.41,1279.7,2233.0
2021-05-21 15:00:00,1279.19,1280.83,1277.33,1277.69,3920.0,1279.19,1280.83,1277.33,1277.69,3920.0
2021-05-21 15:30:00,1278.72,1278.72,1273.13,1274.31,11254.0,1278.72,1278.72,1273.13,1274.31,11254.0
2021-05-24 09:30:00,1287.13,1287.13,1276.28,1277.52,1696.0,1287.13,1287.13,1276.28,1277.52,1696.0
2021-05-24 10:00:00,1278.99,1282.01,1277.21,1279.24,1915.0,1278.99,1282.01,1277.21,1279.24,1915.0
2021-05-24 10:30:00,1277.86,1285.22,1275.72,1284.19,1426.0,1277.86,1285.22,1275.72,1284.19,1426.0
2021-05-24 11:00:00,1287.31,1287.31,1283.81,1284.66,607.0,1287.31,1287.31,1283.81,1284.66,607.0
2021-05-24 11:30:00,1289.72,1289.72,1282.91,1283.91,1323.0,1289.72,1289.72,1282.91,1283.91,1323.0
2021-05-24 12:00:00,1285.6,1285.6,1281.7,1281.7,806.0,1285.6,1285.6,1281.7,1281.7,806.0
2021-05-24 12:30:00,1282.79,1287.38,1282.74,1284.37,1401.0,1282.79,1287.38,1282.74,1284.37,1401.0
2021-05-24 13:00:00,1281.63,1281.63,1278.79,1279.96,2840.0,1281.63,1281.63,1278.79,1279.96,2840.0
2021-05-24 13:30:00,1281.13,1281.91,1281.13,1281.62,400.0,1281.13,1281.91,1281.13,1281.62,400.0
2021-05-24 14:00:00,1282.46,1282.46,1277.87,1277.87,1700.0,1282.46,1282.46,1277.87,1277.87,1700.0
2021-05-24 14:30:00,1277.13,1280.69,1277.13,1277.34,3145.0,1277.13,1280.69,1277.13,1277.34,3145.0
2021-05-24 15:00:00,1276.78,1280.35,1276.56,1279.07,2621.0,1276.78,1280.35,1276.56,1279.07,2621.0
2021-05-24 15:30:00,1281.8,1283.85,1277.05,1280.11,6717.0,1281.8,1283.85,1277.05,1280.11,6717.0
2021-05-25 09:30:00,1281.3,1282.36,1273.82,1278.99,5139.0,1281.3,1282.36,1273.82,1278.99,5139.0
2021-05-25 10:00:00,1273.89,1278.92,1268.6,1275.33,3517.0,1273.89,1278.92,1268.6,1275.33,3517.0
2021-05-25 10:30:00,1276.1,1281.57,1276.1,1279.22,3253.0,1276.1,1281.57,1276.1,1279.22,3253.0
2021-05-25 11:00:00,1278.92,1284.84,1278.06,1284.84,4412.0,1278.92,1284.84,1278.06,1284.84,4412.0
2021-05-25 11:30:00,1285.39,1287.33,1284.78,1286.6,1907.0,1285.39,1287.33,1284.78,1286.6,1907.0
2021-05-25 12:00:00,1286.8,1288.79,1286.8,1288.44,899.0,1286.8,1288.79,1286.8,1288.44,899.0
2021-05-25 12:30:00,1288.61,1291.01,1287.57,1290.0,2741.0,1288.61,1291.01,1287.57,1290.0,2741.0
2021-05-25 13:00:00,1288.47,1288.47,1281.53,1283.04,1995.0,1288.47,1288.47,1281.53,1283.04,1995.0
2021-05-25 13:30:00,1284.51,1287.17,1282.03,1287.16,2506.0,1284.51,1287.17,1282.03,1287.16,2506.0
2021-05-25 14:00:00,1284.18,1285.45,1282.0,1283.27,2080.0,1284.18,1285.45,1282.0,1283.27,2080.0
2021-05-25 14:30:00,1284.07,1284.22,1280.48,1281.33,2484.0,1284.07,1284.22,1280.48,1281.33,2484.0
2021-05-25 15:00:00,1282.92,1284.23,1280.09,1284.23,3446.0,1282.92,1284.23,1280.09,1284.23,3446.0
2021-05-25 15:30:00,1283.91,1288.68,1282.09,1287.1,14083.0,1283.91,1288.68,1282.09,1287.1,14083.0
2021-05-26 09:30:00,1295.15,1296.69,1281.0,1281.04,4777.0,1295.15,1296.69,1281.0,1281.04,4777.0
2021-05-26 10:00:00,1280.47,1287.63,1277.38,1286.31,3293.0,1280.47,1287.63,1277.38,1286.31,3293.0
2021-05-26 10:30:00,1285.89,1285.89,1282.63,1282.63,1603.0,1285.89,1285.89,1282.63,1282.63,1603.0
2021-05-26 11:00:00,1281.33,1285.45,1281.33,1284.56,1101.0,1281.33,1285.45,1281.33,1284.56,1101.0
2021-05-26 11:30:00,1285.78,1287.92,1284.85,1287.92,750.0,1285.78,1287.92,1284.85,1287.92,750.0
2021-05-26 12:00:00,1288.03,1288.03,1285.3,1285.3,792.0,1288.03,1288.03,1285.3,1285.3,792.0
2021-05-26 12:30:00,1285.95,1285.95,1284.58,1284.97,1600.0,1285.95,1285.95,1284.58,1284.97,1600.0
2021-05-26 13:00:00,1284.38,1284.38,1281.33,1282.32,2200.0,1284.38,1284.38,1281.33,1282.32,2200.0
2021-05-26 13:30:00,1282.79,1283.59,1278.62,1279.42,1600.0,1282.79,1283.59,1278.62,1279.42,1600.0
2021-05-26 14:00:00,1279.3,1279.3,1273.67,1274.37,2802.0,1279.3,1279.3,1273.67,1274.37,2802.0
2021-05-26 14:30:00,1273.71,1273.71,1269.7,1269.88,3100.0,1273.71,1273.71,1269.7,1269.88,3100.0
2021-05-26 15:00:00,1270.31,1276.98,1269.62,1275.87,3926.0,1270.31,1276.98,1269.62,1275.87,3926.0
2021-05-26 15:30:00,1276.32,1282.01,1276.31,1281.99,9270.0,1276.32,1282.01,1276.31,1281.99,9270.0
2021-05-27 09:30:00,1280.96,1289.56,1280.29,1284.82,3518.0,1280.96,1289.56,1280.29,1284.82,3518.0
2021-05-27 10:00:00,1288.58,1298.43,1288.58,1295.29,1700.0,1288.58,1298.43,1288.58,1295.29,1700.0
2021-05-27 10:30:00,1299.25,1302.68,1297.31,1302.42,10307.0,1299.25,1302.68,1297.31,1302.42,10307.0
2021-05-27 11:00:00,1302.1,1305.19,1297.54,1297.75,4927.0,1302.1,1305.19,1297.54,1297.75,4927.0
2021-05-27 11:30:00,1298.78,1299.51,1293.6,1294.42,3438.0,1298.78,1299.51,1293.6,1294.42,3438.0
2021-05-27 12:00:00,1294.9,1295.35,1290.9,1295.06,2541.0,1294.9,1295.35,1290.9,1295.06,2541.0
2021-05-27 12:30:00,1295.16,1295.16,1289.04,1292.24,3101.0,1295.16,1295.16,1289.04,1292.24,3101.0
2021-05-27 13:00:00,1292.49,1293.46,1289.01,1289.08,1242.0,1292.49,1293.46,1289.01,1289.08,1242.0
2021-05-27 13:30:00,1289.01,1291.71,1287.26,1287.49,3105.0,1289.01,1291.71,1287.26,1287.49,3105.0
2021-05-27 14:00:00,1288.0,1291.46,1286.71,1291.46,1600.0,1288.0,1291.46,1286.71,1291.46,1600.0
2021-05-27 14:30:00,1292.74,1295.1,1290.42,1292.77,2401.0,1292.74,1295.1,1290.42,1292.77,2401.0
2021-05-27 15:00:00,1293.49,1294.32,1288.75,1294.32,3952.0,1293.49,1294.32,1288.75,1294.32,3952.0
2021-05-27 15:30:00,1294.05,1300.51,1290.76,1297.12,20656.0,1294.05,1300.51,1290.76,1297.12,20656.0
2021-05-28 09:30:00,1307.83,1310.98,1305.53,1310.98,2089.0,1307.83,1310.98,1305.53,1310.98,2089.0
2021-05-28 10:00:00,1310.93,1310.93,1305.6,1305.6,1914.0,1310.93,1310.93,1305.6,1305.6,1914.0
2021-05-28 10:30:00,1307.44,1307.44,1301.89,1304.02,1117.0,1307.44,1307.44,1301.89,1304.02,1117.0
2021-05-28 11:00:00,1301.81,1301.81,1297.97,1297.98,300.0,1301.81,1301.81,1297.97,1297.98,300.0
2021-05-28 11:30:00,1297.99,1304.76,1297.98,1304.76,850.0,1297.99,1304.76,1297.98,1304.76,850.0
2021-05-28 12:00:00,1302.28,1304.37,1301.93,1301.94,600.0,1302.28,1304.37,1301.93,1301.94,600.0
2021-05-28 12:30:00,1301.36,1301.36,1296.7,1296.71,800.0,1301.36,1301.36,1296.7,1296.71,800.0
2021-05-28 13:00:00,1296.69,1297.33,1296.65,1296.65,400.0,1296.69,1297.33,1296.65,1296.65,400.0
2021-05-28 13:30:00,1295.59,1298.08,1295.12,1297.87,1010.0,1295.59,1298.08,1295.12,1297.87,1010.0
2021-05-28 14:00:00,1297.97,1299.54,1297.27,1298.6,1205.0,1297.97,1299.54,1297.27,1298.6,1205.0
2021-05-28 14:30:00,1298.77,1298.95,1298.41,1298.41,697.0,1298.77,1298.95,1298.41,1298.41,697.0
2021-05-28 15:00:00,1298.84,1300.2,1298.77,1300.2,506.0,1298.84,1300.2,1298.77,1300.2,506.0
2021-05-28 15:30:00,1301.16,1302.79,1298.92,1300.86,6186.0,1301.16,1302.79,1298.92,1300.86,6186.0
2021-06-01 09:30:00,1315.57,1317.23,1301.01,1301.87,6339.0,1315.57,1317.23,1301.01,1301.87,6339.0
2021-06-01 10:00:00,1300.3,1301.4,1291.43,1291.78,1186.0,1300.3,1301.4,1291.43,1291.78,1186.0
2021-06-01 10:30:00,1289.99,1290.83,1287.04,1287.04,1232.0,1289.99,1290.83,1287.04,1287.04,1232.0
2021-06-01 11:00:00,1287.04,1293.56,1285.71,1293.56,749.0,1287.04,1293.56,1285.71,1293.56,749.0
2021-06-01 11:30:00,1290.87,1292.07,1289.75,1290.63,1100.0,1290.87,1292.07,1289.75,1290.63,1100.0
2021-06-01 12:00:00,1289.18,1291.57,1288.9,1291.57,700.0,1289.18,1291.57,1288.9,1291.57,700.0
2021-06-01 12:30:00,1294.51,1294.51,1293.67,1293.67,793.0,1294.51,1294.51,1293.67,1293.67,793.0
2021-06-01 13:00:00,1293.52,1293.75,1290.73,1290.83,1642.0,1293.52,1293.75,1290.73,1290.83,1642.0
2021-06-01 13:30:00,1292.0,1295.27,1291.76,1295.27,1800.0,1292.0,1295.27,1291.76,1295.27,1800.0
2021-06-01 14:00:00,1297.05,1297.73,1296.29,1297.41,1230.0,1297.05,1297.73,1296.29,1297.41,1230.0
2021-06-01 14:30:00,1297.72,1301.38,1297.38,1297.38,3728.0,1297.72,1301.38,1297.38,1297.38,3728.0
2021-06-01 15:00:00,1297.79,1300.36,1297.2,1298.91,1700.0,1297.79,1300.36,1297.2,1298.91,1700.0
2021-06-01 15:30:00,1296.99,1300.12,1295.33,1297.43,5968.0,1296.99,1300.12,1295.33,1297.43,5968.0
2021-06-02 09:30:00,1294.11,1295.84,1291.67,1292.84,1843.0,1294.11,1295.84,1291.67,1292.84,1843.0
2021-06-02 10:00:00,1293.37,1296.69,1293.11,1296.66,614.0,1293.37,1296.69,1293.11,1296.66,614.0
2021-06-02 10:30:00,1295.98,1298.61,1292.58,1292.58,2088.0,1295.98,1298.61,1292.58,1292.58,2088.0
2021-06-02 11:00:00,1293.39,1294.72,1292.56,1292.98,1116.0,1293.39,1294.72,1292.56,1292.98,1116.0
2021-06-02 11:30:00,1293.39,1294.1,1292.19,1293.18,1719.0,1293.39,1294.1,1292.19,1293.18,1719.0
2021-06-02 12:00:00,1293.95,1294.2,1287.21,1287.22,2301.0,1293.95,1294.2,1287.21,1287.22,2301.0
2021-06-02 12:30:00,1288.14,1288.65,1286.91,1286.91,815.0,1288.14,1288.65,1286.91,1286.91,815.0
2021-06-02 13:00:00,1287.06,1287.89,1284.21,1284.38,900.0,1287.06,1287.89,1284.21,1284.38,900.0
2021-06-02 13:30:00,1285.27,1289.0,1285.27,1289.0,1301.0,1285.27,1289.0,1285.27,1289.0,1301.0
2021-06-02 14:00:00,1291.92,1291.92,1283.58,1285.16,2370.0,1291.92,1291.92,1283.58,1285.16,2370.0
2021-06-02 14:30:00,1283.65,1283.85,1278.03,1278.57,2100.0,1283.65,1283.85,1278.03,1278.57,2100.0
2021-06-02 15:00:00,1277.76,1279.49,1276.7,1277.05,1763.0,1277.76,1279.49,1276.7,1277.05,1763.0
2021-06-02 15:30:00,1276.56,1278.66,1273.73,1274.51,8871.0,1276.56,1278.66,1273.73,1274.51,8871.0
2021-06-03 09:30:00,1268.8,1268.8,1259.5,1265.52,2109.0,1268.8,1268.8,1259.5,1265.52,2109.0
2021-06-03 10:00:00,1265.0,1265.03,1251.6,1251.61,4638.0,1265.0,1265.03,1251.6,1251.61,4638.0
2021-06-03 10:30:00,1251.86,1253.53,1244.41,1253.53,4918.0,1251.86,1253.53,1244.41,1253.53,4918.0
2021-06-03 11:00:00,1256.59,1260.0,1249.55,1251.99,4365.0,1256.59,1260.0,1249.55,1251.99,4365.0
2021-06-03 11:30:00,1250.53,1254.74,1250.53,1254.74,2000.0,1250.53,1254.74,1250.53,1254.74,2000.0
2021-06-03 12:00:00,1254.67,1257.05,1252.79,1253.69,4087.0,1254.67,1257.05,1252.79,1253.69,4087.0
2021-06-03 12:30:00,1253.13,1254.25,1250.4,1251.84,5505.0,1253.13,1254.25,1250.4,1251.84,5505.0
2021-06-03 13:00:00,1250.11,1250.66,1248.77,1249.8,1600.0,1250.11,1250.66,1248.77,1249.8,1600.0
2021-06-03 13:30:00,1249.64,1252.24,1247.95,1252.2,2300.0,1249.64,1252.24,1247.95,1252.2,2300.0
2021-06-03 14:00:00,1252.46,1252.46,1251.16,1251.97,1000.0,1252.46,1252.46,1251.16,1251.97,1000.0
2021-06-03 14:30:00,1251.86,1252.73,1251.18,1252.29,2330.0,1251.86,1252.73,1251.18,1252.29,2330.0
2021-06-03 15:00:00,1252.77,1256.46,1252.5,1256.46,2200.0,1252.77,1256.46,1252.5,1256.46,2200.0
2021-06-03 15:30:00,1256.62,1258.68,1253.98,1256.84,18009.0,1256.62,1258.68,1253.98,1256.84,18009.0
2021-06-04 09:30:00,1261.43,1263.7,1258.81,1261.22,3379.0,1261.43,1263.7,1258.81,1261.22,3379.0
2021-06-04 10:00:00,1262.92,1262.92,1251.62,1253.08,4312.0,1262.92,1262.92,1251.62,1253.08,4312.0
2021-06-04 10:30:00,1251.12,1253.03,1248.69,1251.13,4971.0,1251.12,1253.03,1248.69,1251.13,4971.0
2021-06-04 11:00:00,1251.78,1253.69,1251.11,1253.15,2550.0,1251.78,1253.69,1251.11,1253.15,2550.0
2021-06-04 11:30:00,1253.72,1255.81,1253.71,1255.81,516.0,1253.72,1255.81,1253.71,1255.81,516.0
2021-06-04 12:00:00,1255.71,1257.92,1255.71,1257.29,990.0,1255.71,1257.92,1255.71,1257.29,990.0
2021-06-04 12:30:00,1257.33,1257.8,1257.29,1257.8,300.0,1257.33,1257.8,1257.29,1257.8,300.0
2021-06-04 13:00:00,1257.25,1257.25,1254.98,1254.99,802.0,1257.25,1257.25,1254.98,1254.99,802.0
2021-06-04 13:30:00,1254.76,1254.77,1254.76,1254.76,107.0,1254.76,1254.77,1254.76,1254.76,107.0
2021-06-04 14:00:00,1255.28,1257.35,1254.43,1257.35,900.0,1255.28,1257.35,1254.43,1257.35,900.0
2021-06-04 14:30:00,1258.33,1258.97,1256.56,1256.75,1983.0,1258.33,1258.97,1256.56,1256.75,1983.0
2021-06-04 15:00:00,1256.59,1256.59,1254.79,1254.79,600.0,1256.59,1256.59,1254.79,1254.79,600.0
2021-06-04 15:30:00,1254.43,1259.68,1254.43,1256.72,9480.0,1254.43,1259.68,1254.43,1256.72,9480.0
2021-06-07 09:30:00,1259.9,1260.0,1253.84,1259.47,3168.0,1259.9,1260.0,1253.84,1259.47,3168.0
2021-06-07 10:00:00,1258.69,1260.22,1258.64,1259.21,1235.0,1258.69,1260.22,1258.64,1259.21,1235.0
2021-06-07 10:30:00,1257.97,1262.65,1257.9,1260.18,3100.0,1257.97,1262.65,1257.9,1260.18,3100.0
2021-06-07 11:00:00,1260.67,1261.97,1260.63,1260.69,1130.0,1260.67,1261.97,1260.63,1260.69,1130.0
2021-06-07 11:30:00,1259.53,1260.37,1256.0,1256.0,2100.0,1259.53,1260.37,1256.0,1256.0,2100.0
2021-06-07 12:00:00,1256.7,1256.7,1254.4,1254.4,400.0,1256.7,1256.7,1254.4,1254.4,400.0
2021-06-07 12:30:00,1253.77,1253.77,1251.19,1251.19,1200.0,1253.77,1253.77,1251.19,1251.19,1200.0
2021-06-07 13:00:00,1252.76,1255.51,1251.76,1254.78,2412.0,1252.76,1255.51,1251.76,1254.78,2412.0
2021-06-07 13:30:00,1256.01,1256.01,1249.62,1249.63,3092.0,1256.01,1256.01,1249.62,1249.63,3092.0
2021-06-07 14:00:00,1248.58,1249.06,1247.71,1248.62,1582.0,1248.58,1249.06,1247.71,1248.62,1582.0
2021-06-07 14:30:00,1247.75,1248.05,1245.47,1246.73,1959.0,1247.75,1248.05,1245.47,1246.73,1959.0
2021-06-07 15:00:00,1247.85,1248.66,1246.59,1247.18,2818.0,1247.85,1248.66,1246.59,1247.18,2818.0
2021-06-07 15:30:00,1247.5,1255.19,1243.09,1248.02,10957.0,1247.5,1255.19,1243.09,1248.02,10957.0
2021-06-08 09:30:00,1256.94,1262.31,1252.89,1253.34,1997.0,1256.94,1262.31,1252.89,1253.34,1997.0
2021-06-08 10:00:00,1251.93,1252.73,1249.19,1249.29,3400.0,1251.93,1252.73,1249.19,1249.29,3400.0
2021-06-08 10:30:00,1247.44,1248.4,1243.67,1247.38,2569.0,1247.44,1248.4,1243.67,1247.38,2569.0
2021-06-08 11:00:00,1247.9,1251.53,1245.18,1247.1,3459.0,1247.9,1251.53,1245.18,1247.1,3459.0
2021-06-08 11:30:00,1249.13,1255.2,1247.6,1254.84,4346.0,1249.13,1255.2,1247.6,1254.84,4346.0
2021-06-08 12:00:00,1255.38,1260.09,1255.37,1260.09,808.0,1255.38,1260.09,1255.37,1260.09,808.0
2021-06-08 12:30:00,1261.65,1261.65,1258.81,1260.2,2703.0,1261.65,1261.65,1258.81,1260.2,2703.0
2021-06-08 13:00:00,1259.71,1262.23,1259.21,1262.23,2147.0,1259.71,1262.23,1259.21,1262.23,2147.0
2021-06-08 13:30:00,1262.9,1263.22,1260.18,1260.18,5851.0,1262.9,1263.22,1260.18,1260.18,5851.0
2021-06-08 14:00:00,1260.07,1262.57,1260.07,1261.73,1200.0,1260.07,1262.57,1260.07,1261.73,1200.0
2021-06-08 14:30:00,1260.98,1264.1,1258.15,1262.27,4773.0,1260.98,1264.1,1258.15,1262.27,4773.0
2021-06-08 15:00:00,1264.07,1264.07,1262.35,1262.35,800.0,1264.07,1264.07,1262.35,1262.35,800.0
2021-06-08 15:30:00,1263.32,1267.73,1262.66,1265.25,5530.0,1263.32,1267.73,1262.66,1265.25,5530.0
2021-06-09 09:30:00,1273.08,1276.97,1272.74,1276.97,1231.0,1273.08,1276.97,1272.74,1276.97,1231.0
2021-06-09 10:00:00,1279.75,1284.03,1277.26,1279.88,2590.0,1279.75,1284.03,1277.26,1279.88,2590.0
2021-06-09 10:30:00,1279.74,1285.87,1274.59,1275.0,4088.0,1279.74,1285.87,1274.59,1275.0,4088.0
2021-06-09 11:00:00,1276.45,1280.41,1275.01,1279.28,1268.0,1276.45,1280.41,1275.01,1279.28,1268.0
2021-06-09 11:30:00,1281.1,1282.38,1273.91,1273.91,1610.0,1281.1,1282.38,1273.91,1273.91,1610.0
2021-06-09 12:00:00,1273.28,1274.37,1272.11,1273.54,1807.0,1273.28,1274.37,1272.11,1273.54,1807.0
2021-06-09 12:30:00,1271.94,1273.85,1270.14,1270.14,646.0,1271.94,1273.85,1270.14,1270.14,646.0
2021-06-09 13:00:00,1269.66,1270.06,1266.56,1266.79,1327.0,1269.66,1270.06,1266.56,1266.79,1327.0
2021-06-09 13:30:00,1267.07,1268.67,1266.62,1268.67,1600.0,1267.07,1268.67,1266.62,1268.67,1600.0
2021-06-09 14:00:00,1268.19,1268.19,1264.45,1264.76,1331.0,1268.19,1268.19,1264.45,1264.76,1331.0
2021-06-09 14:30:00,1266.95,1268.0,1264.08,1267.18,1400.0,1266.95,1268.0,1264.08,1267.18,1400.0
2021-06-09 15:00:00,1268.58,1269.78,1267.36,1267.7,2115.0,1268.58,1269.78,1267.36,1267.7,2115.0
2021-06-09 15:30:00,1267.65,1271.38,1267.23,1267.3,9620.0,1267.65,1271.38,1267.23,1267.3,9620.0
2021-06-10 09:30:00,1267.07,1284.06,1267.07,1284.06,2776.0,1267.07,1284.06,1267.07,1284.06,2776.0
2021-06-10 10:00:00,1284.05,1287.56,1278.63,1287.56,6782.0,1284.05,1287.56,1278.63,1287.56,6782.0
2021-06-10 10:30:00,1287.55,1290.0,1281.9,1285.6,10861.0,1287.55,1290.0,1281.9,1285.6,10861.0
2021-06-10 11:00:00,1286.03,1287.3,1280.19,1287.3,1929.0,1286.03,1287.3,1280.19,1287.3,1929.0
2021-06-10 11:30:00,1287.8,1294.8,1287.8,1294.8,3000.0,1287.8,1294.8,1287.8,1294.8,3000.0
2021-06-10 12:00:00,1292.57,1294.01,1290.81,1292.85,1600.0,1292.57,1294.01,1290.81,1292.85,1600.0
2021-06-10 12:30:00,1294.69,1295.93,1291.34,1292.11,2271.0,1294.69,1295.93,1291.34,1292.11,2271.0
2021-06-10 13:00:00,1292.12,1295.45,1291.55,1291.55,2406.0,1292.12,1295.45,1291.55,1291.55,2406.0
2021-06-10 13:30:00,1291.55,1294.87,1290.67,1294.42,2611.0,1291.55,1294.87,1290.67,1294.42,2611.0
2021-06-10 14:00:00,1292.32,1296.16,1292.32,1295.42,1703.0,1292.32,1296.16,1292.32,1295.42,1703.0
2021-06-10 14:30:00,1295.22,1297.09,1293.82,1295.48,1347.0,1295.22,1297.09,1293.82,1295.48,1347.0
2021-06-10 15:00:00,1295.57,1296.97,1292.92,1294.49,5612.0,1295.57,1296.97,1292.92,1294.49,5612.0
2021-06-10 15:30:00,1295.19,1300.42,1294.35,1299.07,17301.0,1295.19,1300.42,1294.35,1299.07,17301.0
2021-06-11 09:30:00,1297.99,1304.05,1296.37,1301.5,6438.0,1297.99,1304.05,1296.37,1301.5,6438.0
2021-06-11 10:00:00,1304.81,1310.53,1301.73,1308.59,2561.0,1304.81,1310.53,1301.73,1308.59,2561.0
2021-06-11 10:30:00,1306.81,1307.98,1296.85,1296.85,1900.0,1306.81,1307.98,1296.85,1296.85,1900.0
2021-06-11 11:00:00,1298.76,1300.92,1298.76,1300.92,800.0,1298.76,1300.92,1298.76,1300.92,800.0
2021-06-11 11:30:00,1303.15,1307.98,1302.66,1306.88,1328.0,1303.15,1307.98,1302.66,1306.88,1328.0
2021-06-11 12:00:00,1307.51,1309.07,1306.24,1309.07,4057.0,1307.51,1309.07,1306.24,1309.07,4057.0
2021-06-11 12:30:00,1311.2,1314.0,1309.47,1313.36,4034.0,1311.2,1314.0,1309.47,1313.36,4034.0
2021-06-11 13:00:00,1312.52,1314.46,1311.72,1314.01,800.0,1312.52,1314.46,1311.72,1314.01,800.0
2021-06-11 13:30:00,1314.01,1319.32,1313.86,1319.32,2566.0,1314.01,1319.32,1313.86,1319.32,2566.0
2021-06-11 14:00:00,1319.39,1320.55,1317.13,1318.9,2210.0,1319.39,1320.55,1317.13,1318.9,2210.0
2021-06-11 14:30:00,1318.56,1320.83,1317.96,1320.76,2405.0,1318.56,1320.83,1317.96,1320.76,2405.0
2021-06-11 15:00:00,1321.13,1321.13,1315.77,1318.79,2878.0,1321.13,1321.13,1315.77,1318.79,2878.0
2021-06-11 15:30:00,1321.01,1326.15,1319.26,1324.79,10370.0,1321.01,1326.15,1319.26,1324.79,10370.0
2021-06-14 09:30:00,1329.33,1329.33,1322.16,1326.47,5375.0,1329.33,1329.33,1322.16,1326.47,5375.0
2021-06-14 10:00:00,1327.39,1335.37,1325.7,1335.37,4542.0,1327.39,1335.37,1325.7,1335.37,4542.0
2021-06-14 10:30:00,1338.44,1338.44,1325.86,1326.0,3826.0,1338.44,1338.44,1325.86,1326.0,3826.0
2021-06-14 11:00:00,1329.16,1334.99,1329.15,1332.92,1608.0,1329.16,1334.99,1329.15,1332.92,1608.0
2021-06-14 11:30:00,1334.46,1341.51,1334.46,1338.02,2025.0,1334.46,1341.51,1334.46,1338.02,2025.0
2021-06-14 12:00:00,1338.87,1339.0,1333.32,1339.0,2430.0,1338.87,1339.0,1333.32,1339.0,2430.0
2021-06-14 12:30:00,1339.0,1343.23,1338.42,1339.0,4695.0,1339.0,1343.23,1338.42,1339.0,4695.0
2021-06-14 13:00:00,1339.88,1340.96,1338.25,1338.26,2110.0,1339.88,1340.96,1338.25,1338.26,2110.0
2021-06-14 13:30:00,1341.97,1343.27,1338.83,1341.0,1500.0,1341.97,1343.27,1338.83,1341.0,1500.0
2021-06-14 14:00:00,1340.93,1341.6,1338.99,1339.0,734.0,1340.93,1341.6,1338.99,1339.0,734.0
2021-06-14 14:30:00,1336.62,1342.72,1336.61,1342.56,3020.0,1336.62,1342.72,1336.61,1342.56,3020.0
2021-06-14 15:00:00,1342.55,1346.96,1341.75,1345.55,4501.0,1342.55,1346.96,1341.75,1345.55,4501.0
2021-06-14 15:30:00,1346.48,1352.5,1343.98,1351.85,16085.0,1346.48,1352.5,1343.98,1351.85,16085.0
2021-06-15 09:30:00,1352.01,1359.13,1349.24,1352.01,5505.0,1352.01,1359.13,1349.24,1352.01,5505.0
2021-06-15 10:00:00,1351.63,1353.13,1349.53,1353.13,1186.0,1351.63,1353.13,1349.53,1353.13,1186.0
2021-06-15 10:30:00,1354.59,1358.5,1349.52,1351.16,6210.0,1354.59,1358.5,1349.52,1351.16,6210.0
2021-06-15 11:00:00,1349.69,1352.82,1349.69,1352.26,3289.0,1349.69,1352.82,1349.69,1352.26,3289.0
2021-06-15 11:30:00,1351.65,1356.22,1349.43,1352.41,7497.0,1351.65,1356.22,1349.43,1352.41,7497.0
2021-06-15 12:00:00,1354.29,1355.01,1348.95,1355.01,13688.0,1354.29,1355.01,1348.95,1355.01,13688.0
2021-06-15 12:30:00,1353.52,1354.18,1352.18,1354.18,1916.0,1353.52,1354.18,1352.18,1354.18,1916.0
2021-06-15 13:00:00,1354.3,1356.07,1350.58,1350.58,1800.0,1354.3,1356.07,1350.58,1350.58,1800.0
2021-06-15 13:30:00,1352.17,1357.45,1352.17,1356.78,1202.0,1352.17,1357.45,1352.17,1356.78,1202.0
2021-06-15 14:00:00,1357.8,1362.26,1354.15,1354.15,1012.0,1357.8,1362.26,1354.15,1354.15,1012.0
2021-06-15 14:30:00,1354.65,1358.88,1354.65,1355.85,2677.0,1354.65,1358.88,1354.65,1355.85,2677.0
2021-06-15 15:00:00,1354.36,1356.93,1354.35,1356.93,1761.0,1354.36,1356.93,1354.35,1356.93,1761.0
2021-06-15 15:30:00,1355.74,1360.94,1354.49,1356.84,13666.0,1355.74,1360.94,1354.49,1356.84,13666.0
2021-06-16 09:30:00,1358.75,1367.89,1358.75,1365.4,4350.0,1358.75,1367.89,1358.75,1365.4,4350.0
2021-06-16 10:00:00,1365.06,1365.9,1359.6,1359.6,1494.0,1365.06,1365.9,1359.6,1359.6,1494.0
2021-06-16 10:30:00,1357.83,1357.83,1352.49,1352.49,1067.0,1357.83,1357.83,1352.49,1352.49,1067.0
2021-06-16 11:00:00,1354.86,1360.06,1354.85,1358.59,1162.0,1354.86,1360.06,1354.85,1358.59,1162.0
2021-06-16 11:30:00,1357.65,1359.92,1356.33,1359.91,300.0,1357.65,1359.92,1356.33,1359.91,300.0
2021-06-16 12:00:00,1360.96,1360.96,1354.02,1356.67,2300.0,1360.96,1360.96,1354.02,1356.67,2300.0
2021-06-16 12:30:00,1359.89,1363.8,1359.89,1363.8,1700.0,1359.89,1363.8,1359.89,1363.8,1700.0
2021-06-16 13:00:00,1362.85,1362.96,1359.71,1360.35,2601.0,1362.85,1362.96,1359.71,1360.35,2601.0
2021-06-16 13:30:00,1360.43,1360.43,1356.83,1357.57,938.0,1360.43,1360.43,1356.83,1357.57,938.0
2021-06-16 14:00:00,1355.18,1355.18,1344.61,1349.1,1600.0,1355.18,1355.18,1344.61,1349.1,1600.0
2021-06-16 14:30:00,1348.46,1353.97,1345.7,1353.78,3076.0,1348.46,1353.97,1345.7,1353.78,3076.0
2021-06-16 15:00:00,1353.38,1353.38,1349.34,1350.7,3116.0,1353.38,1353.38,1349.34,1350.7,3116.0
2021-06-16 15:30:00,1349.41,1354.24,1346.3,1348.66,10470.0,1349.41,1354.24,1346.3,1348.66,10470.0
2021-06-17 09:30:00,1345.4,1352.67,1345.4,1351.65,3931.0,1345.4,1352.67,1345.4,1351.65,3931.0
2021-06-17 10:00:00,1350.35,1355.87,1344.79,1348.8,3387.0,1350.35,1355.87,1344.79,1348.8,3387.0
2021-06-17 10:30:00,1348.96,1353.6,1348.96,1351.05,2249.0,1348.96,1353.6,1348.96,1351.05,2249.0
2021-06-17 11:00:00,1354.27,1356.99,1354.27,1356.99,1200.0,1354.27,1356.99,1354.27,1356.99,1200.0
2021-06-17 11:30:00,1357.4,1362.1,1357.33,1361.12,1113.0,1357.4,1362.1,1357.33,1361.12,1113.0
2021-06-17 12:00:00,1355.61,1356.0,1350.87,1350.87,956.0,1355.61,1356.0,1350.87,1350.87,956.0
2021-06-17 12:30:00,1349.86,1355.99,1349.86,1351.33,1301.0,1349.86,1355.99,1349.86,1351.33,1301.0
2021-06-17 13:00:00,1351.57,1359.32,1351.57,1358.13,1684.0,1351.57,1359.32,1351.57,1358.13,1684.0
2021-06-17 13:30:00,1358.71,1360.2,1353.31,1355.92,2425.0,1358.71,1360.2,1353.31,1355.92,2425.0
2021-06-17 14:00:00,1357.61,1360.29,1355.92,1357.45,2310.0,1357.61,1360.29,1355.92,1357.45,2310.0
2021-06-17 14:30:00,1360.94,1361.78,1357.79,1357.79,1250.0,1360.94,1361.78,1357.79,1357.79,1250.0
2021-06-17 15:00:00,1359.73,1363.56,1359.35,1362.7,2392.0,1359.73,1363.56,1359.35,1362.7,2392.0
2021-06-17 15:30:00,1363.43,1372.56,1363.43,1368.0,11802.0,1363.43,1372.56,1363.43,1368.0,11802.0
2021-06-18 09:30:00,1363.15,1381.5,1357.38,1379.42,20696.0,1363.15,1381.5,1357.38,1379.42,20696.0
2021-06-18 10:00:00,1381.44,1381.49,1374.0,1379.42,5143.0,1381.44,1381.49,1374.0,1379.42,5143.0
2021-06-18 10:30:00,1379.8,1384.64,1375.74,1375.74,6083.0,1379.8,1384.64,1375.74,1375.74,6083.0
2021-06-18 11:00:00,1374.12,1376.92,1368.3,1368.3,2217.0,1374.12,1376.92,1368.3,1368.3,2217.0
2021-06-18 11:30:00,1370.55,1377.18,1369.89,1374.09,3449.0,1370.55,1377.18,1369.89,1374.09,3449.0
2021-06-18 12:00:00,1372.66,1375.62,1371.75,1375.48,2490.0,1372.66,1375.62,1371.75,1375.48,2490.0
2021-06-18 12:30:00,1373.86,1374.51,1372.91,1373.54,900.0,1373.86,1374.51,1372.91,1373.54,900.0
2021-06-18 13:00:00,1374.38,1375.81,1369.12,1369.12,1504.0,1374.38,1375.81,1369.12,1369.12,1504.0
2021-06-18 13:30:00,1369.28,1374.11,1369.28,1373.81,2378.0,1369.28,1374.11,1369.28,1373.81,2378.0
2021-06-18 14:00:00,1368.65,1369.23,1366.9,1366.9,1294.0,1368.65,1369.23,1366.9,1366.9,1294.0
2021-06-18 14:30:00,1369.27,1371.4,1368.75,1369.24,2882.0,1369.27,1371.4,1368.75,1369.24,2882.0
2021-06-18 15:00:00,1367.98,1371.47,1367.04,1370.7,3660.0,1367.98,1371.47,1367.04,1370.7,3660.0
2021-06-18 15:30:00,1370.05,1373.16,1351.33,1356.15,22515.0,1370.05,1373.16,1351.33,1356.15,22515.0
2021-06-21 09:30:00,1359.4,1360.5,1348.47,1352.22,3156.0,1359.4,1360.5,1348.47,1352.22,3156.0
2021-06-21 10:00:00,1352.73,1362.57,1350.79,1361.49,5923.0,1352.73,1362.57,1350.79,1361.49,5923.0
2021-06-21 10:30:00,1364.2,1365.86,1361.21,1362.35,5753.0,1364.2,1365.86,1361.21,1362.35,5753.0
2021-06-21 11:00:00,1363.5,1373.84,1363.5,1373.28,1699.0,1363.5,1373.84,1363.5,1373.28,1699.0
2021-06-21 11:30:00,1375.52,1375.52,1371.48,1373.36,1759.0,1375.52,1375.52,1371.48,1373.36,1759.0
2021-06-21 12:00:00,1367.72,1370.71,1365.02,1370.71,1712.0,1367.72,1370.71,1365.02,1370.71,1712.0
2021-06-21 12:30:00,1371.54,1372.36,1368.72,1368.72,948.0,1371.54,1372.36,1368.72,1368.72,948.0
2021-06-21 13:00:00,1366.54,1368.89,1366.42,1366.79,1409.0,1366.54,1368.89,1366.42,1366.79,1409.0
2021-06-21 13:30:00,1366.04,1369.64,1366.04,1368.74,1608.0,1366.04,1369.64,1366.04,1368.74,1608.0
2021-06-21 14:00:00,1367.49,1368.3,1365.89,1366.97,1953.0,1367.49,1368.3,1365.89,1366.97,1953.0
2021-06-21 14:30:00,1368.26,1369.53,1366.24,1366.31,1835.0,1368.26,1369.53,1366.24,1366.31,1835.0
2021-06-21 15:00:00,1366.57,1367.83,1363.82,1364.82,1300.0,1366.57,1367.83,1363.82,1364.82,1300.0
2021-06-21 15:30:00,1364.17,1365.66,1357.95,1363.56,11208.0,1364.17,1365.66,1357.95,1363.56,11208.0
2021-06-22 09:30:00,1361.15,1364.96,1359.37,1364.96,970.0,1361.15,1364.96,1359.37,1364.96,970.0
2021-06-22 10:00:00,1368.88,1375.63,1366.01,1374.1,4516.0,1368.88,1375.63,1366.01,1374.1,4516.0
2021-06-22 10:30:00,1372.3,1382.25,1372.3,1382.25,2736.0,1372.3,1382.25,1372.3,1382.25,2736.0
2021-06-22 11:00:00,1383.41,1383.41,1380.37,1382.79,913.0,1383.41,1383.41,1380.37,1382.79,913.0
2021-06-22 11:30:00,1381.22,1381.22,1376.53,1376.53,563.0,1381.22,1381.22,1376.53,1376.53,563.0
2021-06-22 12:00:00,1375.34,1382.56,1375.34,1382.56,1704.0,1375.34,1382.56,1375.34,1382.56,1704.0
2021-06-22 12:30:00,1382.11,1385.67,1382.1,1382.18,2405.0,1382.11,1385.67,1382.1,1382.18,2405.0
2021-06-22 13:00:00,1379.94,1383.07,1379.07,1382.02,1907.0,1379.94,1383.07,1379.07,1382.02,1907.0
2021-06-22 13:30:00,1380.41,1382.85,1380.41,1381.85,744.0,1380.41,1382.85,1380.41,1381.85,744.0
2021-06-22 14:00:00,1380.57,1381.22,1375.97,1378.25,1000.0,1380.57,1381.22,1375.97,1378.25,1000.0
2021-06-22 14:30:00,1376.48,1378.79,1375.99,1375.99,1713.0,1376.48,1378.79,1375.99,1375.99,1713.0
2021-06-22 15:00:00,1374.67,1378.72,1374.56,1378.27,1171.0,1374.67,1378.72,1374.56,1378.27,1171.0
2021-06-22 15:30:00,1377.73,1380.5,1374.32,1375.3,4159.0,1377.73,1380.5,1374.32,1375.3,4159.0
2021-06-23 09:30:00,1372.83,1377.19,1367.63,1371.21,2037.0,1372.83,1377.19,1367.63,1371.21,2037.0
2021-06-23 10:00:00,1372.99,1374.89,1365.23,1365.23,1420.0,1372.99,1374.89,1365.23,1365.23,1420.0
2021-06-23 10:30:00,1367.73,1370.94,1363.67,1363.67,3578.0,1367.73,1370.94,1363.67,1363.67,3578.0
2021-06-23 11:00:00,1363.75,1366.74,1363.27,1365.79,3247.0,1363.75,1366.74,1363.27,1365.79,3247.0
2021-06-23 11:30:00,1365.45,1367.04,1362.81,1363.93,2404.0,1365.45,1367.04,1362.81,1363.93,2404.0
2021-06-23 12:00:00,1363.7,1366.85,1363.7,1365.03,2291.0,1363.7,1366.85,1363.7,1365.03,2291.0
2021-06-23 12:30:00,1366.08,1366.34,1363.98,1364.59,2000.0,1366.08,1366.34,1363.98,1364.59,2000.0
2021-06-23 13:00:00,1363.72,1365.31,1363.72,1363.92,1300.0,1363.72,1365.31,1363.72,1363.92,1300.0
2021-06-23 13:30:00,1364.81,1365.14,1362.8,1362.8,1102.0,1364.81,1365.14,1362.8,1362.8,1102.0
2021-06-23 14:00:00,1362.33,1364.11,1361.17,1361.5,1100.0,1362.33,1364.11,1361.17,1361.5,1100.0
2021-06-23 14:30:00,1362.9,1362.9,1359.75,1362.0,2279.0,1362.9,1362.9,1359.75,1362.0,2279.0
2021-06-23 15:00:00,1362.89,1362.89,1360.05,1361.41,3438.0,1362.89,1362.89,1360.05,1361.41,3438.0
2021-06-23 15:30:00,1362.04,1362.25,1354.68,1355.58,11750.0,1362.04,1362.25,1354.68,1355.58,11750.0
2021-06-24 09:30:00,1360.0,1362.0,1352.61,1352.95,10342.0,1360.0,1362.0,1352.61,1352.95,10342.0
2021-06-24 10:00:00,1354.46,1362.88,1354.42,1357.61,3659.0,1354.46,1362.88,1354.42,1357.61,3659.0
2021-06-24 10:30:00,1357.63,1360.69,1356.74,1356.81,1513.0,1357.63,1360.69,1356.74,1356.81,1513.0
2021-06-24 11:00:00,1359.47,1359.47,1352.82,1352.82,1564.0,1359.47,1359.47,1352.82,1352.82,1564.0
2021-06-24 11:30:00,1353.28,1353.28,1350.0,1350.0,1277.0,1353.28,1353.28,1350.0,1350.0,1277.0
2021-06-24 12:00:00,1350.0,1354.0,1350.0,1353.71,3426.0,1350.0,1354.0,1350.0,1353.71,3426.0
2021-06-24 12:30:00,1352.45,1356.36,1352.45,1355.32,1191.0,1352.45,1356.36,1352.45,1355.32,1191.0
2021-06-24 13:00:00,1356.6,1358.43,1355.0,1357.0,3017.0,1356.6,1358.43,1355.0,1357.0,3017.0
2021-06-24 13:30:00,1356.6,1360.42,1356.54,1357.36,3298.0,1356.6,1360.42,1356.54,1357.36,3298.0
2021-06-24 14:00:00,1357.4,1359.9,1356.91,1357.39,2412.0,1357.4,1359.9,1356.91,1357.39,2412.0
2021-06-24 14:30:00,1358.36,1360.95,1358.36,1359.61,1672.0,1358.36,1360.95,1358.36,1359.61,1672.0
2021-06-24 15:00:00,1356.99,1356.99,1352.0,1352.0,3035.0,1356.99,1356.99,1352.0,1352.0,3035.0
2021-06-24 15:30:00,1352.83,1359.56,1352.83,1356.73,6769.0,1352.83,1359.56,1352.83,1356.73,6769.0
2021-06-25 09:30:00,1359.0,1360.0,1354.37,1357.08,4475.0,1359.0,1360.0,1354.37,1357.08,4475.0
2021-06-25 10:00:00,1360.0,1362.19,1357.2,1360.05,6882.0,1360.0,1362.19,1357.2,1360.05,6882.0
2021-06-25 10:30:00,1360.05,1362.03,1359.32,1360.76,2587.0,1360.05,1362.03,1359.32,1360.76,2587.0
2021-06-25 11:00:00,1359.29,1359.29,1356.37,1356.37,900.0,1359.29,1359.29,1356.37,1356.37,900.0
2021-06-25 11:30:00,1358.33,1358.33,1354.3,1356.41,1536.0,1358.33,1358.33,1354.3,1356.41,1536.0
2021-06-25 12:00:00,1354.46,1354.92,1353.3,1353.34,500.0,1354.46,1354.92,1353.3,1353.34,500.0
2021-06-25 12:30:00,1351.54,1357.21,1351.54,1354.2,2100.0,1351.54,1357.21,1351.54,1354.2,2100.0
2021-06-25 13:00:00,1354.14,1357.99,1354.13,1356.9,1345.0,1354.14,1357.99,1354.13,1356.9,1345.0
2021-06-25 13:30:00,1354.95,1354.95,1351.89,1353.0,2537.0,1354.95,1354.95,1351.89,1353.0,2537.0
2021-06-25 14:00:00,1351.06,1351.06,1348.67,1349.68,2539.0,1351.06,1351.06,1348.67,1349.68,2539.0
2021-06-25 14:30:00,1350.0,1350.0,1346.28,1346.28,1468.0,1350.0,1350.0,1346.28,1346.28,1468.0
2021-06-25 15:00:00,1348.36,1349.73,1347.02,1348.5,3200.0,1348.36,1349.73,1347.02,1348.5,3200.0
2021-06-25 15:30:00,1348.57,1356.99,1348.24,1353.63,14105.0,1348.57,1356.99,1348.24,1353.63,14105.0
2021-06-28 09:30:00,1362.19,1362.19,1352.0,1354.37,1675.0,1362.19,1362.19,1352.0,1354.37,1675.0
2021-06-28 10:00:00,1356.48,1366.57,1355.77,1360.4,1523.0,1356.48,1366.57,1355.77,1360.4,1523.0
2021-06-28 10:30:00,1360.87,1372.02,1360.87,1370.3,1537.0,1360.87,1372.02,1360.87,1370.3,1537.0
2021-06-28 11:00:00,1368.98,1371.38,1366.91,1367.1,1500.0,1368.98,1371.38,1366.91,1367.1,1500.0
2021-06-28 11:30:00,1367.71,1374.17,1367.71,1374.17,600.0,1367.71,1374.17,1367.71,1374.17,600.0
2021-06-28 12:00:00,1376.75,1377.96,1375.48,1376.83,2743.0,1376.75,1377.96,1375.48,1376.83,2743.0
2021-06-28 12:30:00,1376.13,1376.45,1373.51,1373.74,1000.0,1376.13,1376.45,1373.51,1373.74,1000.0
2021-06-28 13:00:00,1373.65,1377.28,1373.65,1376.81,800.0,1373.65,1377.28,1373.65,1376.81,800.0
2021-06-28 13:30:00,1378.87,1382.18,1378.87,1382.17,580.0,1378.87,1382.18,1378.87,1382.17,580.0
2021-06-28 14:00:00,1383.24,1385.47,1382.67,1382.67,1113.0,1383.24,1385.47,1382.67,1382.67,1113.0
2021-06-28 14:30:00,1382.61,1385.54,1382.03,1382.92,975.0,1382.61,1385.54,1382.03,1382.92,975.0
2021-06-28 15:00:00,1383.18,1387.11,1383.05,1383.05,1000.0,1383.18,1387.11,1383.05,1383.05,1000.0
2021-06-28 15:30:00,1384.61,1387.32,1381.92,1381.92,2651.0,1384.61,1387.32,1381.92,1381.92,2651.0
2021-06-29 09:30:00,1376.22,1383.33,1375.19,1383.33,5452.0,1376.22,1383.33,1375.19,1383.33,5452.0
2021-06-29 10:00:00,1386.06,1390.19,1386.06,1386.25,1300.0,1386.06,1390.19,1386.06,1386.25,1300.0
2021-06-29 10:30:00,1383.08,1389.89,1383.08,1387.19,1100.0,1383.08,1389.89,1383.08,1387.19,1100.0
2021-06-29 11:00:00,1389.53,1389.53,1389.53,1389.53,100.0,1389.53,1389.53,1389.53,1389.53,100.0
2021-06-29 11:30:00,1385.26,1390.47,1385.26,1388.22,1200.0,1385.26,1390.47,1385.26,1388.22,1200.0
2021-06-29 12:00:00,1389.02,1393.0,1389.02,1391.61,300.0,1389.02,1393.0,1389.02,1391.61,300.0
2021-06-29 12:30:00,1391.35,1392.38,1391.14,1391.76,800.0,1391.35,1392.38,1391.14,1391.76,800.0
2021-06-29 13:00:00,1391.62,1392.76,1391.62,1392.76,311.0,1391.62,1392.76,1391.62,1392.76,311.0
2021-06-29 13:30:00,1393.22,1394.08,1392.03,1392.68,1736.0,1393.22,1394.08,1392.03,1392.68,1736.0
2021-06-29 14:00:00,1393.67,1393.73,1392.9,1392.9,300.0,1393.67,1393.73,1392.9,1392.9,300.0
2021-06-29 14:30:00,1393.52,1393.52,1392.08,1392.68,900.0,1393.52,1393.52,1392.08,1392.68,900.0
2021-06-29 15:00:00,1391.84,1399.01,1391.71,1397.01,4324.0,1391.84,1399.01,1391.71,1397.01,4324.0
2021-06-29 15:30:00,1397.54,1403.17,1396.41,1397.68,5368.0,1397.54,1403.17,1396.41,1397.68,5368.0
2021-06-30 09:30:00,1390.65,1392.52,1375.2,1378.81,3464.0,1390.65,1392.52,1375.2,1378.81,3464.0
2021-06-30 10:00:00,1379.49,1382.1,1378.41,1382.05,1503.0,1379.49,1382.1,1378.41,1382.05,1503.0
2021-06-30 10:30:00,1382.6,1386.49,1381.59,1386.49,854.0,1382.6,1386.49,1381.59,1386.49,854.0
2021-06-30 11:00:00,1385.7,1385.99,1379.82,1381.87,1400.0,1385.7,1385.99,1379.82,1381.87,1400.0
2021-06-30 11:30:00,1380.91,1380.91,1377.28,1379.51,814.0,1380.91,1380.91,1377.28,1379.51,814.0
2021-06-30 12:00:00,1378.88,1378.88,1375.75,1377.12,1000.0,1378.88,1378.88,1375.75,1377.12,1000.0
2021-06-30 12:30:00,1378.32,1380.06,1377.79,1379.46,1300.0,1378.32,1380.06,1377.79,1379.46,1300.0
2021-06-30 13:00:00,1377.81,1378.58,1376.52,1378.58,700.0,1377.81,1378.58,1376.52,1378.58,700.0
2021-06-30 13:30:00,1379.25,1385.52,1378.75,1384.14,700.0,1379.25,1385.52,1378.75,1384.14,700.0
2021-06-30 14:00:00,1381.87,1382.5,1379.22,1380.31,1241.0,1381.87,1382.5,1379.22,1380.31,1241.0
2021-06-30 14:30:00,1381.58,1381.79,1379.52,1379.54,1105.0,1381.58,1381.79,1379.52,1379.54,1105.0
2021-06-30 15:00:00,1379.9,1383.89,1377.86,1383.89,3865.0,1379.9,1383.89,1377.86,1383.89,3865.0
2021-06-30 15:30:00,1382.31,1388.22,1380.95,1385.53,15730.0,1382.31,1388.22,1380.95,1385.53,15730.0
2021-07-01 09:30:00,1384.39,1387.99,1380.0,1385.01,8053.0,1384.39,1387.99,1380.0,1385.01,8053.0
2021-07-01 10:00:00,1381.19,1385.13,1381.19,1381.8,2300.0,1381.19,1385.13,1381.19,1381.8,2300.0
2021-07-01 10:30:00,1381.25,1384.99,1381.25,1383.32,3163.0,1381.25,1384.99,1381.25,1383.32,3163.0
2021-07-01 11:00:00,1384.91,1387.34,1384.42,1386.72,1400.0,1384.91,1387.34,1384.42,1386.72,1400.0
2021-07-01 11:30:00,1386.72,1387.0,1382.28,1383.71,2793.0,1386.72,1387.0,1382.28,1383.71,2793.0
2021-07-01 12:00:00,1382.47,1382.77,1380.43,1381.52,600.0,1382.47,1382.77,1380.43,1381.52,600.0
2021-07-01 12:30:00,1380.96,1383.28,1380.26,1383.28,1300.0,1380.96,1383.28,1380.26,1383.28,1300.0
2021-07-01 13:00:00,1381.47,1381.47,1376.12,1377.41,2659.0,1381.47,1381.47,1376.12,1377.41,2659.0
2021-07-01 13:30:00,1379.18,1383.52,1379.17,1381.29,1477.0,1379.18,1383.52,1379.17,1381.29,1477.0
2021-07-01 14:00:00,1382.34,1382.59,1377.94,1377.94,1794.0,1382.34,1382.59,1377.94,1377.94,1794.0
2021-07-01 14:30:00,1380.11,1380.98,1378.36,1378.37,2961.0,1380.11,1380.98,1378.36,1378.37,2961.0
2021-07-01 15:00:00,1379.51,1380.91,1378.15,1380.23,2201.0,1379.51,1380.91,1378.15,1380.23,2201.0
2021-07-01 15:30:00,1381.95,1382.13,1378.05,1380.0,10427.0,1381.95,1382.13,1378.05,1380.0,10427.0
2021-07-02 09:30:00,1385.7,1385.7,1380.7,1381.92,4361.0,1385.7,1385.7,1380.7,1381.92,4361.0
2021-07-02 10:00:00,1384.62,1389.25,1384.51,1387.86,2741.0,1384.62,1389.25,1384.51,1387.86,2741.0
2021-07-02 10:30:00,1387.24,1387.95,1382.98,1387.95,6678.0,1387.24,1387.95,1382.98,1387.95,6678.0
2021-07-02 11:00:00,1390.16,1396.08,1387.99,1395.74,3251.0,1390.16,1396.08,1387.99,1395.74,3251.0
2021-07-02 11:30:00,1393.2,1393.2,1390.72,1390.72,1535.0,1393.2,1393.2,1390.72,1390.72,1535.0
2021-07-02 12:00:00,1390.3,1390.91,1386.0,1386.0,6406.0,1390.3,1390.91,1386.0,1386.0,6406.0
2021-07-02 12:30:00,1386.61,1386.7,1385.3,1385.9,2037.0,1386.61,1386.7,1385.3,1385.9,2037.0
2021-07-02 13:00:00,1385.0,1386.7,1384.84,1385.03,1550.0,1385.0,1386.7,1384.84,1385.03,1550.0
2021-07-02 13:30:00,1386.69,1388.74,1384.26,1388.74,2086.0,1386.69,1388.74,1384.26,1388.74,2086.0
2021-07-02 14:00:00,1389.74,1392.28,1389.49,1389.71,1100.0,1389.74,1392.28,1389.49,1389.71,1100.0
2021-07-02 14:30:00,1391.39,1391.39,1388.36,1389.6,400.0,1391.39,1391.39,1388.36,1389.6,400.0
2021-07-02 15:00:00,1391.36,1397.87,1391.05,1397.87,2400.0,1391.36,1397.87,1391.05,1397.87,2400.0
2021-07-02 15:30:00,1396.99,1403.76,1396.92,1398.94,4989.0,1396.99,1403.76,1396.92,1398.94,4989.0
2021-07-06 09:30:00,1402.0,1417.03,1402.0,1417.03,3010.0,1402.0,1417.03,1402.0,1417.03,3010.0
2021-07-06 10:00:00,1412.82,1416.65,1412.82,1413.97,2104.0,1412.82,1416.65,1412.82,1413.97,2104.0
2021-07-06 10:30:00,1414.67,1420.0,1410.13,1418.61,3113.0,1414.67,1420.0,1410.13,1418.61,3113.0
2021-07-06 11:00:00,1419.5,1423.25,1417.28,1420.91,1606.0,1419.5,1423.25,1417.28,1420.91,1606.0
2021-07-06 11:30:00,1420.31,1420.31,1416.06,1416.06,700.0,1420.31,1420.31,1416.06,1416.06,700.0
2021-07-06 12:00:00,1414.4,1419.08,1414.01,1419.08,1656.0,1414.4,1419.08,1414.01,1419.08,1656.0
2021-07-06 12:30:00,1419.25,1420.73,1416.78,1420.73,1221.0,1419.25,1420.73,1416.78,1420.73,1221.0
2021-07-06 13:00:00,1422.08,1426.09,1422.08,1424.76,1500.0,1422.08,1426.09,1422.08,1424.76,1500.0
2021-07-06 13:30:00,1424.83,1424.83,1420.96,1422.49,1216.0,1424.83,1424.83,1420.96,1422.49,1216.0
2021-07-06 14:00:00,1424.39,1424.66,1423.11,1423.87,700.0,1424.39,1424.66,1423.11,1423.87,700.0
2021-07-06 14:30:00,1424.13,1424.82,1421.71,1422.99,1900.0,1424.13,1424.82,1421.71,1422.99,1900.0
2021-07-06 15:00:00,1421.89,1425.0,1421.89,1425.0,1500.0,1421.89,1425.0,1421.89,1425.0,1500.0
2021-07-06 15:30:00,1424.99,1427.42,1419.79,1421.04,9564.0,1424.99,1427.42,1419.79,1421.04,9564.0
2021-07-07 09:30:00,1424.03,1424.03,1412.99,1421.81,3514.0,1424.03,1424.03,1412.99,1421.81,3514.0
2021-07-07 10:00:00,1421.6,1429.53,1417.58,1417.58,5106.0,1421.6,1429.53,1417.58,1417.58,5106.0
2021-07-07 10:30:00,1416.93,1417.13,1410.27,1410.65,1900.0,1416.93,1417.13,1410.27,1410.65,1900.0
2021-07-07 11:00:00,1417.59,1422.03,1415.91,1422.03,2069.0,1417.59,1422.03,1415.91,1422.03,2069.0
2021-07-07 11:30:00,1422.05,1424.06,1417.98,1424.06,1964.0,1422.05,1424.06,1417.98,1424.06,1964.0
2021-07-07 12:00:00,1426.4,1428.8,1426.4,1426.42,1234.0,1426.4,1428.8,1426.4,1426.42,1234.0
2021-07-07 12:30:00,1425.24,1426.33,1424.47,1426.02,1400.0,1425.24,1426.33,1424.47,1426.02,1400.0
2021-07-07 13:00:00,1427.31,1429.41,1427.31,1428.16,1824.0,1427.31,1429.41,1427.31,1428.16,1824.0
2021-07-07 13:30:00,1429.46,1429.99,1426.86,1429.96,3382.0,1429.46,1429.99,1426.86,1429.96,3382.0
2021-07-07 14:00:00,1428.95,1429.25,1425.27,1425.42,2001.0,1428.95,1429.25,1425.27,1425.42,2001.0
2021-07-07 14:30:00,1423.7,1429.28,1423.35,1429.28,2579.0,1423.7,1429.28,1423.35,1429.28,2579.0
2021-07-07 15:00:00,1429.24,1430.52,1428.62,1429.14,2020.0,1429.24,1430.52,1428.62,1429.14,2020.0
2021-07-07 15:30:00,1431.33,1436.81,1430.45,1435.98,7213.0,1431.33,1436.81,1430.45,1435.98,7213.0
2021-07-08 09:30:00,1420.47,1421.38,1412.23,1421.38,3923.0,1420.47,1421.38,1412.23,1421.38,3923.0
2021-07-08 10:00:00,1418.48,1419.73,1406.9,1406.9,1200.0,1418.48,1419.73,1406.9,1406.9,1200.0
2021-07-08 10:30:00,1408.26,1413.61,1408.26,1408.33,1537.0,1408.26,1413.61,1408.26,1408.33,1537.0
2021-07-08 11:00:00,1408.49,1414.69,1408.49,1414.35,1402.0,1408.49,1414.69,1408.49,1414.35,1402.0
2021-07-08 11:30:00,1413.72,1423.03,1413.72,1421.72,1506.0,1413.72,1423.03,1413.72,1421.72,1506.0
2021-07-08 12:00:00,1418.97,1422.28,1418.76,1420.53,1440.0,1418.97,1422.28,1418.76,1420.53,1440.0
2021-07-08 12:30:00,1420.41,1423.99,1419.69,1419.69,2323.0,1420.41,1423.99,1419.69,1419.69,2323.0
2021-07-08 13:00:00,1419.48,1419.53,1417.95,1419.1,1574.0,1419.48,1419.53,1417.95,1419.1,1574.0
2021-07-08 13:30:00,1420.58,1423.41,1420.58,1423.41,702.0,1420.58,1423.41,1420.58,1423.41,702.0
2021-07-08 14:00:00,1422.48,1423.6,1422.05,1422.05,500.0,1422.48,1423.6,1422.05,1422.05,500.0
2021-07-08 14:30:00,1420.86,1421.76,1420.32,1420.73,1200.0,1420.86,1421.76,1420.32,1420.73,1200.0
2021-07-08 15:00:00,1420.8,1425.66,1420.8,1422.39,3168.0,1420.8,1425.66,1420.8,1422.39,3168.0
2021-07-08 15:30:00,1421.9,1423.37,1419.46,1420.49,5248.0,1421.9,1423.37,1419.46,1420.49,5248.0
2021-07-09 09:30:00,1431.08,1431.08,1413.56,1414.79,2231.0,1431.08,1431.08,1413.56,1414.79,2231.0
2021-07-09 10:00:00,1420.03,1422.86,1415.3,1422.86,3212.0,1420.03,1422.86,1415.3,1422.86,3212.0
2021-07-09 10:30:00,1422.36,1425.04,1422.34,1424.11,1703.0,1422.36,1425.04,1422.34,1424.11,1703.0
2021-07-09 11:00:00,1425.04,1429.23,1425.03,1429.06,802.0,1425.04,1429.23,1425.03,1429.06,802.0
2021-07-09 11:30:00,1428.17,1428.17,1423.63,1423.63,700.0,1428.17,1428.17,1423.63,1423.63,700.0
2021-07-09 12:00:00,1420.72,1420.72,1418.51,1418.51,475.0,1420.72,1420.72,1418.51,1418.51,475.0
2021-07-09 12:30:00,1418.81,1419.5,1418.81,1418.88,510.0,1418.81,1419.5,1418.81,1418.88,510.0
2021-07-09 13:00:00,1419.23,1426.48,1418.67,1426.48,1967.0,1419.23,1426.48,1418.67,1426.48,1967.0
2021-07-09 13:30:00,1427.07,1431.03,1427.07,1429.95,1834.0,1427.07,1431.03,1427.07,1429.95,1834.0
2021-07-09 14:00:00,1429.98,1433.38,1429.08,1432.53,3601.0,1429.98,1433.38,1429.08,1432.53,3601.0
2021-07-09 14:30:00,1432.54,1434.41,1432.47,1432.47,1600.0,1432.54,1434.41,1432.47,1432.47,1600.0
2021-07-09 15:00:00,1433.57,1433.58,1432.64,1432.87,1300.0,1433.57,1433.58,1432.64,1432.87,1300.0
2021-07-09 15:30:00,1432.74,1437.15,1431.36,1435.22,8551.0,1432.74,1437.15,1431.36,1435.22,8551.0
2021-07-12 09:30:00,1438.86,1447.42,1438.86,1441.26,2773.0,1438.86,1447.42,1438.86,1441.26,2773.0
2021-07-12 10:00:00,1443.55,1444.11,1436.57,1443.66,2147.0,1443.55,1444.11,1436.57,1443.66,2147.0
2021-07-12 10:30:00,1442.41,1446.41,1439.05,1446.41,1998.0,1442.41,1446.41,1439.05,1446.41,1998.0
2021-07-12 11:00:00,1444.89,1445.03,1440.82,1440.83,800.0,1444.89,1445.03,1440.82,1440.83,800.0
2021-07-12 11:30:00,1440.56,1440.57,1436.08,1436.9,2450.0,1440.56,1440.57,1436.08,1436.9,2450.0
2021-07-12 12:00:00,1436.76,1436.76,1432.36,1432.68,1954.0,1436.76,1436.76,1432.36,1432.68,1954.0
2021-07-12 12:30:00,1433.17,1434.56,1430.99,1433.12,800.0,1433.17,1434.56,1430.99,1433.12,800.0
2021-07-12 13:00:00,1433.09,1433.09,1428.16,1428.16,1262.0,1433.09,1433.09,1428.16,1428.16,1262.0
2021-07-12 13:30:00,1429.73,1433.48,1429.72,1432.42,999.0,1429.73,1433.48,1429.72,1432.42,999.0
2021-07-12 14:00:00,1431.23,1432.3,1429.05,1432.05,1300.0,1431.23,1432.3,1429.05,1432.05,1300.0
2021-07-12 14:30:00,1433.38,1434.0,1430.56,1431.85,1491.0,1433.38,1434.0,1430.56,1431.85,1491.0
2021-07-12 15:00:00,1431.84,1436.65,1431.83,1436.03,3016.0,1431.84,1436.65,1431.83,1436.03,3016.0
2021-07-12 15:30:00,1436.51,1437.0,1431.3,1436.05,4404.0,1436.51,1437.0,1431.3,1436.05,4404.0
2021-07-13 09:30:00,1435.02,1438.8,1428.39,1428.39,1404.0,1435.02,1438.8,1428.39,1428.39,1404.0
2021-07-13 10:00:00,1429.7,1429.7,1429.7,1429.7,100.0,1429.7,1429.7,1429.7,1429.7,100.0
2021-07-13 10:30:00,1431.08,1431.08,1430.56,1430.75,663.0,1431.08,1431.08,1430.56,1430.75,663.0
2021-07-13 11:00:00,1432.36,1438.24,1432.36,1437.45,1002.0,1432.36,1438.24,1432.36,1437.45,1002.0
2021-07-13 11:30:00,1441.37,1441.37,1438.99,1439.0,900.0,1441.37,1441.37,1438.99,1439.0,900.0
2021-07-13 12:00:00,1437.21,1440.45,1437.21,1440.45,500.0,1437.21,1440.45,1437.21,1440.45,500.0
2021-07-13 12:30:00,1443.43,1443.43,1442.09,1442.1,450.0,1443.43,1443.43,1442.09,1442.1,450.0
2021-07-13 13:00:00,1445.56,1445.56,1442.58,1442.58,1400.0,1445.56,1445.56,1442.58,1442.58,1400.0
2021-07-13 13:30:00,1442.65,1442.65,1439.64,1440.03,600.0,1442.65,1442.65,1439.64,1440.03,600.0
2021-07-13 14:00:00,1442.19,1445.37,1441.29,1445.01,1100.0,1442.19,1445.37,1441.29,1445.01,1100.0
2021-07-13 14:30:00,1443.58,1443.94,1443.26,1443.26,400.0,1443.58,1443.94,1443.26,1443.26,400.0
2021-07-13 15:00:00,1443.35,1443.36,1439.84,1443.28,800.0,1443.35,1443.36,1439.84,1443.28,800.0
2021-07-13 15:30:00,1442.54,1445.68,1439.37,1440.09,3730.0,1442.54,1445.68,1439.37,1440.09,3730.0
2021-07-14 09:30:00,1443.23,1454.78,1436.91,1441.69,3938.0,1443.23,1454.78,1436.91,1441.69,3938.0
2021-07-14 10:00:00,1442.83,1442.83,1437.79,1439.3,975.0,1442.83,1442.83,1437.79,1439.3,975.0
2021-07-14 10:30:00,1440.34,1447.81,1440.34,1447.81,1204.0,1440.34,1447.81,1440.34,1447.81,1204.0
2021-07-14 11:00:00,1446.17,1447.71,1443.0,1443.0,906.0,1446.17,1447.71,1443.0,1443.0,906.0
2021-07-14 11:30:00,1441.09,1441.45,1441.09,1441.44,300.0,1441.09,1441.45,1441.09,1441.44,300.0
2021-07-14 12:00:00,1438.18,1444.97,1438.18,1444.97,700.0,1438.18,1444.97,1438.18,1444.97,700.0
2021-07-14 12:30:00,1443.87,1443.87,1442.97,1442.97,400.0,1443.87,1443.87,1442.97,1442.97,400.0
2021-07-14 13:00:00,1441.27,1441.27,1441.19,1441.19,200.0,1441.27,1441.27,1441.19,1441.19,200.0
2021-07-14 13:30:00,1441.19,1441.19,1441.19,1441.19,0.0,1441.19,1441.19,1441.19,1441.19,0.0
2021-07-14 14:00:00,1441.51,1441.59,1441.1,1441.36,1000.0,1441.51,1441.59,1441.1,1441.36,1000.0
2021-07-14 14:30:00,1439.18,1440.24,1439.18,1439.73,300.0,1439.18,1440.24,1439.18,1439.73,300.0
2021-07-14 15:00:00,1439.08,1440.49,1435.4,1437.67,1013.0,1439.08,1440.49,1435.4,1437.67,1013.0
2021-07-14 15:30:00,1436.37,1438.05,1433.24,1434.4,3820.0,1436.37,1438.05,1433.24,1434.4,3820.0
2021-07-15 09:30:00,1427.26,1432.47,1426.55,1432.47,2293.0,1427.26,1432.47,1426.55,1432.47,2293.0
2021-07-15 10:00:00,1440.71,1444.85,1439.48,1442.84,2503.0,1440.71,1444.85,1439.48,1442.84,2503.0
2021-07-15 10:30:00,1442.23,1444.2,1439.58,1439.58,1984.0,1442.23,1444.2,1439.58,1439.58,1984.0
2021-07-15 11:00:00,1439.56,1443.96,1439.56,1443.96,1100.0,1439.56,1443.96,1439.56,1443.96,1100.0
2021-07-15 11:30:00,1445.56,1445.56,1437.79,1441.03,1400.0,1445.56,1445.56,1437.79,1441.03,1400.0
2021-07-15 12:00:00,1436.17,1440.02,1436.17,1438.71,1000.0,1436.17,1440.02,1436.17,1438.71,1000.0
2021-07-15 12:30:00,1437.79,1438.12,1436.47,1436.47,300.0,1437.79,1438.12,1436.47,1436.47,300.0
2021-07-15 13:00:00,1436.83,1436.83,1433.41,1435.53,1615.0,1436.83,1436.83,1433.41,1435.53,1615.0
2021-07-15 13:30:00,1436.75,1436.75,1430.4,1433.31,1000.0,1436.75,1436.75,1430.4,1433.31,1000.0
2021-07-15 14:00:00,1433.56,1436.18,1433.47,1434.43,800.0,1433.56,1436.18,1433.47,1434.43,800.0
2021-07-15 14:30:00,1432.16,1438.75,1432.16,1438.75,1207.0,1432.16,1438.75,1432.16,1438.75,1207.0
2021-07-15 15:00:00,1439.51,1439.67,1437.23,1437.69,1516.0,1439.51,1439.67,1437.23,1437.69,1516.0
2021-07-15 15:30:00,1438.11,1440.49,1433.04,1434.64,3936.0,1438.11,1440.49,1433.04,1434.64,3936.0
2021-07-16 09:30:00,1444.76,1445.73,1437.89,1441.11,5878.0,1444.76,1445.73,1437.89,1441.11,5878.0
2021-07-16 10:00:00,1441.36,1443.19,1437.71,1443.19,600.0,1441.36,1443.19,1437.71,1443.19,600.0
2021-07-16 10:30:00,1445.31,1452.28,1445.06,1448.04,2500.0,1445.31,1452.28,1445.06,1448.04,2500.0
2021-07-16 11:00:00,1450.43,1452.87,1447.81,1447.82,800.0,1450.43,1452.87,1447.81,1447.82,800.0
2021-07-16 11:30:00,1450.75,1452.91,1449.76,1452.9,1200.0,1450.75,1452.91,1449.76,1452.9,1200.0
2021-07-16 12:00:00,1457.01,1459.19,1457.01,1459.05,500.0,1457.01,1459.19,1457.01,1459.05,500.0
2021-07-16 12:30:00,1458.51,1458.51,1455.15,1455.15,1212.0,1458.51,1458.51,1455.15,1455.15,1212.0
2021-07-16 13:00:00,1453.73,1455.08,1453.59,1454.77,708.0,1453.73,1455.08,1453.59,1454.77,708.0
2021-07-16 13:30:00,1454.5,1455.8,1453.67,1455.8,500.0,1454.5,1455.8,1453.67,1455.8,500.0
2021-07-16 14:00:00,1454.73,1456.88,1454.73,1456.18,600.0,1454.73,1456.88,1454.73,1456.18,600.0
2021-07-16 14:30:00,1456.56,1456.56,1451.48,1453.21,923.0,1456.56,1456.56,1451.48,1453.21,923.0
2021-07-16 15:00:00,1451.9,1454.12,1450.26,1453.7,1100.0,1451.9,1454.12,1450.26,1453.7,1100.0
2021-07-16 15:30:00,1452.88,1452.89,1444.31,1447.1,11054.0,1452.88,1452.89,1444.31,1447.1,11054.0
2021-07-19 09:30:00,1436.24,1446.0,1436.24,1446.0,1721.0,1436.24,1446.0,1436.24,1446.0,1721.0
2021-07-19 10:00:00,1444.14,1444.28,1439.69,1440.62,1101.0,1444.14,1444.28,1439.69,1440.62,1101.0
2021-07-19 10:30:00,1440.66,1441.86,1436.91,1439.06,2218.0,1440.66,1441.86,1436.91,1439.06,2218.0
2021-07-19 11:00:00,1445.83,1450.23,1445.39,1447.68,877.0,1445.83,1450.23,1445.39,1447.68,877.0
2021-07-19 11:30:00,1446.86,1446.86,1444.2,1446.04,1409.0,1446.86,1446.86,1444.2,1446.04,1409.0
2021-07-19 12:00:00,1442.64,1442.64,1441.83,1441.83,300.0,1442.64,1442.64,1441.83,1441.83,300.0
2021-07-19 12:30:00,1439.82,1440.82,1439.67,1440.12,1100.0,1439.82,1440.82,1439.67,1440.12,1100.0
2021-07-19 13:00:00,1439.77,1441.0,1439.76,1441.0,300.0,1439.77,1441.0,1439.76,1441.0,300.0
2021-07-19 13:30:00,1441.44,1441.44,1432.35,1437.38,5260.0,1441.44,1441.44,1432.35,1437.38,5260.0
2021-07-19 14:00:00,1438.83,1440.5,1436.7,1438.69,900.0,1438.83,1440.5,1436.7,1438.69,900.0
2021-07-19 14:30:00,1434.18,1436.05,1434.18,1434.73,800.0,1434.18,1436.05,1434.18,1434.73,800.0
2021-07-19 15:00:00,1435.77,1437.82,1431.21,1433.54,3277.0,1435.77,1437.82,1431.21,1433.54,3277.0
2021-07-19 15:30:00,1434.61,1442.99,1432.97,1438.66,18720.0,1434.61,1442.99,1432.97,1438.66,18720.0
2021-07-20 09:30:00,1445.01,1451.05,1430.31,1451.05,1467.0,1445.01,1451.05,1430.31,1451.05,1467.0
2021-07-20 10:00:00,1450.27,1456.18,1450.02,1453.42,1401.0,1450.27,1456.18,1450.02,1453.42,1401.0
2021-07-20 10:30:00,1455.46,1461.89,1455.46,1460.02,1300.0,1455.46,1461.89,1455.46,1460.02,1300.0
2021-07-20 11:00:00,1459.56,1463.08,1458.66,1461.76,2265.0,1459.56,1463.08,1458.66,1461.76,2265.0
2021-07-20 11:30:00,1459.03,1459.03,1452.3,1455.6,1400.0,1459.03,1459.03,1452.3,1455.6,1400.0
2021-07-20 12:00:00,1455.59,1457.61,1447.27,1450.5,3753.0,1455.59,1457.61,1447.27,1450.5,3753.0
2021-07-20 12:30:00,1451.16,1452.61,1447.97,1451.42,4901.0,1451.16,1452.61,1447.97,1451.42,4901.0
2021-07-20 13:00:00,1451.47,1452.88,1447.93,1448.81,2825.0,1451.47,1452.88,1447.93,1448.81,2825.0
2021-07-20 13:30:00,1447.56,1450.55,1445.13,1449.62,1500.0,1447.56,1450.55,1445.13,1449.62,1500.0
2021-07-20 14:00:00,1448.32,1449.69,1446.23,1446.24,1060.0,1448.32,1449.69,1446.23,1446.24,1060.0
2021-07-20 14:30:00,1446.28,1446.82,1441.44,1442.47,3001.0,1446.28,1446.82,1441.44,1442.47,3001.0
2021-07-20 15:00:00,1444.56,1445.7,1442.28,1443.9,2748.0,1444.56,1445.7,1442.28,1443.9,2748.0
2021-07-20 15:30:00,1443.39,1444.68,1438.85,1438.93,12117.0,1443.39,1444.68,1438.85,1438.93,12117.0
2021-07-21 09:30:00,1451.3,1451.3,1418.68,1419.6,3265.0,1451.3,1451.3,1418.68,1419.6,3265.0
2021-07-21 10:00:00,1420.84,1420.84,1406.0,1412.43,2607.0,1420.84,1420.84,1406.0,1412.43,2607.0
2021-07-21 10:30:00,1411.65,1422.91,1411.65,1422.91,3053.0,1411.65,1422.91,1411.65,1422.91,3053.0
2021-07-21 11:00:00,1420.75,1426.61,1418.95,1425.62,1634.0,1420.75,1426.61,1418.95,1425.62,1634.0
2021-07-21 11:30:00,1428.6,1429.91,1426.64,1427.95,2274.0,1428.6,1429.91,1426.64,1427.95,2274.0
2021-07-21 12:00:00,1423.15,1423.15,1423.15,1423.15,184.0,1423.15,1423.15,1423.15,1423.15,184.0
2021-07-21 12:30:00,1421.99,1426.77,1421.42,1426.77,2065.0,1421.99,1426.77,1421.42,1426.77,2065.0
2021-07-21 13:00:00,1426.51,1427.76,1422.99,1427.76,1300.0,1426.51,1427.76,1422.99,1427.76,1300.0
2021-07-21 13:30:00,1427.31,1430.02,1426.4,1426.4,900.0,1427.31,1430.02,1426.4,1426.4,900.0
2021-07-21 14:00:00,1425.52,1425.52,1424.39,1424.39,300.0,1425.52,1425.52,1424.39,1424.39,300.0
2021-07-21 14:30:00,1424.78,1425.29,1423.19,1425.01,1000.0,1424.78,1425.29,1423.19,1425.01,1000.0
2021-07-21 15:00:00,1426.0,1428.28,1425.12,1425.82,1341.0,1426.0,1428.28,1425.12,1425.82,1341.0
2021-07-21 15:30:00,1432.41,1433.32,1427.38,1430.41,4973.0,1432.41,1433.32,1427.38,1430.41,4973.0
2021-07-22 09:30:00,1437.49,1449.03,1437.49,1444.77,1655.0,1437.49,1449.03,1437.49,1444.77,1655.0
2021-07-22 10:00:00,1443.77,1445.64,1443.77,1444.39,1095.0,1443.77,1445.64,1443.77,1444.39,1095.0
2021-07-22 10:30:00,1448.67,1456.09,1448.67,1456.09,2099.0,1448.67,1456.09,1448.67,1456.09,2099.0
2021-07-22 11:00:00,1454.53,1454.53,1454.53,1454.53,100.0,1454.53,1454.53,1454.53,1454.53,100.0
2021-07-22 11:30:00,1452.51,1452.51,1452.02,1452.18,500.0,1452.51,1452.51,1452.02,1452.18,500.0
2021-07-22 12:00:00,1448.03,1448.03,1444.2,1444.21,700.0,1448.03,1448.03,1444.2,1444.21,700.0
2021-07-22 12:30:00,1444.23,1444.23,1444.23,1444.23,100.0,1444.23,1444.23,1444.23,1444.23,100.0
2021-07-22 13:00:00,1448.31,1452.19,1448.31,1449.4,601.0,1448.31,1452.19,1448.31,1449.4,601.0
2021-07-22 13:30:00,1449.36,1450.23,1449.36,1449.7,300.0,1449.36,1450.23,1449.36,1449.7,300.0
2021-07-22 14:00:00,1451.39,1454.79,1451.39,1454.79,200.0,1451.39,1454.79,1451.39,1454.79,200.0
2021-07-22 14:30:00,1452.91,1456.03,1452.91,1456.03,1300.0,1452.91,1456.03,1452.91,1456.03,1300.0
2021-07-22 15:00:00,1456.13,1456.13,1454.85,1455.29,700.0,1456.13,1456.13,1454.85,1455.29,700.0
2021-07-22 15:30:00,1455.91,1460.0,1454.13,1457.43,7169.0,1455.91,1460.0,1454.13,1457.43,7169.0
2021-07-23 09:30:00,1462.99,1471.69,1462.99,1471.69,2201.0,1462.99,1471.69,1462.99,1471.69,2201.0
2021-07-23 10:00:00,1471.69,1471.69,1471.69,1471.69,0.0,1471.69,1471.69,1471.69,1471.69,0.0
2021-07-23 10:30:00,1472.42,1475.22,1472.01,1475.21,500.0,1472.42,1475.22,1472.01,1475.21,500.0
2021-07-23 11:00:00,1475.98,1482.21,1475.93,1480.0,1000.0,1475.98,1482.21,1475.93,1480.0,1000.0
2021-07-23 11:30:00,1479.07,1479.07,1473.99,1473.99,1073.0,1479.07,1479.07,1473.99,1473.99,1073.0
2021-07-23 12:00:00,1475.98,1475.98,1475.98,1475.98,100.0,1475.98,1475.98,1475.98,1475.98,100.0
2021-07-23 12:30:00,1476.79,1479.47,1476.79,1479.47,203.0,1476.79,1479.47,1476.79,1479.47,203.0
2021-07-23 13:00:00,1476.79,1477.37,1476.79,1476.81,300.0,1476.79,1477.37,1476.79,1476.81,300.0
2021-07-23 13:30:00,1477.28,1477.28,1473.04,1473.48,600.0,1477.28,1477.28,1473.04,1473.48,600.0
2021-07-23 14:00:00,1472.78,1474.28,1472.05,1472.14,500.0,1472.78,1474.28,1472.05,1472.14,500.0
2021-07-23 14:30:00,1473.03,1477.72,1473.03,1475.14,700.0,1473.03,1477.72,1473.03,1475.14,700.0
2021-07-23 15:00:00,1474.42,1474.79,1471.29,1471.29,1000.0,1474.42,1474.79,1471.29,1471.29,1000.0
2021-07-23 15:30:00,1475.23,1476.8,1471.93,1474.64,3607.0,1475.23,1476.8,1471.93,1474.64,3607.0
2021-07-26 09:30:00,1469.57,1477.45,1465.14,1465.14,2143.0,1469.57,1477.45,1465.14,1465.14,2143.0
2021-07-26 10:00:00,1459.93,1465.16,1457.46,1457.47,688.0,1459.93,1465.16,1457.46,1457.47,688.0
2021-07-26 10:30:00,1456.55,1465.49,1456.55,1465.49,937.0,1456.55,1465.49,1456.55,1465.49,937.0
2021-07-26 11:00:00,1464.18,1468.83,1464.18,1467.05,1327.0,1464.18,1468.83,1464.18,1467.05,1327.0
2021-07-26 11:30:00,1466.89,1468.23,1465.09,1468.23,600.0,1466.89,1468.23,1465.09,1468.23,600.0
2021-07-26 12:00:00,1469.18,1471.75,1469.18,1471.7,657.0,1469.18,1471.75,1469.18,1471.7,657.0
2021-07-26 12:30:00,1470.85,1470.85,1467.22,1468.9,805.0,1470.85,1470.85,1467.22,1468.9,805.0
2021-07-26 13:00:00,1471.16,1471.27,1470.04,1471.27,300.0,1471.16,1471.27,1470.04,1471.27,300.0
2021-07-26 13:30:00,1470.24,1472.93,1470.04,1472.93,400.0,1470.24,1472.93,1470.04,1472.93,400.0
2021-07-26 14:00:00,1471.71,1471.71,1471.71,1471.71,200.0,1471.71,1471.71,1471.71,1471.71,200.0
2021-07-26 14:30:00,1471.9,1473.12,1471.9,1473.12,200.0,1471.9,1473.12,1471.9,1473.12,200.0
2021-07-26 15:00:00,1473.07,1473.07,1471.38,1473.0,1500.0,1473.07,1473.07,1471.38,1473.0,1500.0
2021-07-26 15:30:00,1474.07,1474.07,1467.63,1469.93,4920.0,1474.07,1474.07,1467.63,1469.93,4920.0
2021-07-27 09:30:00,1472.89,1473.1,1458.84,1471.87,1727.0,1472.89,1473.1,1458.84,1471.87,1727.0
2021-07-27 10:00:00,1475.54,1476.78,1470.92,1476.78,1200.0,1475.54,1476.78,1470.92,1476.78,1200.0
2021-07-27 10:30:00,1480.14,1486.74,1480.14,1486.74,1100.0,1480.14,1486.74,1480.14,1486.74,1100.0
2021-07-27 11:00:00,1486.11,1487.19,1482.3,1485.32,1800.0,1486.11,1487.19,1482.3,1485.32,1800.0
2021-07-27 11:30:00,1485.09,1485.09,1483.34,1483.34,200.0,1485.09,1485.09,1483.34,1483.34,200.0
2021-07-27 12:00:00,1481.98,1484.92,1480.23,1480.23,1472.0,1481.98,1484.92,1480.23,1480.23,1472.0
2021-07-27 12:30:00,1479.93,1480.72,1476.71,1476.71,2362.0,1479.93,1480.72,1476.71,1476.71,2362.0
2021-07-27 13:00:00,1474.6,1475.8,1471.55,1474.15,816.0,1474.6,1475.8,1471.55,1474.15,816.0
2021-07-27 13:30:00,1472.26,1472.26,1469.87,1472.25,1580.0,1472.26,1472.26,1469.87,1472.25,1580.0
2021-07-27 14:00:00,1472.63,1474.18,1472.21,1472.22,800.0,1472.63,1474.18,1472.21,1472.22,800.0
2021-07-27 14:30:00,1470.17,1472.42,1469.92,1472.42,500.0,1470.17,1472.42,1469.92,1472.42,500.0
2021-07-27 15:00:00,1471.85,1477.3,1471.84,1477.3,700.0,1471.85,1477.3,1471.84,1477.3,700.0
2021-07-27 15:30:00,1477.44,1481.36,1477.44,1478.04,3200.0,1477.44,1481.36,1477.44,1478.04,3200.0
2021-07-28 09:30:00,1487.34,1495.2,1487.34,1493.7,2468.0,1487.34,1495.2,1487.34,1493.7,2468.0
2021-07-28 10:00:00,1492.0,1497.99,1489.09,1497.95,3413.0,1492.0,1497.99,1489.09,1497.95,3413.0
2021-07-28 10:30:00,1500.0,1500.0,1492.65,1494.28,1112.0,1500.0,1500.0,1492.65,1494.28,1112.0
2021-07-28 11:00:00,1492.77,1496.11,1492.77,1493.68,861.0,1492.77,1496.11,1492.77,1493.68,861.0
2021-07-28 11:30:00,1494.03,1494.75,1491.15,1492.15,1400.0,1494.03,1494.75,1491.15,1492.15,1400.0
2021-07-28 12:00:00,1493.04,1496.34,1493.04,1496.33,709.0,1493.04,1496.34,1493.04,1496.33,709.0
2021-07-28 12:30:00,1499.72,1499.72,1496.06,1497.09,941.0,1499.72,1499.72,1496.06,1497.09,941.0
2021-07-28 13:00:00,1495.11,1497.76,1495.11,1497.76,200.0,1495.11,1497.76,1495.11,1497.76,200.0
2021-07-28 13:30:00,1494.43,1494.56,1493.23,1493.23,700.0,1494.43,1494.56,1493.23,1493.23,700.0
2021-07-28 14:00:00,1495.98,1498.18,1493.88,1495.77,1000.0,1495.98,1498.18,1493.88,1495.77,1000.0
2021-07-28 14:30:00,1497.75,1500.67,1496.74,1500.67,1403.0,1497.75,1500.67,1496.74,1500.67,1403.0
2021-07-28 15:00:00,1500.58,1501.27,1494.64,1497.63,2500.0,1500.58,1501.27,1494.64,1497.63,2500.0
2021-07-28 15:30:00,1497.38,1497.59,1483.94,1485.71,11003.0,1497.38,1497.59,1483.94,1485.71,11003.0
2021-07-29 09:30:00,1488.13,1509.11,1487.6,1500.3,5458.0,1488.13,1509.11,1487.6,1500.3,5458.0
2021-07-29 10:00:00,1501.49,1514.64,1496.36,1509.86,3623.0,1501.49,1514.64,1496.36,1509.86,3623.0
2021-07-29 10:30:00,1506.6,1519.99,1502.54,1519.99,4024.0,1506.6,1519.99,1502.54,1519.99,4024.0
2021-07-29 11:00:00,1518.28,1518.28,1507.39,1507.4,901.0,1518.28,1518.28,1507.39,1507.4,901.0
2021-07-29 11:30:00,1503.26,1511.97,1503.26,1509.56,2920.0,1503.26,1511.97,1503.26,1509.56,2920.0
2021-07-29 12:00:00,1505.33,1509.16,1502.67,1507.2,1890.0,1505.33,1509.16,1502.67,1507.2,1890.0
2021-07-29 12:30:00,1509.42,1509.42,1506.82,1506.83,2008.0,1509.42,1509.42,1506.82,1506.83,2008.0
2021-07-29 13:00:00,1510.9,1510.9,1501.58,1507.56,2818.0,1510.9,1510.9,1501.58,1507.56,2818.0
2021-07-29 13:30:00,1508.3,1512.85,1507.22,1508.0,1453.0,1508.3,1512.85,1507.22,1508.0,1453.0
2021-07-29 14:00:00,1507.97,1511.9,1505.57,1508.03,2375.0,1507.97,1511.9,1505.57,1508.03,2375.0
2021-07-29 14:30:00,1510.93,1515.53,1510.84,1515.53,1200.0,1510.93,1515.53,1510.84,1515.53,1200.0
2021-07-29 15:00:00,1514.82,1516.25,1510.04,1510.04,2603.0,1514.82,1516.25,1510.04,1510.04,2603.0
2021-07-29 15:30:00,1510.44,1514.9,1506.43,1506.79,11168.0,1510.44,1514.9,1506.43,1506.79,11168.0
2021-07-30 09:30:00,1496.76,1496.76,1451.08,1465.12,8864.0,1496.76,1496.76,1451.08,1465.12,8864.0
2021-07-30 10:00:00,1457.31,1487.5,1457.31,1475.17,8488.0,1457.31,1487.5,1457.31,1475.17,8488.0
2021-07-30 10:30:00,1474.38,1490.21,1473.0,1481.09,3500.0,1474.38,1490.21,1473.0,1481.09,3500.0
2021-07-30 11:00:00,1484.41,1489.16,1480.43,1487.14,908.0,1484.41,1489.16,1480.43,1487.14,908.0
2021-07-30 11:30:00,1486.23,1492.17,1483.54,1484.11,1834.0,1486.23,1492.17,1483.54,1484.11,1834.0
2021-07-30 12:00:00,1486.04,1497.91,1486.04,1497.91,1269.0,1486.04,1497.91,1486.04,1497.91,1269.0
2021-07-30 12:30:00,1497.03,1503.15,1497.03,1503.15,576.0,1497.03,1503.15,1497.03,1503.15,576.0
2021-07-30 13:00:00,1503.66,1503.72,1497.73,1500.2,1041.0,1503.66,1503.72,1497.73,1500.2,1041.0
2021-07-30 13:30:00,1501.22,1501.22,1500.02,1500.8,700.0,1501.22,1501.22,1500.02,1500.8,700.0
2021-07-30 14:00:00,1499.05,1499.05,1490.65,1491.57,3212.0,1499.05,1499.05,1490.65,1491.57,3212.0
2021-07-30 14:30:00,1491.23,1492.58,1488.73,1490.75,2200.0,1491.23,1492.58,1488.73,1490.75,2200.0
2021-07-30 15:00:00,1491.21,1492.71,1480.82,1482.95,4123.0,1491.21,1492.71,1480.82,1482.95,4123.0
2021-07-30 15:30:00,1481.86,1481.86,1467.64,1473.68,12825.0,1481.86,1481.86,1467.64,1473.68,12825.0
2021-08-02 09:30:00,1485.27,1490.04,1479.92,1482.45,4382.0,1485.27,1490.04,1479.92,1482.45,4382.0
2021-08-02 10:00:00,1478.76,1481.32,1467.53,1481.32,6533.0,1478.76,1481.32,1467.53,1481.32,6533.0
2021-08-02 10:30:00,1490.2,1490.37,1480.63,1482.72,5129.0,1490.2,1490.37,1480.63,1482.72,5129.0
2021-08-02 11:00:00,1482.56,1488.99,1479.99,1483.25,7009.0,1482.56,1488.99,1479.99,1483.25,7009.0
2021-08-02 11:30:00,1482.21,1487.11,1480.77,1480.77,4093.0,1482.21,1487.11,1480.77,1480.77,4093.0
2021-08-02 12:00:00,1479.0,1479.15,1475.49,1475.49,1948.0,1479.0,1479.15,1475.49,1475.49,1948.0
2021-08-02 12:30:00,1476.66,1481.25,1476.66,1478.99,3273.0,1476.66,1481.25,1476.66,1478.99,3273.0
2021-08-02 13:00:00,1478.9,1483.22,1477.93,1481.02,3571.0,1478.9,1483.22,1477.93,1481.02,3571.0
2021-08-02 13:30:00,1481.24,1482.01,1476.97,1482.01,2265.0,1481.24,1482.01,1476.97,1482.01,2265.0
2021-08-02 14:00:00,1481.13,1485.87,1477.88,1482.29,2010.0,1481.13,1485.87,1477.88,1482.29,2010.0
2021-08-02 14:30:00,1481.68,1483.04,1477.89,1483.04,1600.0,1481.68,1483.04,1477.89,1483.04,1600.0
2021-08-02 15:00:00,1484.73,1486.19,1481.55,1483.97,4048.0,1484.73,1486.19,1481.55,1483.97,4048.0
2021-08-02 15:30:00,1482.45,1486.58,1473.74,1479.99,13539.0,1482.45,1486.58,1473.74,1479.99,13539.0
2021-08-03 09:30:00,1485.33,1495.07,1485.33,1494.09,908.0,1485.33,1495.07,1485.33,1494.09,908.0
2021-08-03 10:00:00,1497.06,1497.06,1491.54,1495.05,1914.0,1497.06,1497.06,1491.54,1495.05,1914.0
2021-08-03 10:30:00,1494.28,1495.31,1491.38,1491.38,2000.0,1494.28,1495.31,1491.38,1491.38,2000.0
2021-08-03 11:00:00,1490.11,1490.11,1479.91,1484.05,3562.0,1490.11,1490.11,1479.91,1484.05,3562.0
2021-08-03 11:30:00,1481.62,1487.01,1481.34,1485.08,3428.0,1481.62,1487.01,1481.34,1485.08,3428.0
2021-08-03 12:00:00,1486.88,1486.89,1484.27,1484.27,500.0,1486.88,1486.89,1484.27,1484.27,500.0
2021-08-03 12:30:00,1483.76,1484.65,1483.04,1483.49,1500.0,1483.76,1484.65,1483.04,1483.49,1500.0
2021-08-03 13:00:00,1483.46,1491.4,1483.46,1491.4,912.0,1483.46,1491.4,1483.46,1491.4,912.0
2021-08-03 13:30:00,1492.57,1493.78,1487.97,1490.74,1000.0,1492.57,1493.78,1487.97,1490.74,1000.0
2021-08-03 14:00:00,1490.51,1492.06,1488.29,1492.06,1100.0,1490.51,1492.06,1488.29,1492.06,1100.0
2021-08-03 14:30:00,1492.0,1493.29,1491.2,1492.12,1373.0,1492.0,1493.29,1491.2,1492.12,1373.0
2021-08-03 15:00:00,1493.06,1494.99,1490.85,1492.18,6560.0,1493.06,1494.99,1490.85,1492.18,6560.0
2021-08-03 15:30:00,1491.37,1498.89,1490.43,1494.34,7594.0,1491.37,1498.89,1490.43,1494.34,7594.0
2021-08-04 09:30:00,1500.0,1514.32,1499.95,1514.32,2517.0,1500.0,1514.32,1499.95,1514.32,2517.0
2021-08-04 10:00:00,1515.94,1516.23,1505.24,1505.25,1334.0,1515.94,1516.23,1505.24,1505.25,1334.0
2021-08-04 10:30:00,1501.58,1509.5,1498.69,1504.1,2405.0,1501.58,1509.5,1498.69,1504.1,2405.0
2021-08-04 11:00:00,1504.1,1507.25,1499.3,1500.3,2911.0,1504.1,1507.25,1499.3,1500.3,2911.0
2021-08-04 11:30:00,1499.33,1507.33,1499.32,1507.33,2634.0,1499.33,1507.33,1499.32,1507.33,2634.0
2021-08-04 12:00:00,1507.02,1518.15,1506.1,1514.0,800.0,1507.02,1518.15,1506.1,1514.0,800.0
2021-08-04 12:30:00,1514.76,1520.45,1513.87,1520.45,1973.0,1514.76,1520.45,1513.87,1520.45,1973.0
2021-08-04 13:00:00,1519.31,1519.34,1514.6,1514.6,1801.0,1519.31,1519.34,1514.6,1514.6,1801.0
2021-08-04 13:30:00,1519.17,1520.44,1519.17,1520.44,424.0,1519.17,1520.44,1519.17,1520.44,424.0
2021-08-04 14:00:00,1519.88,1522.62,1519.32,1522.62,1200.0,1519.88,1522.62,1519.32,1522.62,1200.0
2021-08-04 14:30:00,1523.13,1525.07,1517.66,1517.66,2739.0,1523.13,1525.07,1517.66,1517.66,2739.0
2021-08-04 15:00:00,1516.22,1518.9,1515.59,1518.42,1800.0,1516.22,1518.9,1515.59,1518.42,1800.0
2021-08-04 15:30:00,1518.16,1518.54,1512.52,1515.26,9527.0,1518.16,1518.54,1512.52,1515.26,9527.0
2021-08-05 09:30:00,1519.99,1527.9,1514.99,1527.9,1907.0,1519.99,1527.9,1514.99,1527.9,1907.0
2021-08-05 10:00:00,1527.88,1528.0,1515.54,1515.54,3856.0,1527.88,1528.0,1515.54,1515.54,3856.0
2021-08-05 10:30:00,1518.26,1519.82,1517.29,1519.02,1800.0,1518.26,1519.82,1517.29,1519.02,1800.0
2021-08-05 11:00:00,1518.5,1520.95,1513.43,1519.57,2100.0,1518.5,1520.95,1513.43,1519.57,2100.0
2021-08-05 11:30:00,1524.53,1524.53,1514.75,1514.75,1302.0,1524.53,1524.53,1514.75,1514.75,1302.0
2021-08-05 12:00:00,1517.12,1517.57,1512.63,1513.98,1205.0,1517.12,1517.57,1512.63,1513.98,1205.0
2021-08-05 12:30:00,1512.29,1514.85,1512.28,1513.97,1451.0,1512.29,1514.85,1512.28,1513.97,1451.0
2021-08-05 13:00:00,1512.77,1513.46,1506.97,1513.46,1100.0,1512.77,1513.46,1506.97,1513.46,1100.0
2021-08-05 13:30:00,1511.99,1513.58,1510.92,1513.58,600.0,1511.99,1513.58,1510.92,1513.58,600.0
2021-08-05 14:00:00,1513.71,1515.88,1510.63,1514.95,1100.0,1513.71,1515.88,1510.63,1514.95,1100.0
2021-08-05 14:30:00,1513.2,1516.22,1511.79,1513.24,2031.0,1513.2,1516.22,1511.79,1513.24,2031.0
2021-08-05 15:00:00,1513.38,1517.64,1510.88,1517.64,3433.0,1513.38,1517.64,1510.88,1517.64,3433.0
2021-08-05 15:30:00,1516.38,1528.66,1516.38,1527.61,8310.0,1516.38,1528.66,1516.38,1527.61,8310.0
2021-08-06 09:30:00,1522.82,1525.06,1514.75,1516.82,4648.0,1522.82,1525.06,1514.75,1516.82,4648.0
2021-08-06 10:00:00,1523.2,1524.05,1520.46,1523.33,1199.0,1523.2,1524.05,1520.46,1523.33,1199.0
2021-08-06 10:30:00,1524.22,1526.83,1523.88,1525.12,2174.0,1524.22,1526.83,1523.88,1525.12,2174.0
2021-08-06 11:00:00,1527.11,1531.63,1526.81,1529.18,2808.0,1527.11,1531.63,1526.81,1529.18,2808.0
2021-08-06 11:30:00,1529.16,1530.23,1523.82,1530.23,4358.0,1529.16,1530.23,1523.82,1530.23,4358.0
2021-08-06 12:00:00,1529.4,1529.83,1520.73,1529.16,3890.0,1529.4,1529.83,1520.73,1529.16,3890.0
2021-08-06 12:30:00,1528.05,1528.05,1525.27,1526.07,1100.0,1528.05,1528.05,1525.27,1526.07,1100.0
2021-08-06 13:00:00,1525.44,1530.0,1525.44,1529.26,1621.0,1525.44,1530.0,1525.44,1529.26,1621.0
2021-08-06 13:30:00,1530.37,1535.31,1530.37,1531.36,1768.0,1530.37,1535.31,1530.37,1531.36,1768.0
2021-08-06 14:00:00,1528.75,1530.12,1525.64,1527.54,3242.0,1528.75,1530.12,1525.64,1527.54,3242.0
2021-08-06 14:30:00,1528.26,1528.26,1521.36,1522.03,2484.0,1528.26,1528.26,1521.36,1522.03,2484.0
2021-08-06 15:00:00,1522.28,1522.28,1512.55,1519.04,2648.0,1522.28,1522.28,1512.55,1519.04,2648.0
2021-08-06 15:30:00,1522.46,1525.06,1510.47,1521.42,11317.0,1522.46,1525.06,1510.47,1521.42,11317.0
2021-08-09 09:30:00,1523.24,1523.24,1516.0,1521.59,2365.0,1523.24,1523.24,1516.0,1521.59,2365.0
2021-08-09 10:00:00,1523.16,1523.16,1521.23,1521.23,200.0,1523.16,1523.16,1521.23,1521.23,200.0
2021-08-09 10:30:00,1520.98,1520.98,1515.67,1515.67,2127.0,1520.98,1520.98,1515.67,1515.67,2127.0
2021-08-09 11:00:00,1515.1,1519.59,1513.59,1513.59,1420.0,1515.1,1519.59,1513.59,1513.59,1420.0
2021-08-09 11:30:00,1515.4,1521.33,1515.4,1521.33,1979.0,1515.4,1521.33,1515.4,1521.33,1979.0
2021-08-09 12:00:00,1520.89,1522.6,1520.79,1522.6,723.0,1520.89,1522.6,1520.79,1522.6,723.0
2021-08-09 12:30:00,1521.1,1521.7,1520.07,1520.28,698.0,1521.1,1521.7,1520.07,1520.28,698.0
2021-08-09 13:00:00,1518.16,1520.63,1516.2,1519.15,1699.0,1518.16,1520.63,1516.2,1519.15,1699.0
2021-08-09 13:30:00,1520.73,1521.88,1519.32,1521.88,1854.0,1520.73,1521.88,1519.32,1521.88,1854.0
2021-08-09 14:00:00,1522.81,1524.91,1520.58,1522.33,1209.0,1522.81,1524.91,1520.58,1522.33,1209.0
2021-08-09 14:30:00,1522.59,1524.68,1522.0,1522.0,1806.0,1522.59,1524.68,1522.0,1522.0,1806.0
2021-08-09 15:00:00,1525.07,1528.11,1520.73,1522.36,3532.0,1525.07,1528.11,1520.73,1522.36,3532.0
2021-08-09 15:30:00,1524.71,1526.62,1518.98,1521.48,14640.0,1524.71,1526.62,1518.98,1521.48,14640.0
2021-08-10 09:30:00,1526.26,1526.63,1519.82,1525.94,4435.0,1526.26,1526.63,1519.82,1525.94,4435.0
2021-08-10 10:00:00,1525.7,1530.0,1523.86,1529.69,2128.0,1525.7,1530.0,1523.86,1529.69,2128.0
2021-08-10 10:30:00,1528.21,1528.21,1518.37,1518.37,2112.0,1528.21,1528.21,1518.37,1518.37,2112.0
2021-08-10 11:00:00,1519.41,1523.44,1518.3,1518.92,1901.0,1519.41,1523.44,1518.3,1518.92,1901.0
2021-08-10 11:30:00,1520.87,1525.75,1520.87,1525.04,2136.0,1520.87,1525.75,1520.87,1525.04,2136.0
2021-08-10 12:00:00,1523.0,1526.68,1522.11,1525.66,1450.0,1523.0,1526.68,1522.11,1525.66,1450.0
2021-08-10 12:30:00,1522.22,1523.74,1522.22,1522.3,893.0,1522.22,1523.74,1522.22,1522.3,893.0
2021-08-10 13:00:00,1523.81,1523.81,1517.32,1519.85,1846.0,1523.81,1523.81,1517.32,1519.85,1846.0
2021-08-10 13:30:00,1518.12,1519.01,1512.41,1512.41,2417.0,1518.12,1519.01,1512.41,1512.41,2417.0
2021-08-10 14:00:00,1510.79,1514.35,1509.76,1514.35,520.0,1510.79,1514.35,1509.76,1514.35,520.0
2021-08-10 14:30:00,1512.95,1512.95,1510.95,1510.96,711.0,1512.95,1512.95,1510.95,1510.96,711.0
2021-08-10 15:00:00,1512.1,1515.54,1509.71,1515.0,1726.0,1512.1,1515.54,1509.71,1515.0,1726.0
2021-08-10 15:30:00,1515.54,1518.14,1511.68,1514.78,6443.0,1515.54,1518.14,1511.68,1514.78,6443.0
2021-08-11 09:30:00,1515.08,1515.08,1513.05,1513.06,870.0,1515.08,1515.08,1513.05,1513.06,870.0
2021-08-11 10:00:00,1509.57,1510.32,1507.0,1508.3,1431.0,1509.57,1510.32,1507.0,1508.3,1431.0
2021-08-11 10:30:00,1510.3,1512.24,1503.83,1503.83,1327.0,1510.3,1512.24,1503.83,1503.83,1327.0
2021-08-11 11:00:00,1505.57,1506.38,1503.9,1503.96,900.0,1505.57,1506.38,1503.9,1503.96,900.0
2021-08-11 11:30:00,1504.79,1506.65,1499.58,1499.59,4636.0,1504.79,1506.65,1499.58,1499.59,4636.0
2021-08-11 12:00:00,1495.71,1495.71,1489.85,1492.94,3914.0,1495.71,1495.71,1489.85,1492.94,3914.0
2021-08-11 12:30:00,1495.14,1497.14,1495.14,1495.94,500.0,1495.14,1497.14,1495.14,1495.94,500.0
2021-08-11 13:00:00,1494.33,1495.64,1491.88,1494.18,1508.0,1494.33,1495.64,1491.88,1494.18,1508.0
2021-08-11 13:30:00,1495.32,1496.77,1495.32,1496.77,500.0,1495.32,1496.77,1495.32,1496.77,500.0
2021-08-11 14:00:00,1496.94,1496.94,1495.71,1495.71,200.0,1496.94,1496.94,1495.71,1495.71,200.0
2021-08-11 14:30:00,1497.48,1498.17,1493.48,1495.58,1690.0,1497.48,1498.17,1493.48,1495.58,1690.0
2021-08-11 15:00:00,1495.95,1495.95,1493.51,1495.45,1000.0,1495.95,1495.95,1493.51,1495.45,1000.0
2021-08-11 15:30:00,1494.63,1499.83,1493.3,1498.01,6106.0,1494.63,1499.83,1493.3,1498.01,6106.0
2021-08-12 09:30:00,1497.32,1499.95,1497.32,1499.95,624.0,1497.32,1499.95,1497.32,1499.95,624.0
2021-08-12 10:00:00,1502.16,1505.21,1500.43,1504.01,2029.0,1502.16,1505.21,1500.43,1504.01,2029.0
2021-08-12 10:30:00,1504.0,1509.52,1504.0,1509.06,1119.0,1504.0,1509.52,1504.0,1509.06,1119.0
2021-08-12 11:00:00,1507.63,1507.64,1504.25,1504.98,1137.0,1507.63,1507.64,1504.25,1504.98,1137.0
2021-08-12 11:30:00,1507.57,1510.85,1507.56,1510.05,400.0,1507.57,1510.85,1507.56,1510.05,400.0
2021-08-12 12:00:00,1511.02,1511.24,1509.18,1510.67,800.0,1511.02,1511.24,1509.18,1510.67,800.0
2021-08-12 12:30:00,1510.42,1511.3,1510.15,1511.3,302.0,1510.42,1511.3,1510.15,1511.3,302.0
2021-08-12 13:00:00,1508.6,1512.17,1508.6,1510.05,600.0,1508.6,1512.17,1508.6,1510.05,600.0
2021-08-12 13:30:00,1510.5,1511.39,1509.82,1511.39,1100.0,1510.5,1511.39,1509.82,1511.39,1100.0
2021-08-12 14:00:00,1511.97,1513.18,1511.97,1512.25,900.0,1511.97,1513.18,1511.97,1512.25,900.0
2021-08-12 14:30:00,1513.93,1513.93,1511.57,1511.57,500.0,1513.93,1513.93,1511.57,1511.57,500.0
2021-08-12 15:00:00,1512.15,1515.33,1511.79,1513.03,1916.0,1512.15,1515.33,1511.79,1513.03,1916.0
2021-08-12 15:30:00,1512.51,1519.67,1512.51,1519.67,5481.0,1512.51,1519.67,1512.51,1519.67,5481.0
2021-08-13 09:30:00,1516.38,1526.12,1516.38,1524.37,1942.0,1516.38,1526.12,1516.38,1524.37,1942.0
2021-08-13 10:00:00,1523.21,1526.07,1520.87,1525.41,1970.0,1523.21,1526.07,1520.87,1525.41,1970.0
2021-08-13 10:30:00,1524.03,1524.59,1523.5,1524.38,579.0,1524.03,1524.59,1523.5,1524.38,579.0
2021-08-13 11:00:00,1522.11,1524.49,1521.13,1522.34,573.0,1522.11,1524.49,1521.13,1522.34,573.0
2021-08-13 11:30:00,1525.04,1525.68,1520.52,1521.43,1200.0,1525.04,1525.68,1520.52,1521.43,1200.0
2021-08-13 12:00:00,1525.09,1525.78,1523.36,1523.74,700.0,1525.09,1525.78,1523.36,1523.74,700.0
2021-08-13 12:30:00,1523.81,1524.25,1523.81,1524.25,297.0,1523.81,1524.25,1523.81,1524.25,297.0
2021-08-13 13:00:00,1525.03,1525.6,1524.99,1525.0,1000.0,1525.03,1525.6,1524.99,1525.0,1000.0
2021-08-13 13:30:00,1524.72,1524.72,1522.09,1522.09,1002.0,1524.72,1524.72,1522.09,1522.09,1002.0
2021-08-13 14:00:00,1523.94,1524.65,1522.96,1524.65,700.0,1523.94,1524.65,1522.96,1524.65,700.0
2021-08-13 14:30:00,1527.28,1531.75,1527.22,1531.75,1169.0,1527.28,1531.75,1527.22,1531.75,1169.0
2021-08-13 15:00:00,1529.38,1530.41,1528.56,1529.49,1417.0,1529.38,1530.41,1528.56,1529.49,1417.0
2021-08-13 15:30:00,1531.49,1537.66,1531.49,1537.51,6812.0,1531.49,1537.66,1531.49,1537.51,6812.0
2021-08-16 09:30:00,1539.99,1542.56,1536.77,1542.56,2009.0,1539.99,1542.56,1536.77,1542.56,2009.0
2021-08-16 10:00:00,1540.62,1540.62,1531.77,1537.94,3133.0,1540.62,1540.62,1531.77,1537.94,3133.0
2021-08-16 10:30:00,1539.08,1542.68,1535.29,1537.7,2955.0,1539.08,1542.68,1535.29,1537.7,2955.0
2021-08-16 11:00:00,1541.14,1546.65,1539.98,1543.73,3570.0,1541.14,1546.65,1539.98,1543.73,3570.0
2021-08-16 11:30:00,1543.75,1547.17,1543.72,1543.72,1390.0,1543.75,1547.17,1543.72,1543.72,1390.0
2021-08-16 12:00:00,1547.21,1547.21,1547.2,1547.21,100.0,1547.21,1547.21,1547.2,1547.21,100.0
2021-08-16 12:30:00,1547.47,1553.42,1547.47,1552.81,800.0,1547.47,1553.42,1547.47,1552.81,800.0
2021-08-16 13:00:00,1551.64,1552.03,1550.17,1552.03,660.0,1551.64,1552.03,1550.17,1552.03,660.0
2021-08-16 13:30:00,1551.71,1553.83,1551.7,1553.83,1065.0,1551.71,1553.83,1551.7,1553.83,1065.0
2021-08-16 14:00:00,1551.61,1551.61,1551.61,1551.61,100.0,1551.61,1551.61,1551.61,1551.61,100.0
2021-08-16 14:30:00,1552.32,1556.68,1552.32,1556.68,400.0,1552.32,1556.68,1552.32,1556.68,400.0
2021-08-16 15:00:00,1554.85,1560.87,1553.6,1560.25,2224.0,1554.85,1560.87,1553.6,1560.25,2224.0
2021-08-16 15:30:00,1558.59,1562.55,1556.39,1559.81,4097.0,1558.59,1562.55,1556.39,1559.81,4097.0
2021-08-17 09:30:00,1556.37,1560.0,1549.59,1550.41,3050.0,1556.37,1560.0,1549.59,1550.41,3050.0
2021-08-17 10:00:00,1549.57,1550.23,1540.13,1540.13,901.0,1549.57,1550.23,1540.13,1540.13,901.0
2021-08-17 10:30:00,1537.56,1545.56,1537.56,1544.69,1100.0,1537.56,1545.56,1537.56,1544.69,1100.0
2021-08-17 11:00:00,1541.95,1543.38,1541.95,1543.38,460.0,1541.95,1543.38,1541.95,1543.38,460.0
2021-08-17 11:30:00,1539.59,1540.53,1535.57,1535.57,896.0,1539.59,1540.53,1535.57,1535.57,896.0
2021-08-17 12:00:00,1536.81,1543.33,1534.73,1539.72,3971.0,1536.81,1543.33,1534.73,1539.72,3971.0
2021-08-17 12:30:00,1543.65,1544.01,1539.83,1541.74,2743.0,1543.65,1544.01,1539.83,1541.74,2743.0
2021-08-17 13:00:00,1544.57,1544.57,1539.87,1540.95,3592.0,1544.57,1544.57,1539.87,1540.95,3592.0
2021-08-17 13:30:00,1545.0,1547.82,1540.07,1545.16,1300.0,1545.0,1547.82,1540.07,1545.16,1300.0
2021-08-17 14:00:00,1549.19,1549.19,1538.83,1540.17,4994.0,1549.19,1549.19,1538.83,1540.17,4994.0
2021-08-17 14:30:00,1537.84,1543.37,1537.84,1543.17,1300.0,1537.84,1543.37,1537.84,1543.17,1300.0
2021-08-17 15:00:00,1543.02,1545.79,1542.58,1544.26,2220.0,1543.02,1545.79,1542.58,1544.26,2220.0
2021-08-17 15:30:00,1544.27,1546.88,1538.63,1546.25,9854.0,1544.27,1546.88,1538.63,1546.25,9854.0
2021-08-18 09:30:00,1540.45,1540.49,1534.93,1539.21,1902.0,1540.45,1540.49,1534.93,1539.21,1902.0
2021-08-18 10:00:00,1537.44,1543.72,1528.94,1541.57,2926.0,1537.44,1543.72,1528.94,1541.57,2926.0
2021-08-18 10:30:00,1543.13,1543.13,1534.94,1535.43,1511.0,1543.13,1543.13,1534.94,1535.43,1511.0
2021-08-18 11:00:00,1536.63,1538.2,1536.63,1537.16,400.0,1536.63,1538.2,1536.63,1537.16,400.0
2021-08-18 11:30:00,1537.87,1540.45,1537.67,1540.05,814.0,1537.87,1540.45,1537.67,1540.05,814.0
2021-08-18 12:00:00,1540.0,1540.23,1537.46,1537.46,435.0,1540.0,1540.23,1537.46,1537.46,435.0
2021-08-18 12:30:00,1538.95,1538.95,1535.44,1535.44,450.0,1538.95,1538.95,1535.44,1535.44,450.0
2021-08-18 13:00:00,1535.01,1536.44,1532.71,1533.01,1100.0,1535.01,1536.44,1532.71,1533.01,1100.0
2021-08-18 13:30:00,1530.44,1533.79,1530.44,1533.79,500.0,1530.44,1533.79,1530.44,1533.79,500.0
2021-08-18 14:00:00,1538.18,1539.11,1532.66,1533.11,1026.0,1538.18,1539.11,1532.66,1533.11,1026.0
2021-08-18 14:30:00,1535.86,1536.43,1533.0,1535.9,1421.0,1535.86,1536.43,1533.0,1535.9,1421.0
2021-08-18 15:00:00,1538.61,1538.61,1529.8,1529.8,1464.0,1538.61,1538.61,1529.8,1529.8,1464.0
2021-08-18 15:30:00,1529.8,1531.01,1517.86,1519.88,6915.0,1529.8,1531.01,1517.86,1519.88,6915.0
2021-08-19 09:30:00,1507.12,1517.94,1504.01,1517.94,3660.0,1507.12,1517.94,1504.01,1517.94,3660.0
2021-08-19 10:00:00,1524.66,1528.59,1523.96,1526.79,700.0,1524.66,1528.59,1523.96,1526.79,700.0
2021-08-19 10:30:00,1526.67,1537.75,1526.57,1535.66,3200.0,1526.67,1537.75,1526.57,1535.66,3200.0
2021-08-19 11:00:00,1534.71,1538.49,1533.51,1533.82,3252.0,1534.71,1538.49,1533.51,1533.82,3252.0
2021-08-19 11:30:00,1532.11,1540.33,1532.11,1540.33,933.0,1532.11,1540.33,1532.11,1540.33,933.0
2021-08-19 12:00:00,1537.35,1537.35,1531.95,1531.95,1327.0,1537.35,1537.35,1531.95,1531.95,1327.0
2021-08-19 12:30:00,1531.63,1535.08,1531.63,1535.08,658.0,1531.63,1535.08,1531.63,1535.08,658.0
2021-08-19 13:00:00,1534.23,1535.04,1532.61,1532.61,1100.0,1534.23,1535.04,1532.61,1532.61,1100.0
2021-08-19 13:30:00,1534.44,1538.2,1531.24,1538.2,1505.0,1534.44,1538.2,1531.24,1538.2,1505.0
2021-08-19 14:00:00,1535.23,1535.41,1535.0,1535.05,700.0,1535.23,1535.41,1535.0,1535.05,700.0
2021-08-19 14:30:00,1533.27,1541.79,1533.27,1541.04,1511.0,1533.27,1541.79,1533.27,1541.04,1511.0
2021-08-19 15:00:00,1544.3,1544.3,1539.88,1539.88,1359.0,1544.3,1544.3,1539.88,1539.88,1359.0
2021-08-19 15:30:00,1540.45,1544.3,1538.98,1541.66,3537.0,1540.45,1544.3,1538.98,1541.66,3537.0
2021-08-20 09:30:00,1545.29,1562.56,1535.3,1559.18,3084.0,1545.29,1562.56,1535.3,1559.18,3084.0
2021-08-20 10:00:00,1562.78,1563.38,1550.06,1550.84,3284.0,1562.78,1563.38,1550.06,1550.84,3284.0
2021-08-20 10:30:00,1543.11,1543.18,1539.07,1539.22,757.0,1543.11,1543.18,1539.07,1539.22,757.0
2021-08-20 11:00:00,1533.31,1533.31,1524.6,1527.69,2269.0,1533.31,1533.31,1524.6,1527.69,2269.0
2021-08-20 11:30:00,1531.4,1538.21,1530.98,1534.6,2741.0,1531.4,1538.21,1530.98,1534.6,2741.0
2021-08-20 12:00:00,1534.06,1536.91,1531.68,1536.91,1447.0,1534.06,1536.91,1531.68,1536.91,1447.0
2021-08-20 12:30:00,1537.91,1537.91,1532.95,1534.96,3190.0,1537.91,1537.91,1532.95,1534.96,3190.0
2021-08-20 13:00:00,1534.12,1534.99,1532.07,1534.98,1237.0,1534.12,1534.99,1532.07,1534.98,1237.0
2021-08-20 13:30:00,1534.56,1534.66,1528.42,1532.23,1002.0,1534.56,1534.66,1528.42,1532.23,1002.0
2021-08-20 14:00:00,1532.14,1532.32,1531.27,1531.81,600.0,1532.14,1532.32,1531.27,1531.81,600.0
2021-08-20 14:30:00,1529.85,1532.8,1529.4,1529.4,800.0,1529.85,1532.8,1529.4,1529.4,800.0
2021-08-20 15:00:00,1529.42,1534.65,1529.42,1534.27,600.0,1529.42,1534.65,1529.42,1534.27,600.0
2021-08-20 15:30:00,1535.71,1535.96,1528.55,1531.0,5015.0,1535.71,1535.96,1528.55,1531.0,5015.0
2021-08-23 09:30:00,1539.43,1551.68,1537.89,1541.01,3983.0,1539.43,1551.68,1537.89,1541.01,3983.0
2021-08-23 10:00:00,1542.95,1559.44,1542.65,1558.77,1192.0,1542.95,1559.44,1542.65,1558.77,1192.0
2021-08-23 10:30:00,1556.4,1560.46,1553.17,1559.96,2769.0,1556.4,1560.46,1553.17,1559.96,2769.0
2021-08-23 11:00:00,1557.35,1560.6,1552.14,1552.14,11376.0,1557.35,1560.6,1552.14,1552.14,11376.0
2021-08-23 11:30:00,1552.47,1557.52,1546.03,1546.03,13807.0,1552.47,1557.52,1546.03,1546.03,13807.0
2021-08-23 12:00:00,1545.91,1547.46,1541.94,1541.94,1763.0,1545.91,1547.46,1541.94,1541.94,1763.0
2021-08-23 12:30:00,1539.03,1540.33,1538.97,1538.97,500.0,1539.03,1540.33,1538.97,1538.97,500.0
2021-08-23 13:00:00,1540.29,1543.99,1539.33,1539.34,900.0,1540.29,1543.99,1539.33,1539.34,900.0
2021-08-23 13:30:00,1537.54,1539.12,1535.7,1539.0,2000.0,1537.54,1539.12,1535.7,1539.0,2000.0
2021-08-23 14:00:00,1538.85,1539.56,1531.35,1535.33,4208.0,1538.85,1539.56,1531.35,1535.33,4208.0
2021-08-23 14:30:00,1535.32,1537.77,1530.46,1534.65,2713.0,1535.32,1537.77,1530.46,1534.65,2713.0
2021-08-23 15:00:00,1534.94,1536.1,1529.94,1533.1,5506.0,1534.94,1536.1,1529.94,1533.1,5506.0
2021-08-23 15:30:00,1532.36,1534.03,1529.88,1531.91,12198.0,1532.36,1534.03,1529.88,1531.91,12198.0
2021-08-24 09:30:00,1531.31,1531.31,1516.25,1522.73,1596.0,1531.31,1531.31,1516.25,1522.73,1596.0
2021-08-24 10:00:00,1524.0,1539.82,1524.0,1538.7,1294.0,1524.0,1539.82,1524.0,1538.7,1294.0
2021-08-24 10:30:00,1534.46,1534.46,1525.92,1527.77,2449.0,1534.46,1534.46,1525.92,1527.77,2449.0
2021-08-24 11:00:00,1530.08,1533.63,1528.66,1530.4,1421.0,1530.08,1533.63,1528.66,1530.4,1421.0
2021-08-24 11:30:00,1531.58,1536.5,1529.53,1536.5,2137.0,1531.58,1536.5,1529.53,1536.5,2137.0
2021-08-24 12:00:00,1533.6,1534.52,1529.85,1529.85,1662.0,1533.6,1534.52,1529.85,1529.85,1662.0
2021-08-24 12:30:00,1528.67,1529.76,1527.77,1529.29,642.0,1528.67,1529.76,1527.77,1529.29,642.0
2021-08-24 13:00:00,1529.7,1529.7,1527.82,1527.82,953.0,1529.7,1529.7,1527.82,1527.82,953.0
2021-08-24 13:30:00,1530.5,1531.41,1530.5,1531.4,325.0,1530.5,1531.41,1530.5,1531.4,325.0
2021-08-24 14:00:00,1531.03,1533.69,1531.02,1532.61,625.0,1531.03,1533.69,1531.02,1532.61,625.0
2021-08-24 14:30:00,1531.38,1533.52,1528.11,1529.76,2986.0,1531.38,1533.52,1528.11,1529.76,2986.0
2021-08-24 15:00:00,1530.08,1530.12,1526.0,1526.43,2500.0,1530.08,1530.12,1526.0,1526.43,2500.0
2021-08-24 15:30:00,1529.81,1533.03,1525.59,1525.59,9986.0,1529.81,1533.03,1525.59,1525.59,9986.0
2021-08-25 09:30:00,1526.53,1531.01,1519.85,1524.49,2799.0,1526.53,1531.01,1519.85,1524.49,2799.0
2021-08-25 10:00:00,1525.72,1533.9,1525.72,1533.9,1105.0,1525.72,1533.9,1525.72,1533.9,1105.0
2021-08-25 10:30:00,1529.21,1529.37,1524.64,1526.3,2237.0,1529.21,1529.37,1524.64,1526.3,2237.0
2021-08-25 11:00:00,1527.7,1533.0,1527.7,1532.83,2907.0,1527.7,1533.0,1527.7,1532.83,2907.0
2021-08-25 11:30:00,1531.8,1542.8,1530.15,1542.79,4938.0,1531.8,1542.8,1530.15,1542.79,4938.0
2021-08-25 12:00:00,1544.1,1548.7,1542.14,1544.1,7206.0,1544.1,1548.7,1542.14,1544.1,7206.0
2021-08-25 12:30:00,1544.11,1549.41,1542.5,1547.91,1000.0,1544.11,1549.41,1542.5,1547.91,1000.0
2021-08-25 13:00:00,1548.64,1552.96,1548.64,1550.0,1359.0,1548.64,1552.96,1548.64,1550.0,1359.0
2021-08-25 13:30:00,1550.78,1554.97,1547.8,1554.59,1100.0,1550.78,1554.97,1547.8,1554.59,1100.0
2021-08-25 14:00:00,1554.78,1555.07,1550.02,1555.07,2017.0,1554.78,1555.07,1550.02,1555.07,2017.0
2021-08-25 14:30:00,1553.23,1557.0,1552.26,1557.0,2300.0,1553.23,1557.0,1552.26,1557.0,2300.0
2021-08-25 15:00:00,1553.72,1557.19,1553.04,1554.99,3966.0,1553.72,1557.19,1553.04,1554.99,3966.0
2021-08-25 15:30:00,1555.03,1561.76,1554.68,1560.63,8113.0,1555.03,1561.76,1554.68,1560.63,8113.0
2021-08-26 09:30:00,1559.0,1559.0,1540.32,1540.32,2035.0,1559.0,1559.0,1540.32,1540.32,2035.0
2021-08-26 10:00:00,1544.31,1549.26,1540.6,1545.2,1405.0,1544.31,1549.26,1540.6,1545.2,1405.0
2021-08-26 10:30:00,1546.34,1554.09,1546.34,1551.74,1001.0,1546.34,1554.09,1546.34,1551.74,1001.0
2021-08-26 11:00:00,1550.15,1553.6,1550.15,1553.6,300.0,1550.15,1553.6,1550.15,1553.6,300.0
2021-08-26 11:30:00,1552.32,1555.18,1550.79,1555.18,707.0,1552.32,1555.18,1550.79,1555.18,707.0
2021-08-26 12:00:00,1558.73,1560.5,1558.73,1560.5,200.0,1558.73,1560.5,1558.73,1560.5,200.0
2021-08-26 12:30:00,1559.03,1565.44,1558.0,1565.44,800.0,1559.03,1565.44,1558.0,1565.44,800.0
2021-08-26 13:00:00,1566.98,1566.98,1566.92,1566.92,300.0,1566.98,1566.98,1566.92,1566.92,300.0
2021-08-26 13:30:00,1568.12,1569.62,1564.57,1564.57,1426.0,1568.12,1569.62,1564.57,1564.57,1426.0
2021-08-26 14:00:00,1562.44,1562.44,1559.55,1559.65,702.0,1562.44,1562.44,1559.55,1559.65,702.0
2021-08-26 14:30:00,1559.44,1559.51,1555.86,1555.86,400.0,1559.44,1559.51,1555.86,1555.86,400.0
2021-08-26 15:00:00,1555.88,1563.56,1554.8,1562.09,1102.0,1555.88,1563.56,1554.8,1562.09,1102.0
2021-08-26 15:30:00,1560.34,1561.72,1555.0,1555.65,7440.0,1560.34,1561.72,1555.0,1555.65,7440.0
2021-08-27 09:30:00,1556.99,1564.14,1554.23,1562.0,1836.0,1556.99,1564.14,1554.23,1562.0,1836.0
2021-08-27 10:00:00,1569.95,1576.94,1569.95,1574.39,2303.0,1569.95,1576.94,1569.95,1574.39,2303.0
2021-08-27 10:30:00,1575.26,1577.96,1575.07,1577.96,1400.0,1575.26,1577.96,1575.07,1577.96,1400.0
2021-08-27 11:00:00,1575.56,1576.2,1575.21,1576.2,662.0,1575.56,1576.2,1575.21,1576.2,662.0
2021-08-27 11:30:00,1575.18,1575.18,1572.44,1572.44,500.0,1575.18,1575.18,1572.44,1572.44,500.0
2021-08-27 12:00:00,1568.68,1570.19,1568.68,1568.97,400.0,1568.68,1570.19,1568.68,1568.97,400.0
2021-08-27 12:30:00,1576.2,1576.2,1574.65,1575.31,692.0,1576.2,1576.2,1574.65,1575.31,692.0
2021-08-27 13:00:00,1574.63,1574.63,1571.93,1572.57,403.0,1574.63,1574.63,1571.93,1572.57,403.0
2021-08-27 13:30:00,1574.58,1574.98,1569.27,1569.28,400.0,1574.58,1574.98,1569.27,1569.28,400.0
2021-08-27 14:00:00,1567.44,1568.09,1567.44,1568.09,307.0,1567.44,1568.09,1567.44,1568.09,307.0
2021-08-27 14:30:00,1570.24,1570.24,1569.45,1570.01,500.0,1570.24,1570.24,1569.45,1570.01,500.0
2021-08-27 15:00:00,1568.04,1570.09,1565.6,1565.6,1328.0,1568.04,1570.09,1565.6,1565.6,1328.0
2021-08-27 15:30:00,1567.09,1567.24,1562.18,1564.33,3789.0,1567.09,1567.24,1562.18,1564.33,3789.0
2021-08-30 09:30:00,1572.38,1579.9,1571.36,1574.66,1619.0,1572.38,1579.9,1571.36,1574.66,1619.0
2021-08-30 10:00:00,1580.96,1586.18,1580.96,1586.18,300.0,1580.96,1586.18,1580.96,1586.18,300.0
2021-08-30 10:30:00,1583.63,1588.23,1583.63,1586.38,777.0,1583.63,1588.23,1583.63,1586.38,777.0
2021-08-30 11:00:00,1586.34,1593.57,1586.33,1593.57,516.0,1586.34,1593.57,1586.33,1593.57,516.0
2021-08-30 11:30:00,1587.39,1587.4,1583.97,1587.06,2321.0,1587.39,1587.4,1583.97,1587.06,2321.0
2021-08-30 12:00:00,1584.68,1589.59,1584.68,1589.59,400.0,1584.68,1589.59,1584.68,1589.59,400.0
2021-08-30 12:30:00,1589.59,1589.59,1589.59,1589.59,0.0,1589.59,1589.59,1589.59,1589.59,0.0
2021-08-30 13:00:00,1588.28,1590.48,1588.07,1590.48,1010.0,1588.28,1590.48,1588.07,1590.48,1010.0
2021-08-30 13:30:00,1589.15,1589.16,1587.74,1588.66,600.0,1589.15,1589.16,1587.74,1588.66,600.0
2021-08-30 14:00:00,1588.66,1588.66,1588.66,1588.66,0.0,1588.66,1588.66,1588.66,1588.66,0.0
2021-08-30 14:30:00,1587.82,1588.72,1587.82,1588.23,312.0,1587.82,1588.72,1587.82,1588.23,312.0
2021-08-30 15:00:00,1586.25,1586.25,1583.94,1583.99,400.0,1586.25,1586.25,1583.94,1583.99,400.0
2021-08-30 15:30:00,1582.32,1589.6,1582.32,1588.73,6498.0,1582.32,1589.6,1582.32,1588.73,6498.0
2021-08-31 09:30:00,1593.98,1594.12,1585.0,1585.02,4437.0,1593.98,1594.12,1585.0,1585.02,4437.0
2021-08-31 10:00:00,1587.86,1592.85,1586.3,1588.85,4399.0,1587.86,1592.85,1586.3,1588.85,4399.0
2021-08-31 10:30:00,1588.84,1590.85,1579.13,1579.13,2078.0,1588.84,1590.85,1579.13,1579.13,2078.0
2021-08-31 11:00:00,1581.2,1582.78,1572.66,1572.66,4812.0,1581.2,1582.78,1572.66,1572.66,4812.0
2021-08-31 11:30:00,1568.47,1569.55,1568.47,1568.65,411.0,1568.47,1569.55,1568.47,1568.65,411.0
2021-08-31 12:00:00,1566.82,1566.82,1556.75,1558.68,600.0,1566.82,1566.82,1556.75,1558.68,600.0
2021-08-31 12:30:00,1560.26,1561.2,1552.14,1552.81,3323.0,1560.26,1561.2,1552.14,1552.81,3323.0
2021-08-31 13:00:00,1552.79,1554.6,1543.51,1543.51,3170.0,1552.79,1554.6,1543.51,1543.51,3170.0
2021-08-31 13:30:00,1544.25,1554.0,1544.25,1553.09,2184.0,1544.25,1554.0,1544.25,1553.09,2184.0
2021-08-31 14:00:00,1554.13,1554.38,1549.2,1550.64,1793.0,1554.13,1554.38,1549.2,1550.64,1793.0
2021-08-31 14:30:00,1551.0,1551.0,1547.5,1548.98,2459.0,1551.0,1551.0,1547.5,1548.98,2459.0
2021-08-31 15:00:00,1547.25,1549.65,1543.69,1548.93,3508.0,1547.25,1549.65,1543.69,1548.93,3508.0
2021-08-31 15:30:00,1549.13,1553.43,1545.71,1551.28,9778.0,1549.13,1553.43,1545.71,1551.28,9778.0
2021-09-01 09:30:00,1550.71,1550.71,1539.02,1544.17,4562.0,1550.71,1550.71,1539.02,1544.17,4562.0
2021-09-01 10:00:00,1542.5,1542.83,1541.08,1541.84,866.0,1542.5,1542.83,1541.08,1541.84,866.0
2021-09-01 10:30:00,1544.81,1547.74,1544.81,1547.09,1014.0,1544.81,1547.74,1544.81,1547.09,1014.0
2021-09-01 11:00:00,1546.07,1548.04,1542.0,1543.48,1071.0,1546.07,1548.04,1542.0,1543.48,1071.0
2021-09-01 11:30:00,1546.5,1555.31,1545.21,1551.15,1224.0,1546.5,1555.31,1545.21,1551.15,1224.0
2021-09-01 12:00:00,1550.55,1551.91,1550.02,1550.02,510.0,1550.55,1551.91,1550.02,1550.02,510.0
2021-09-01 12:30:00,1551.87,1551.87,1551.86,1551.87,100.0,1551.87,1551.87,1551.86,1551.87,100.0
2021-09-01 13:00:00,1551.13,1551.13,1547.55,1550.65,1550.0,1551.13,1551.13,1547.55,1550.65,1550.0
2021-09-01 13:30:00,1550.52,1551.91,1548.37,1548.37,1016.0,1550.52,1551.91,1548.37,1548.37,1016.0
2021-09-01 14:00:00,1548.66,1550.78,1548.31,1549.81,1400.0,1548.66,1550.78,1548.31,1549.81,1400.0
2021-09-01 14:30:00,1550.36,1557.54,1550.36,1554.98,1600.0,1550.36,1557.54,1550.36,1554.98,1600.0
2021-09-01 15:00:00,1554.73,1555.86,1551.76,1553.37,3224.0,1554.73,1555.86,1551.76,1553.37,3224.0
2021-09-01 15:30:00,1555.06,1555.85,1549.6,1551.47,8547.0,1555.06,1555.85,1549.6,1551.47,8547.0
2021-09-02 09:30:00,1563.11,1574.51,1563.11,1574.25,2148.0,1563.11,1574.51,1563.11,1574.25,2148.0
2021-09-02 10:00:00,1568.16,1575.0,1567.7,1573.9,3836.0,1568.16,1575.0,1567.7,1573.9,3836.0
2021-09-02 10:30:00,1571.99,1571.99,1566.04,1566.04,3965.0,1571.99,1571.99,1566.04,1566.04,3965.0
2021-09-02 11:00:00,1567.04,1575.86,1567.0,1574.21,1100.0,1567.04,1575.86,1567.0,1574.21,1100.0
2021-09-02 11:30:00,1575.34,1580.65,1575.33,1577.68,2152.0,1575.34,1580.65,1575.33,1577.68,2152.0
2021-09-02 12:00:00,1577.04,1577.04,1575.35,1575.9,800.0,1577.04,1577.04,1575.35,1575.9,800.0
2021-09-02 12:30:00,1577.38,1580.32,1577.38,1578.89,801.0,1577.38,1580.32,1577.38,1578.89,801.0
2021-09-02 13:00:00,1579.12,1579.16,1578.18,1579.16,400.0,1579.12,1579.16,1578.18,1579.16,400.0
2021-09-02 13:30:00,1581.98,1583.81,1574.6,1576.14,2752.0,1581.98,1583.81,1574.6,1576.14,2752.0
2021-09-02 14:00:00,1575.31,1578.7,1575.31,1577.05,3511.0,1575.31,1578.7,1575.31,1577.05,3511.0
2021-09-02 14:30:00,1576.43,1578.7,1574.89,1574.99,800.0,1576.43,1578.7,1574.89,1574.99,800.0
2021-09-02 15:00:00,1575.89,1575.89,1565.79,1566.94,3440.0,1575.89,1575.89,1565.79,1566.94,3440.0
2021-09-02 15:30:00,1566.53,1569.82,1563.98,1568.36,9097.0,1566.53,1569.82,1563.98,1568.36,9097.0
2021-09-03 09:30:00,1567.5,1567.5,1552.59,1558.29,2014.0,1567.5,1567.5,1552.59,1558.29,2014.0
2021-09-03 10:00:00,1556.77,1564.95,1556.77,1560.31,3787.0,1556.77,1564.95,1556.77,1560.31,3787.0
2021-09-03 10:30:00,1558.05,1563.39,1554.77,1561.12,2745.0,1558.05,1563.39,1554.77,1561.12,2745.0
2021-09-03 11:00:00,1560.25,1570.81,1560.25,1570.81,610.0,1560.25,1570.81,1560.25,1570.81,610.0
2021-09-03 11:30:00,1572.6,1573.08,1568.18,1570.32,1401.0,1572.6,1573.08,1568.18,1570.32,1401.0
2021-09-03 12:00:00,1572.12,1574.01,1568.03,1574.01,1538.0,1572.12,1574.01,1568.03,1574.01,1538.0
2021-09-03 12:30:00,1573.71,1574.67,1571.29,1574.67,500.0,1573.71,1574.67,1571.29,1574.67,500.0
2021-09-03 13:00:00,1573.0,1573.44,1569.48,1570.54,1854.0,1573.0,1573.44,1569.48,1570.54,1854.0
2021-09-03 13:30:00,1571.6,1571.6,1569.81,1571.3,600.0,1571.6,1571.6,1569.81,1571.3,600.0
2021-09-03 14:00:00,1569.87,1571.56,1568.79,1570.46,1002.0,1569.87,1571.56,1568.79,1570.46,1002.0
2021-09-03 14:30:00,1570.65,1571.01,1569.03,1569.92,500.0,1570.65,1571.01,1569.03,1569.92,500.0
2021-09-03 15:00:00,1572.73,1572.73,1570.25,1571.03,1169.0,1572.73,1572.73,1570.25,1571.03,1169.0
2021-09-03 15:30:00,1573.67,1575.92,1569.78,1575.31,4594.0,1573.67,1575.92,1569.78,1575.31,4594.0
2021-09-07 09:30:00,1575.31,1583.01,1558.18,1558.18,3900.0,1575.31,1583.01,1558.18,1558.18,3900.0
2021-09-07 10:00:00,1562.04,1564.4,1560.27,1564.27,2274.0,1562.04,1564.4,1560.27,1564.27,2274.0
2021-09-07 10:30:00,1559.8,1572.39,1559.8,1572.18,1301.0,1559.8,1572.39,1559.8,1572.18,1301.0
2021-09-07 11:00:00,1571.71,1571.71,1566.1,1570.37,2076.0,1571.71,1571.71,1566.1,1570.37,2076.0
2021-09-07 11:30:00,1571.16,1573.33,1567.27,1573.33,700.0,1571.16,1573.33,1567.27,1573.33,700.0
2021-09-07 12:00:00,1575.77,1579.92,1573.12,1573.12,1809.0,1575.77,1579.92,1573.12,1573.12,1809.0
2021-09-07 12:30:00,1574.33,1575.41,1574.08,1575.41,511.0,1574.33,1575.41,1574.08,1575.41,511.0
2021-09-07 13:00:00,1575.68,1575.68,1570.81,1571.97,1902.0,1575.68,1575.68,1570.81,1571.97,1902.0
2021-09-07 13:30:00,1574.1,1575.53,1570.45,1573.19,1800.0,1574.1,1575.53,1570.45,1573.19,1800.0
2021-09-07 14:00:00,1572.47,1578.04,1572.28,1578.04,1035.0,1572.47,1578.04,1572.28,1578.04,1035.0
2021-09-07 14:30:00,1578.45,1579.98,1576.79,1578.92,1006.0,1578.45,1579.98,1576.79,1578.92,1006.0
2021-09-07 15:00:00,1581.41,1581.47,1576.95,1580.22,1365.0,1581.41,1581.47,1576.95,1580.22,1365.0
2021-09-07 15:30:00,1580.34,1581.72,1576.33,1580.96,3792.0,1580.34,1581.72,1576.33,1580.96,3792.0
2021-09-08 09:30:00,1582.23,1586.51,1581.14,1586.51,1241.0,1582.23,1586.51,1581.14,1586.51,1241.0
2021-09-08 10:00:00,1593.88,1594.85,1585.05,1587.94,2664.0,1593.88,1594.85,1585.05,1587.94,2664.0
2021-09-08 10:30:00,1584.18,1588.21,1584.18,1588.02,600.0,1584.18,1588.21,1584.18,1588.02,600.0
2021-09-08 11:00:00,1590.16,1596.56,1587.14,1596.56,939.0,1590.16,1596.56,1587.14,1596.56,939.0
2021-09-08 11:30:00,1592.97,1594.66,1592.97,1593.82,508.0,1592.97,1594.66,1592.97,1593.82,508.0
2021-09-08 12:00:00,1595.1,1598.47,1595.1,1598.47,300.0,1595.1,1598.47,1595.1,1598.47,300.0
2021-09-08 12:30:00,1599.42,1604.44,1599.31,1603.82,1027.0,1599.42,1604.44,1599.31,1603.82,1027.0
2021-09-08 13:00:00,1606.37,1608.47,1605.52,1608.47,1059.0,1606.37,1608.47,1605.52,1608.47,1059.0
2021-09-08 13:30:00,1607.89,1609.44,1607.89,1609.18,883.0,1607.89,1609.44,1607.89,1609.18,883.0
2021-09-08 14:00:00,1610.65,1610.83,1609.27,1610.83,600.0,1610.65,1610.83,1609.27,1610.83,600.0
2021-09-08 14:30:00,1609.68,1613.79,1609.68,1610.19,1500.0,1609.68,1613.79,1609.68,1610.19,1500.0
2021-09-08 15:00:00,1609.62,1609.62,1605.95,1607.9,1511.0,1609.62,1609.62,1605.95,1607.9,1511.0
2021-09-08 15:30:00,1604.79,1607.4,1602.28,1605.79,6559.0,1604.79,1607.4,1602.28,1605.79,6559.0
2021-09-09 09:30:00,1615.16,1616.09,1610.99,1611.58,1256.0,1615.16,1616.09,1610.99,1611.58,1256.0
2021-09-09 10:00:00,1609.96,1609.96,1603.43,1606.88,1379.0,1609.96,1609.96,1603.43,1606.88,1379.0
2021-09-09 10:30:00,1603.11,1603.65,1599.02,1601.99,1209.0,1603.11,1603.65,1599.02,1601.99,1209.0
2021-09-09 11:00:00,1598.35,1598.35,1594.38,1594.42,700.0,1598.35,1598.35,1594.38,1594.42,700.0
2021-09-09 11:30:00,1598.8,1598.8,1597.01,1597.01,200.0,1598.8,1598.8,1597.01,1597.01,200.0
2021-09-09 12:00:00,1590.15,1590.15,1587.08,1589.46,400.0,1590.15,1590.15,1587.08,1589.46,400.0
2021-09-09 12:30:00,1587.08,1587.08,1584.4,1584.4,300.0,1587.08,1587.08,1584.4,1584.4,300.0
2021-09-09 13:00:00,1584.64,1586.6,1580.07,1583.06,1100.0,1584.64,1586.6,1580.07,1583.06,1100.0
2021-09-09 13:30:00,1581.9,1581.9,1581.9,1581.9,100.0,1581.9,1581.9,1581.9,1581.9,100.0
2021-09-09 14:00:00,1580.57,1582.4,1580.57,1580.88,503.0,1580.57,1582.4,1580.57,1580.88,503.0
2021-09-09 14:30:00,1585.32,1588.36,1585.31,1588.36,300.0,1585.32,1588.36,1585.31,1588.36,300.0
2021-09-09 15:00:00,1587.59,1588.65,1587.59,1588.13,302.0,1587.59,1588.65,1587.59,1588.13,302.0
2021-09-09 15:30:00,1588.13,1591.26,1584.76,1587.07,5233.0,1588.13,1591.26,1584.76,1587.07,5233.0
2021-09-10 09:30:00,1596.69,1602.18,1593.46,1602.18,2044.0,1596.69,1602.18,1593.46,1602.18,2044.0
2021-09-10 10:00:00,1600.87,1608.37,1596.64,1602.81,2804.0,1600.87,1608.37,1596.64,1602.81,2804.0
2021-09-10 10:30:00,1599.34,1602.37,1599.27,1601.99,600.0,1599.34,1602.37,1599.27,1601.99,600.0
2021-09-10 11:00:00,1603.2,1610.32,1603.2,1606.71,1858.0,1603.2,1610.32,1603.2,1606.71,1858.0
2021-09-10 11:30:00,1607.75,1622.56,1607.75,1619.02,2016.0,1607.75,1622.56,1607.75,1619.02,2016.0
2021-09-10 12:00:00,1622.1,1626.59,1622.0,1624.99,2030.0,1622.1,1626.59,1622.0,1624.99,2030.0
2021-09-10 12:30:00,1624.28,1626.62,1622.88,1623.78,4426.0,1624.28,1626.62,1622.88,1623.78,4426.0
2021-09-10 13:00:00,1625.49,1625.49,1611.79,1613.68,2661.0,1625.49,1625.49,1611.79,1613.68,2661.0
2021-09-10 13:30:00,1611.85,1613.9,1578.03,1581.96,15913.0,1611.85,1613.9,1578.03,1581.96,15913.0
2021-09-10 14:00:00,1589.27,1597.89,1589.27,1594.18,822.0,1589.27,1597.89,1589.27,1594.18,822.0
2021-09-10 14:30:00,1596.47,1600.61,1596.47,1600.61,300.0,1596.47,1600.61,1596.47,1600.61,300.0
2021-09-10 15:00:00,1599.9,1600.25,1597.23,1597.23,1697.0,1599.9,1600.25,1597.23,1597.23,1697.0
2021-09-10 15:30:00,1598.57,1601.63,1593.25,1593.25,4395.0,1598.57,1601.63,1593.25,1593.25,4395.0
2021-09-13 09:30:00,1606.14,1606.14,1569.94,1569.94,3328.0,1606.14,1606.14,1569.94,1569.94,3328.0
2021-09-13 10:00:00,1574.52,1575.53,1554.97,1554.97,2100.0,1574.52,1575.53,1554.97,1554.97,2100.0
2021-09-13 10:30:00,1555.04,1558.0,1545.91,1546.23,5516.0,1555.04,1558.0,1545.91,1546.23,5516.0
2021-09-13 11:00:00,1544.88,1547.24,1536.28,1543.32,4235.0,1544.88,1547.24,1536.28,1543.32,4235.0
2021-09-13 11:30:00,1542.91,1546.54,1534.14,1538.88,3892.0,1542.91,1546.54,1534.14,1538.88,3892.0
2021-09-13 12:00:00,1537.15,1547.41,1536.25,1544.52,4176.0,1537.15,1547.41,1536.25,1544.52,4176.0
2021-09-13 12:30:00,1544.75,1553.08,1544.75,1553.08,1525.0,1544.75,1553.08,1544.75,1553.08,1525.0
2021-09-13 13:00:00,1550.85,1557.88,1550.85,1554.95,1600.0,1550.85,1557.88,1550.85,1554.95,1600.0
2021-09-13 13:30:00,1553.68,1555.99,1553.67,1554.03,804.0,1553.68,1555.99,1553.67,1554.03,804.0
2021-09-13 14:00:00,1555.42,1556.29,1548.09,1548.49,2214.0,1555.42,1556.29,1548.09,1548.49,2214.0
2021-09-13 14:30:00,1545.62,1548.0,1543.0,1545.76,1600.0,1545.62,1548.0,1543.0,1545.76,1600.0
2021-09-13 15:00:00,1543.43,1556.46,1543.43,1555.04,1485.0,1543.43,1556.46,1543.43,1555.04,1485.0
2021-09-13 15:30:00,1553.79,1559.38,1547.47,1558.23,7034.0,1553.79,1559.38,1547.47,1558.23,7034.0
2021-09-14 09:30:00,1567.34,1572.27,1555.0,1572.27,1170.0,1567.34,1572.27,1555.0,1572.27,1170.0
2021-09-14 10:00:00,1572.53,1572.53,1562.29,1563.81,3443.0,1572.53,1572.53,1562.29,1563.81,3443.0
2021-09-14 10:30:00,1565.18,1577.31,1565.17,1577.31,1715.0,1565.18,1577.31,1565.17,1577.31,1715.0
2021-09-14 11:00:00,1577.55,1580.2,1566.95,1566.95,1566.0,1577.55,1580.2,1566.95,1566.95,1566.0
2021-09-14 11:30:00,1562.94,1569.78,1562.94,1569.46,1000.0,1562.94,1569.78,1562.94,1569.46,1000.0
2021-09-14 12:00:00,1569.32,1572.19,1565.87,1567.2,2256.0,1569.32,1572.19,1565.87,1567.2,2256.0
2021-09-14 12:30:00,1565.07,1568.15,1565.07,1565.66,1100.0,1565.07,1568.15,1565.07,1565.66,1100.0
2021-09-14 13:00:00,1562.46,1565.07,1561.69,1561.69,400.0,1562.46,1565.07,1561.69,1561.69,400.0
2021-09-14 13:30:00,1560.31,1567.36,1560.31,1564.33,600.0,1560.31,1567.36,1560.31,1564.33,600.0
2021-09-14 14:00:00,1564.79,1564.79,1560.45,1561.03,600.0,1564.79,1564.79,1560.45,1561.03,600.0
2021-09-14 14:30:00,1559.39,1562.1,1556.39,1556.39,300.0,1559.39,1562.1,1556.39,1556.39,300.0
2021-09-14 15:00:00,1560.05,1563.62,1559.39,1559.53,800.0,1560.05,1563.62,1559.39,1559.53,800.0
2021-09-14 15:30:00,1557.5,1569.07,1556.63,1562.25,5817.0,1557.5,1569.07,1556.63,1562.25,5817.0
2021-09-15 09:30:00,1560.37,1560.37,1552.8,1556.16,1779.0,1560.37,1560.37,1552.8,1556.16,1779.0
2021-09-15 10:00:00,1566.97,1574.71,1564.14,1568.8,1500.0,1566.97,1574.71,1564.14,1568.8,1500.0
2021-09-15 10:30:00,1565.73,1576.4,1565.73,1574.79,1231.0,1565.73,1576.4,1565.73,1574.79,1231.0
2021-09-15 11:00:00,1574.34,1575.03,1566.59,1571.82,2766.0,1574.34,1575.03,1566.59,1571.82,2766.0
2021-09-15 11:30:00,1571.66,1574.04,1570.66,1571.49,804.0,1571.66,1574.04,1570.66,1571.49,804.0
2021-09-15 12:00:00,1571.76,1571.76,1571.16,1571.51,600.0,1571.76,1571.76,1571.16,1571.51,600.0
2021-09-15 12:30:00,1574.0,1576.84,1574.0,1575.9,400.0,1574.0,1576.84,1574.0,1575.9,400.0
2021-09-15 13:00:00,1574.43,1585.0,1574.43,1583.32,900.0,1574.43,1585.0,1574.43,1583.32,900.0
2021-09-15 13:30:00,1581.98,1581.98,1577.41,1578.17,507.0,1581.98,1581.98,1577.41,1578.17,507.0
2021-09-15 14:00:00,1576.04,1579.91,1573.48,1577.7,1001.0,1576.04,1579.91,1573.48,1577.7,1001.0
2021-09-15 14:30:00,1579.49,1582.99,1572.98,1573.64,1651.0,1579.49,1582.99,1572.98,1573.64,1651.0
2021-09-15 15:00:00,1574.89,1574.89,1567.05,1570.1,2409.0,1574.89,1574.89,1567.05,1570.1,2409.0
2021-09-15 15:30:00,1570.1,1570.1,1557.78,1559.59,8739.0,1570.1,1570.1,1557.78,1559.59,8739.0
2021-09-16 09:30:00,1561.07,1566.15,1556.44,1556.44,2342.0,1561.07,1566.15,1556.44,1556.44,2342.0
2021-09-16 10:00:00,1547.16,1547.16,1543.27,1543.43,1241.0,1547.16,1547.16,1543.27,1543.43,1241.0
2021-09-16 10:30:00,1540.54,1542.69,1540.54,1542.69,300.0,1540.54,1542.69,1540.54,1542.69,300.0
2021-09-16 11:00:00,1541.33,1543.65,1540.2,1540.67,710.0,1541.33,1543.65,1540.2,1540.67,710.0
2021-09-16 11:30:00,1543.17,1543.17,1540.06,1542.78,400.0,1543.17,1543.17,1540.06,1542.78,400.0
2021-09-16 12:00:00,1543.41,1543.77,1543.33,1543.33,300.0,1543.41,1543.77,1543.33,1543.33,300.0
2021-09-16 12:30:00,1542.65,1542.65,1542.64,1542.65,200.0,1542.65,1542.65,1542.64,1542.65,200.0
2021-09-16 13:00:00,1544.71,1546.59,1544.71,1546.59,581.0,1544.71,1546.59,1544.71,1546.59,581.0
2021-09-16 13:30:00,1546.56,1549.76,1544.17,1549.68,700.0,1546.56,1549.76,1544.17,1549.68,700.0
2021-09-16 14:00:00,1551.47,1551.47,1544.16,1544.16,1285.0,1551.47,1551.47,1544.16,1544.16,1285.0
2021-09-16 14:30:00,1545.16,1554.15,1545.16,1554.15,1273.0,1545.16,1554.15,1545.16,1554.15,1273.0
2021-09-16 15:00:00,1554.98,1554.98,1551.44,1551.44,1020.0,1554.98,1554.98,1551.44,1551.44,1020.0
2021-09-16 15:30:00,1552.74,1555.88,1551.38,1551.38,3749.0,1552.74,1555.88,1551.38,1551.38,3749.0
2021-09-17 09:30:00,1551.38,1552.66,1546.55,1549.89,18980.0,1551.38,1552.66,1546.55,1549.89,18980.0
2021-09-17 10:00:00,1549.98,1555.84,1549.51,1551.94,2141.0,1549.98,1555.84,1549.51,1551.94,2141.0
2021-09-17 10:30:00,1558.26,1559.2,1556.88,1556.88,1113.0,1558.26,1559.2,1556.88,1556.88,1113.0
2021-09-17 11:00:00,1554.94,1555.0,1548.69,1550.09,3111.0,1554.94,1555.0,1548.69,1550.09,3111.0
2021-09-17 11:30:00,1547.62,1551.45,1547.36,1551.45,700.0,1547.62,1551.45,1547.36,1551.45,700.0
2021-09-17 12:00:00,1555.52,1556.77,1551.56,1551.57,1102.0,1555.52,1556.77,1551.56,1551.57,1102.0
2021-09-17 12:30:00,1550.85,1554.17,1549.11,1554.17,1564.0,1550.85,1554.17,1549.11,1554.17,1564.0
2021-09-17 13:00:00,1550.88,1551.97,1549.26,1549.26,1110.0,1550.88,1551.97,1549.26,1549.26,1110.0
2021-09-17 13:30:00,1549.23,1552.37,1547.14,1552.37,2071.0,1549.23,1552.37,1547.14,1552.37,2071.0
2021-09-17 14:00:00,1552.35,1552.35,1549.4,1550.64,1706.0,1552.35,1552.35,1549.4,1550.64,1706.0
2021-09-17 14:30:00,1549.05,1551.06,1547.74,1548.24,900.0,1549.05,1551.06,1547.74,1548.24,900.0
2021-09-17 15:00:00,1547.88,1548.3,1543.56,1543.56,736.0,1547.88,1548.3,1543.56,1543.56,736.0
2021-09-17 15:30:00,1544.17,1550.53,1541.98,1546.88,8114.0,1544.17,1550.53,1541.98,1546.88,8114.0
2021-09-20 09:30:00,1527.7,1529.99,1517.29,1526.43,8939.0,1527.7,1529.99,1517.29,1526.43,8939.0
2021-09-20 10:00:00,1526.01,1538.48,1524.52,1538.48,1606.0,1526.01,1538.48,1524.52,1538.48,1606.0
2021-09-20 10:30:00,1537.43,1541.58,1529.14,1529.14,900.0,1537.43,1541.58,1529.14,1529.14,900.0
2021-09-20 11:00:00,1532.68,1541.5,1524.53,1539.67,1501.0,1532.68,1541.5,1524.53,1539.67,1501.0
2021-09-20 11:30:00,1542.5,1545.59,1532.96,1536.1,1300.0,1542.5,1545.59,1532.96,1536.1,1300.0
2021-09-20 12:00:00,1535.13,1535.13,1528.51,1528.51,600.0,1535.13,1535.13,1528.51,1528.51,600.0
2021-09-20 12:30:00,1530.25,1530.35,1521.2,1521.2,1400.0,1530.25,1530.35,1521.2,1521.2,1400.0
2021-09-20 13:00:00,1521.17,1521.17,1517.97,1517.98,1200.0,1521.17,1521.17,1517.97,1517.98,1200.0
2021-09-20 13:30:00,1518.48,1521.31,1515.83,1521.31,2086.0,1518.48,1521.31,1515.83,1521.31,2086.0
2021-09-20 14:00:00,1521.77,1521.77,1517.09,1518.65,1384.0,1521.77,1521.77,1517.09,1518.65,1384.0
2021-09-20 14:30:00,1515.69,1520.38,1512.48,1516.09,2607.0,1515.69,1520.38,1512.48,1516.09,2607.0
2021-09-20 15:00:00,1515.39,1520.45,1510.45,1520.45,3250.0,1515.39,1520.45,1510.45,1520.45,3250.0
2021-09-20 15:30:00,1521.48,1526.18,1517.83,1523.84,11428.0,1521.48,1526.18,1517.83,1523.84,11428.0
2021-09-21 09:30:00,1542.56,1543.83,1530.59,1530.59,1559.0,1542.56,1543.83,1530.59,1530.59,1559.0
2021-09-21 10:00:00,1535.9,1537.85,1526.53,1528.91,800.0,1535.9,1537.85,1526.53,1528.91,800.0
2021-09-21 10:30:00,1526.2,1526.5,1516.64,1521.5,2502.0,1526.2,1526.5,1516.64,1521.5,2502.0
2021-09-21 11:00:00,1521.26,1535.77,1518.37,1526.99,1680.0,1521.26,1535.77,1518.37,1526.99,1680.0
2021-09-21 11:30:00,1528.14,1536.11,1528.14,1531.23,850.0,1528.14,1536.11,1528.14,1531.23,850.0
2021-09-21 12:00:00,1532.94,1536.48,1532.93,1535.08,500.0,1532.94,1536.48,1532.93,1535.08,500.0
2021-09-21 12:30:00,1533.88,1533.88,1530.27,1530.42,400.0,1533.88,1533.88,1530.27,1530.42,400.0
2021-09-21 13:00:00,1531.25,1532.94,1531.21,1532.94,500.0,1531.25,1532.94,1531.21,1532.94,500.0
2021-09-21 13:30:00,1531.31,1534.54,1524.73,1528.48,2323.0,1531.31,1534.54,1524.73,1528.48,2323.0
2021-09-21 14:00:00,1531.17,1534.81,1528.9,1530.93,1200.0,1531.17,1534.81,1528.9,1530.93,1200.0
2021-09-21 14:30:00,1528.93,1540.41,1527.44,1536.38,2100.0,1528.93,1540.41,1527.44,1536.38,2100.0
2021-09-21 15:00:00,1534.58,1541.62,1533.78,1540.85,1800.0,1534.58,1541.62,1533.78,1540.85,1800.0
2021-09-21 15:30:00,1542.13,1543.67,1535.63,1537.65,6679.0,1542.13,1543.67,1535.63,1537.65,6679.0
2021-09-22 09:30:00,1546.9,1546.9,1534.58,1534.58,1671.0,1546.9,1546.9,1534.58,1534.58,1671.0
2021-09-22 10:00:00,1545.0,1552.57,1544.28,1550.68,1841.0,1545.0,1552.57,1544.28,1550.68,1841.0
2021-09-22 10:30:00,1549.96,1551.05,1548.21,1549.5,900.0,1549.96,1551.05,1548.21,1549.5,900.0
2021-09-22 11:00:00,1548.95,1552.83,1548.14,1552.83,514.0,1548.95,1552.83,1548.14,1552.83,514.0
2021-09-22 11:30:00,1554.73,1558.83,1554.73,1556.53,1822.0,1554.73,1558.83,1554.73,1556.53,1822.0
2021-09-22 12:00:00,1551.19,1554.99,1551.19,1554.99,505.0,1551.19,1554.99,1551.19,1554.99,505.0
2021-09-22 12:30:00,1552.53,1552.53,1547.42,1548.04,600.0,1552.53,1552.53,1547.42,1548.04,600.0
2021-09-22 13:00:00,1546.74,1546.74,1544.2,1546.09,600.0,1546.74,1546.74,1544.2,1546.09,600.0
2021-09-22 13:30:00,1544.24,1547.4,1544.24,1547.39,500.0,1544.24,1547.4,1544.24,1547.39,500.0
2021-09-22 14:00:00,1542.28,1543.17,1540.79,1542.14,3107.0,1542.28,1543.17,1540.79,1542.14,3107.0
2021-09-22 14:30:00,1540.0,1541.74,1535.67,1535.83,600.0,1540.0,1541.74,1535.67,1535.83,600.0
2021-09-22 15:00:00,1536.75,1544.25,1536.74,1544.25,557.0,1536.75,1544.25,1536.74,1544.25,557.0
2021-09-22 15:30:00,1540.47,1543.61,1538.01,1543.61,5132.0,1540.47,1543.61,1538.01,1543.61,5132.0
2021-09-23 09:30:00,1553.01,1557.22,1543.12,1557.22,4216.0,1553.01,1557.22,1543.12,1557.22,4216.0
2021-09-23 10:00:00,1552.42,1558.73,1552.42,1557.93,762.0,1552.42,1558.73,1552.42,1557.93,762.0
2021-09-23 10:30:00,1555.8,1566.43,1555.8,1564.13,2643.0,1555.8,1566.43,1555.8,1564.13,2643.0
2021-09-23 11:00:00,1564.05,1564.05,1558.2,1560.99,1703.0,1564.05,1564.05,1558.2,1560.99,1703.0
2021-09-23 11:30:00,1562.79,1568.99,1562.79,1568.99,1559.0,1562.79,1568.99,1562.79,1568.99,1559.0
2021-09-23 12:00:00,1568.01,1570.67,1565.5,1566.03,2702.0,1568.01,1570.67,1565.5,1566.03,2702.0
2021-09-23 12:30:00,1565.0,1571.49,1565.0,1570.48,2304.0,1565.0,1571.49,1565.0,1570.48,2304.0
2021-09-23 13:00:00,1570.27,1574.41,1570.23,1572.68,1908.0,1570.27,1574.41,1570.23,1572.68,1908.0
2021-09-23 13:30:00,1572.91,1575.49,1570.11,1575.49,502.0,1572.91,1575.49,1570.11,1575.49,502.0
2021-09-23 14:00:00,1576.72,1578.0,1568.84,1568.84,3144.0,1576.72,1578.0,1568.84,1568.84,3144.0
2021-09-23 14:30:00,1566.94,1569.75,1566.5,1569.75,600.0,1566.94,1569.75,1566.5,1569.75,600.0
2021-09-23 15:00:00,1571.57,1572.78,1566.54,1567.6,4074.0,1571.57,1572.78,1566.54,1567.6,4074.0
2021-09-23 15:30:00,1567.79,1568.5,1559.52,1560.4,9267.0,1567.79,1568.5,1559.52,1560.4,9267.0
2021-09-24 09:30:00,1549.51,1555.19,1541.13,1547.61,4581.0,1549.51,1555.19,1541.13,1547.61,4581.0
2021-09-24 10:00:00,1551.03,1551.03,1536.44,1536.44,1730.0,1551.03,1551.03,1536.44,1536.44,1730.0
2021-09-24 10:30:00,1539.35,1543.18,1530.09,1531.05,2211.0,1539.35,1543.18,1530.09,1531.05,2211.0
2021-09-24 11:00:00,1537.03,1542.1,1537.03,1542.1,600.0,1537.03,1542.1,1537.03,1542.1,600.0
2021-09-24 11:30:00,1541.48,1548.37,1541.48,1548.26,900.0,1541.48,1548.37,1541.48,1548.26,900.0
2021-09-24 12:00:00,1546.72,1552.68,1544.0,1552.68,2200.0,1546.72,1552.68,1544.0,1552.68,2200.0
2021-09-24 12:30:00,1547.7,1547.7,1544.73,1544.74,2500.0,1547.7,1547.7,1544.73,1544.74,2500.0
2021-09-24 13:00:00,1545.75,1548.07,1545.75,1548.06,500.0,1545.75,1548.07,1545.75,1548.06,500.0
2021-09-24 13:30:00,1548.11,1550.0,1548.11,1548.26,700.0,1548.11,1550.0,1548.11,1548.26,700.0
2021-09-24 14:00:00,1546.63,1547.37,1545.47,1545.47,400.0,1546.63,1547.37,1545.47,1545.47,400.0
2021-09-24 14:30:00,1550.22,1557.56,1549.69,1557.56,721.0,1550.22,1557.56,1549.69,1557.56,721.0
2021-09-24 15:00:00,1556.89,1556.89,1553.92,1555.68,1409.0,1556.89,1556.89,1553.92,1555.68,1409.0
2021-09-24 15:30:00,1557.6,1557.68,1550.23,1554.67,7950.0,1557.6,1557.68,1550.23,1554.67,7950.0
2021-09-27 09:30:00,1550.2,1550.89,1489.9,1496.3,5735.0,1550.2,1550.89,1489.9,1496.3,5735.0
2021-09-27 10:00:00,1485.09,1492.27,1481.87,1485.86,2900.0,1485.09,1492.27,1481.87,1485.86,2900.0
2021-09-27 10:30:00,1488.97,1489.14,1475.16,1475.17,3708.0,1488.97,1489.14,1475.16,1475.17,3708.0
2021-09-27 11:00:00,1477.18,1480.93,1466.05,1473.69,2315.0,1477.18,1480.93,1466.05,1473.69,2315.0
2021-09-27 11:30:00,1474.3,1477.99,1474.29,1475.7,1000.0,1474.3,1477.99,1474.29,1475.7,1000.0
2021-09-27 12:00:00,1477.66,1479.73,1475.56,1479.73,1300.0,1477.66,1479.73,1475.56,1479.73,1300.0
2021-09-27 12:30:00,1478.85,1479.03,1469.7,1469.7,2020.0,1478.85,1479.03,1469.7,1469.7,2020.0
2021-09-27 13:00:00,1466.23,1468.8,1466.23,1468.68,300.0,1466.23,1468.8,1466.23,1468.68,300.0
2021-09-27 13:30:00,1470.63,1470.64,1468.14,1470.46,500.0,1470.63,1470.64,1468.14,1470.46,500.0
2021-09-27 14:00:00,1471.27,1478.44,1469.41,1478.3,1000.0,1471.27,1478.44,1469.41,1478.3,1000.0
2021-09-27 14:30:00,1477.01,1479.0,1474.9,1479.0,500.0,1477.01,1479.0,1474.9,1479.0,500.0
2021-09-27 15:00:00,1479.0,1483.39,1475.57,1481.48,2310.0,1479.0,1483.39,1475.57,1481.48,2310.0
2021-09-27 15:30:00,1480.27,1481.35,1474.21,1475.83,4437.0,1480.27,1481.35,1474.21,1475.83,4437.0
2021-09-28 09:30:00,1463.34,1463.34,1432.53,1448.02,6089.0,1463.34,1463.34,1432.53,1448.02,6089.0
2021-09-28 10:00:00,1443.48,1447.59,1417.47,1425.52,3882.0,1443.48,1447.59,1417.47,1425.52,3882.0
2021-09-28 10:30:00,1424.19,1425.38,1416.25,1421.84,4650.0,1424.19,1425.38,1416.25,1421.84,4650.0
2021-09-28 11:00:00,1422.11,1424.63,1411.34,1414.29,5132.0,1422.11,1424.63,1411.34,1414.29,5132.0
2021-09-28 11:30:00,1413.11,1416.18,1409.34,1413.08,1900.0,1413.11,1416.18,1409.34,1413.08,1900.0
2021-09-28 12:00:00,1411.86,1419.03,1411.86,1419.03,702.0,1411.86,1419.03,1411.86,1419.03,702.0
2021-09-28 12:30:00,1414.95,1416.04,1410.01,1410.01,1502.0,1414.95,1416.04,1410.01,1410.01,1502.0
2021-09-28 13:00:00,1411.54,1425.27,1410.38,1425.27,3617.0,1411.54,1425.27,1410.38,1425.27,3617.0
2021-09-28 13:30:00,1424.61,1426.36,1421.39,1421.39,1700.0,1424.61,1426.36,1421.39,1421.39,1700.0
2021-09-28 14:00:00,1418.96,1420.35,1415.09,1420.35,1471.0,1418.96,1420.35,1415.09,1420.35,1471.0
2021-09-28 14:30:00,1420.69,1429.51,1418.83,1429.51,2398.0,1420.69,1429.51,1418.83,1429.51,2398.0
2021-09-28 15:00:00,1429.31,1429.31,1423.29,1423.29,1314.0,1429.31,1429.31,1423.29,1423.29,1314.0
2021-09-28 15:30:00,1424.91,1430.16,1418.83,1420.32,9649.0,1424.91,1430.16,1418.83,1420.32,9649.0
2021-09-29 09:30:00,1432.56,1443.83,1425.78,1431.94,4073.0,1432.56,1443.83,1425.78,1431.94,4073.0
2021-09-29 10:00:00,1433.93,1433.93,1421.45,1421.45,2407.0,1433.93,1433.93,1421.45,1421.45,2407.0
2021-09-29 10:30:00,1423.51,1423.51,1409.44,1415.49,3166.0,1423.51,1423.51,1409.44,1415.49,3166.0
2021-09-29 11:00:00,1411.49,1420.16,1410.07,1413.98,2400.0,1411.49,1420.16,1410.07,1413.98,2400.0
2021-09-29 11:30:00,1415.72,1417.07,1409.45,1414.55,3298.0,1415.72,1417.07,1409.45,1414.55,3298.0
2021-09-29 12:00:00,1412.14,1412.14,1401.31,1411.28,1592.0,1412.14,1412.14,1401.31,1411.28,1592.0
2021-09-29 12:30:00,1410.96,1410.96,1405.54,1410.72,2617.0,1410.96,1410.96,1405.54,1410.72,2617.0
2021-09-29 13:00:00,1407.56,1412.67,1406.77,1410.02,2908.0,1407.56,1412.67,1406.77,1410.02,2908.0
2021-09-29 13:30:00,1409.15,1412.67,1407.89,1409.05,1607.0,1409.15,1412.67,1407.89,1409.05,1607.0
2021-09-29 14:00:00,1412.23,1414.84,1411.72,1412.52,1400.0,1412.23,1414.84,1411.72,1412.52,1400.0
2021-09-29 14:30:00,1412.51,1415.41,1411.1,1411.48,1600.0,1412.51,1415.41,1411.1,1411.48,1600.0
2021-09-29 15:00:00,1410.91,1412.58,1407.52,1410.2,2721.0,1410.91,1412.58,1407.52,1410.2,2721.0
2021-09-29 15:30:00,1408.94,1411.7,1403.03,1408.44,14624.0,1408.94,1411.7,1403.03,1408.44,14624.0
2021-09-30 09:30:00,1419.03,1430.28,1413.67,1430.28,3559.0,1419.03,1430.28,1413.67,1430.28,3559.0
2021-09-30 10:00:00,1431.14,1431.59,1413.56,1424.09,3657.0,1431.14,1431.59,1413.56,1424.09,3657.0
2021-09-30 10:30:00,1421.84,1426.37,1407.71,1413.98,3925.0,1421.84,1426.37,1407.71,1413.98,3925.0
2021-09-30 11:00:00,1411.53,1413.55,1397.26,1402.42,4850.0,1411.53,1413.55,1397.26,1402.42,4850.0
2021-09-30 11:30:00,1401.94,1401.94,1389.65,1392.15,3472.0,1401.94,1401.94,1389.65,1392.15,3472.0
2021-09-30 12:00:00,1389.8,1391.95,1386.36,1388.86,2339.0,1389.8,1391.95,1386.36,1388.86,2339.0
2021-09-30 12:30:00,1385.15,1391.26,1383.88,1388.51,3323.0,1385.15,1391.26,1383.88,1388.51,3323.0
2021-09-30 13:00:00,1385.06,1395.45,1384.25,1386.91,2616.0,1385.06,1395.45,1384.25,1386.91,2616.0
2021-09-30 13:30:00,1387.21,1390.52,1384.08,1388.95,1700.0,1387.21,1390.52,1384.08,1388.95,1700.0
2021-09-30 14:00:00,1391.7,1395.82,1390.09,1392.75,1501.0,1391.7,1395.82,1390.09,1392.75,1501.0
2021-09-30 14:30:00,1395.98,1395.98,1390.74,1390.74,1700.0,1395.98,1395.98,1390.74,1390.74,1700.0
2021-09-30 15:00:00,1389.15,1391.47,1383.97,1383.97,2934.0,1389.15,1391.47,1383.97,1383.97,2934.0
2021-09-30 15:30:00,1385.38,1387.6,1374.94,1377.37,12129.0,1385.38,1387.6,1374.94,1377.37,12129.0
2021-10-01 09:30:00,1369.77,1372.68,1335.74,1349.24,7047.0,1369.77,1372.68,1335.74,1349.24,7047.0
2021-10-01 10:00:00,1352.71,1360.91,1349.35,1358.23,3420.0,1352.71,1360.91,1349.35,1358.23,3420.0
2021-10-01 10:30:00,1359.83,1377.11,1359.12,1377.11,2545.0,1359.83,1377.11,1359.12,1377.11,2545.0
2021-10-01 11:00:00,1374.6,1386.19,1369.15,1381.89,2324.0,1374.6,1386.19,1369.15,1381.89,2324.0
2021-10-01 11:30:00,1380.21,1397.79,1380.21,1391.4,3696.0,1380.21,1397.79,1380.21,1391.4,3696.0
2021-10-01 12:00:00,1389.69,1398.4,1388.02,1393.01,4510.0,1389.69,1398.4,1388.02,1393.01,4510.0
2021-10-01 12:30:00,1390.16,1392.67,1387.69,1389.82,1910.0,1390.16,1392.67,1387.69,1389.82,1910.0
2021-10-01 13:00:00,1387.44,1391.54,1385.07,1385.53,1865.0,1387.44,1391.54,1385.07,1385.53,1865.0
2021-10-01 13:30:00,1390.85,1393.21,1389.33,1389.33,1400.0,1390.85,1393.21,1389.33,1389.33,1400.0
2021-10-01 14:00:00,1393.61,1397.89,1392.53,1392.53,2539.0,1393.61,1397.89,1392.53,1392.53,2539.0
2021-10-01 14:30:00,1391.28,1391.47,1388.12,1391.02,1000.0,1391.28,1391.47,1388.12,1391.02,1000.0
2021-10-01 15:00:00,1390.87,1396.98,1390.65,1396.98,1358.0,1390.87,1396.98,1390.65,1396.98,1358.0
2021-10-01 15:30:00,1397.07,1398.4,1387.95,1391.05,5522.0,1397.07,1398.4,1387.95,1391.05,5522.0
2021-10-04 09:30:00,1386.57,1400.14,1386.57,1393.01,3017.0,1386.57,1400.14,1386.57,1393.01,3017.0
2021-10-04 10:00:00,1391.65,1392.95,1385.84,1387.0,1603.0,1391.65,1392.95,1385.84,1387.0,1603.0
2021-10-04 10:30:00,1385.71,1387.81,1369.64,1369.64,7724.0,1385.71,1387.81,1369.64,1369.64,7724.0
2021-10-04 11:00:00,1363.45,1371.42,1360.9,1365.93,3457.0,1363.45,1371.42,1360.9,1365.93,3457.0
2021-10-04 11:30:00,1363.94,1363.94,1358.44,1360.51,4956.0,1363.94,1363.94,1358.44,1360.51,4956.0
2021-10-04 12:00:00,1360.49,1363.63,1358.46,1360.19,6519.0,1360.49,1363.63,1358.46,1360.19,6519.0
2021-10-04 12:30:00,1359.02,1361.53,1357.14,1358.01,3607.0,1359.02,1361.53,1357.14,1358.01,3607.0
2021-10-04 13:00:00,1356.46,1360.41,1355.92,1357.03,7398.0,1356.46,1360.41,1355.92,1357.03,7398.0
2021-10-04 13:30:00,1356.28,1359.24,1355.05,1359.24,3457.0,1356.28,1359.24,1355.05,1359.24,3457.0
2021-10-04 14:00:00,1358.05,1367.74,1358.04,1366.48,3806.0,1358.05,1367.74,1358.04,1366.48,3806.0
2021-10-04 14:30:00,1369.72,1374.36,1365.07,1374.35,1293.0,1369.72,1374.36,1365.07,1374.35,1293.0
2021-10-04 15:00:00,1375.74,1377.26,1369.09,1372.43,2806.0,1375.74,1377.26,1369.09,1372.43,2806.0
2021-10-04 15:30:00,1371.63,1376.17,1366.89,1374.54,11502.0,1371.63,1376.17,1366.89,1374.54,11502.0
2021-10-05 09:30:00,1383.15,1393.27,1379.07,1383.41,3344.0,1383.15,1393.27,1379.07,1383.41,3344.0
2021-10-05 10:00:00,1387.62,1398.83,1387.62,1396.22,2709.0,1387.62,1398.83,1387.62,1396.22,2709.0
2021-10-05 10:30:00,1400.81,1407.48,1394.24,1407.01,2039.0,1400.81,1407.48,1394.24,1407.01,2039.0
2021-10-05 11:00:00,1407.86,1413.42,1405.77,1407.16,2899.0,1407.86,1413.42,1405.77,1407.16,2899.0
2021-10-05 11:30:00,1410.52,1410.52,1403.77,1405.73,920.0,1410.52,1410.52,1403.77,1405.73,920.0
2021-10-05 12:00:00,1404.72,1406.42,1403.98,1404.71,600.0,1404.72,1406.42,1403.98,1404.71,600.0
2021-10-05 12:30:00,1403.54,1403.54,1398.47,1400.25,900.0,1403.54,1403.54,1398.47,1400.25,900.0
2021-10-05 13:00:00,1401.68,1401.68,1396.9,1398.85,2000.0,1401.68,1401.68,1396.9,1398.85,2000.0
2021-10-05 13:30:00,1400.19,1403.38,1398.5,1402.17,2788.0,1400.19,1403.38,1398.5,1402.17,2788.0
2021-10-05 14:00:00,1402.09,1402.23,1399.29,1400.59,1590.0,1402.09,1402.23,1399.29,1400.59,1590.0
2021-10-05 14:30:00,1400.1,1400.1,1396.71,1396.71,602.0,1400.1,1400.1,1396.71,1396.71,602.0
2021-10-05 15:00:00,1397.24,1398.95,1390.36,1390.37,1950.0,1397.24,1398.95,1390.36,1390.37,1950.0
2021-10-05 15:30:00,1388.81,1395.56,1383.09,1385.32,7309.0,1388.81,1395.56,1383.09,1385.32,7309.0
2021-10-06 09:30:00,1377.93,1385.0,1377.93,1381.0,2410.0,1377.93,1385.0,1377.93,1381.0,2410.0
2021-10-06 10:00:00,1378.72,1384.3,1376.08,1381.04,2745.0,1378.72,1384.3,1376.08,1381.04,2745.0
2021-10-06 10:30:00,1383.01,1387.12,1371.23,1371.23,2124.0,1383.01,1387.12,1371.23,1371.23,2124.0
2021-10-06 11:00:00,1375.78,1375.78,1368.23,1371.94,1300.0,1375.78,1375.78,1368.23,1371.94,1300.0
2021-10-06 11:30:00,1370.46,1370.46,1367.7,1368.49,1310.0,1370.46,1370.46,1367.7,1368.49,1310.0
2021-10-06 12:00:00,1372.07,1372.47,1367.72,1367.73,1125.0,1372.07,1372.47,1367.72,1367.73,1125.0
2021-10-06 12:30:00,1368.88,1373.2,1368.88,1369.66,1200.0,1368.88,1373.2,1368.88,1369.66,1200.0
2021-10-06 13:00:00,1371.26,1377.8,1370.47,1377.55,900.0,1371.26,1377.8,1370.47,1377.55,900.0
2021-10-06 13:30:00,1378.08,1389.56,1378.08,1385.61,2011.0,1378.08,1389.56,1378.08,1385.61,2011.0
2021-10-06 14:00:00,1386.28,1388.93,1386.28,1388.92,700.0,1386.28,1388.93,1386.28,1388.92,700.0
2021-10-06 14:30:00,1387.7,1387.7,1384.32,1384.32,1120.0,1387.7,1387.7,1384.32,1384.32,1120.0
2021-10-06 15:00:00,1382.69,1383.43,1379.64,1380.29,1690.0,1382.69,1383.43,1379.64,1380.29,1690.0
2021-10-06 15:30:00,1380.74,1387.49,1378.08,1383.88,4829.0,1380.74,1387.49,1378.08,1383.88,4829.0
2021-10-07 09:30:00,1407.67,1416.83,1407.67,1416.83,3102.0,1407.67,1416.83,1407.67,1416.83,3102.0
2021-10-07 10:00:00,1423.56,1426.8,1416.14,1422.37,2292.0,1423.56,1426.8,1416.14,1422.37,2292.0
2021-10-07 10:30:00,1417.81,1420.76,1414.06,1419.31,1067.0,1417.81,1420.76,1414.06,1419.31,1067.0
2021-10-07 11:00:00,1423.55,1423.55,1420.11,1422.4,900.0,1423.55,1423.55,1420.11,1422.4,900.0
2021-10-07 11:30:00,1422.0,1425.29,1420.05,1425.29,1502.0,1422.0,1425.29,1420.05,1425.29,1502.0
2021-10-07 12:00:00,1423.5,1424.72,1419.58,1419.58,700.0,1423.5,1424.72,1419.58,1419.58,700.0
2021-10-07 12:30:00,1421.21,1421.21,1420.0,1420.5,718.0,1421.21,1421.21,1420.0,1420.5,718.0
2021-10-07 13:00:00,1419.4,1419.4,1416.52,1417.46,600.0,1419.4,1419.4,1416.52,1417.46,600.0
2021-10-07 13:30:00,1415.91,1415.92,1412.42,1412.94,1494.0,1415.91,1415.92,1412.42,1412.94,1494.0
2021-10-07 14:00:00,1414.21,1414.21,1407.92,1408.74,1734.0,1414.21,1414.21,1407.92,1408.74,1734.0
2021-10-07 14:30:00,1407.87,1408.02,1402.46,1402.7,901.0,1407.87,1408.02,1402.46,1402.7,901.0
2021-10-07 15:00:00,1401.59,1408.9,1401.59,1408.59,2630.0,1401.59,1408.9,1401.59,1408.59,2630.0
2021-10-07 15:30:00,1407.75,1409.57,1402.94,1403.06,8646.0,1407.75,1409.57,1402.94,1403.06,8646.0
2021-10-08 09:30:00,1405.52,1425.3,1405.52,1414.62,6524.0,1405.52,1425.3,1405.52,1414.62,6524.0
2021-10-08 10:00:00,1416.9,1423.76,1413.46,1419.4,2582.0,1416.9,1423.76,1413.46,1419.4,2582.0
2021-10-08 10:30:00,1418.64,1418.86,1405.67,1405.67,3054.0,1418.64,1418.86,1405.67,1405.67,3054.0
2021-10-08 11:00:00,1405.03,1408.41,1403.8,1403.8,1000.0,1405.03,1408.41,1403.8,1403.8,1000.0
2021-10-08 11:30:00,1400.46,1400.46,1397.26,1397.26,300.0,1400.46,1400.46,1397.26,1397.26,300.0
2021-10-08 12:00:00,1397.37,1397.37,1395.15,1395.47,735.0,1397.37,1397.37,1395.15,1395.47,735.0
2021-10-08 12:30:00,1392.63,1392.63,1392.63,1392.63,100.0,1392.63,1392.63,1392.63,1392.63,100.0
2021-10-08 13:00:00,1388.79,1390.91,1388.57,1389.09,620.0,1388.79,1390.91,1388.57,1389.09,620.0
2021-10-08 13:30:00,1389.09,1389.09,1389.09,1389.09,0.0,1389.09,1389.09,1389.09,1389.09,0.0
2021-10-08 14:00:00,1391.03,1391.53,1389.63,1389.63,3170.0,1391.03,1391.53,1389.63,1389.63,3170.0
2021-10-08 14:30:00,1391.26,1391.26,1391.25,1391.26,100.0,1391.26,1391.26,1391.25,1391.26,100.0
2021-10-08 15:00:00,1392.86,1393.27,1392.5,1393.27,967.0,1392.86,1393.27,1392.5,1393.27,967.0
2021-10-08 15:30:00,1391.39,1391.39,1384.12,1384.12,3633.0,1391.39,1391.39,1384.12,1384.12,3633.0
2021-10-11 09:30:00,1379.16,1379.16,1372.2,1374.29,2094.0,1379.16,1379.16,1372.2,1374.29,2094.0
2021-10-11 10:00:00,1376.4,1376.75,1373.52,1376.75,405.0,1376.4,1376.75,1373.52,1376.75,405.0
2021-10-11 10:30:00,1375.65,1378.0,1373.1,1378.0,1283.0,1375.65,1378.0,1373.1,1378.0,1283.0
2021-10-11 11:00:00,1381.46,1382.28,1376.33,1376.33,1642.0,1381.46,1382.28,1376.33,1376.33,1642.0
2021-10-11 11:30:00,1376.1,1376.1,1376.1,1376.1,100.0,1376.1,1376.1,1376.1,1376.1,100.0
2021-10-11 12:00:00,1374.31,1374.7,1370.69,1374.03,1100.0,1374.31,1374.7,1370.69,1374.03,1100.0
2021-10-11 12:30:00,1373.99,1373.99,1371.91,1372.4,400.0,1373.99,1373.99,1371.91,1372.4,400.0
2021-10-11 13:00:00,1370.86,1370.86,1365.43,1369.06,1000.0,1370.86,1370.86,1365.43,1369.06,1000.0
2021-10-11 13:30:00,1364.36,1369.04,1364.36,1367.02,1000.0,1364.36,1369.04,1364.36,1367.02,1000.0
2021-10-11 14:00:00,1368.83,1372.23,1368.82,1370.8,600.0,1368.83,1372.23,1368.82,1370.8,600.0
2021-10-11 14:30:00,1369.2,1369.2,1367.27,1367.27,839.0,1369.2,1369.2,1367.27,1367.27,839.0
2021-10-11 15:00:00,1369.38,1369.41,1365.0,1366.44,1433.0,1369.38,1369.41,1365.0,1366.44,1433.0
2021-10-11 15:30:00,1362.28,1364.03,1357.87,1361.81,4622.0,1362.28,1364.03,1357.87,1361.81,4622.0
2021-10-12 09:30:00,1370.16,1370.16,1334.86,1337.71,4987.0,1370.16,1370.16,1334.86,1337.71,4987.0
2021-10-12 10:00:00,1337.51,1354.38,1336.26,1351.92,2856.0,1337.51,1354.38,1336.26,1351.92,2856.0
2021-10-12 10:30:00,1351.83,1351.83,1344.99,1344.99,1209.0,1351.83,1351.83,1344.99,1344.99,1209.0
2021-10-12 11:00:00,1350.48,1353.21,1350.27,1352.85,1050.0,1350.48,1353.21,1350.27,1352.85,1050.0
2021-10-12 11:30:00,1351.36,1355.02,1351.36,1353.95,500.0,1351.36,1355.02,1351.36,1353.95,500.0
2021-10-12 12:00:00,1360.55,1361.11,1354.56,1356.52,1000.0,1360.55,1361.11,1354.56,1356.52,1000.0
2021-10-12 12:30:00,1356.78,1359.33,1353.6,1356.15,3020.0,1356.78,1359.33,1353.6,1356.15,3020.0
2021-10-12 13:00:00,1354.08,1364.03,1353.82,1361.57,2175.0,1354.08,1364.03,1353.82,1361.57,2175.0
2021-10-12 13:30:00,1360.53,1362.06,1357.11,1357.11,1000.0,1360.53,1362.06,1357.11,1357.11,1000.0
2021-10-12 14:00:00,1357.35,1362.15,1357.1,1359.75,1128.0,1357.35,1362.15,1357.1,1359.75,1128.0
2021-10-12 14:30:00,1358.13,1358.13,1353.85,1353.85,300.0,1358.13,1358.13,1353.85,1353.85,300.0
2021-10-12 15:00:00,1352.13,1354.4,1349.31,1352.76,1000.0,1352.13,1354.4,1349.31,1352.76,1000.0
2021-10-12 15:30:00,1352.87,1357.69,1348.62,1356.77,6497.0,1352.87,1357.69,1348.62,1356.77,6497.0
2021-10-13 09:30:00,1368.41,1368.41,1357.55,1357.55,2224.0,1368.41,1368.41,1357.55,1357.55,2224.0
2021-10-13 10:00:00,1366.08,1366.08,1353.06,1353.94,800.0,1366.08,1366.08,1353.06,1353.94,800.0
2021-10-13 10:30:00,1358.87,1358.87,1351.49,1351.49,1163.0,1358.87,1358.87,1351.49,1351.49,1163.0
2021-10-13 11:00:00,1351.98,1355.99,1349.72,1355.73,1602.0,1351.98,1355.99,1349.72,1355.73,1602.0
2021-10-13 11:30:00,1351.4,1357.43,1351.4,1354.53,500.0,1351.4,1357.43,1351.4,1354.53,500.0
2021-10-13 12:00:00,1358.09,1362.0,1358.08,1359.45,384.0,1358.09,1362.0,1358.08,1359.45,384.0
2021-10-13 12:30:00,1359.25,1360.99,1359.08,1360.99,400.0,1359.25,1360.99,1359.08,1360.99,400.0
2021-10-13 13:00:00,1362.19,1363.84,1361.7,1363.84,400.0,1362.19,1363.84,1361.7,1363.84,400.0
2021-10-13 13:30:00,1367.96,1367.96,1366.43,1367.79,300.0,1367.96,1367.96,1366.43,1367.79,300.0
2021-10-13 14:00:00,1366.13,1369.3,1359.34,1366.81,1500.0,1366.13,1369.3,1359.34,1366.81,1500.0
2021-10-13 14:30:00,1365.24,1365.24,1361.62,1363.91,1213.0,1365.24,1365.24,1361.62,1363.91,1213.0
2021-10-13 15:00:00,1364.64,1366.42,1361.15,1361.15,700.0,1364.64,1366.42,1361.15,1361.15,700.0
2021-10-13 15:30:00,1360.7,1364.0,1358.49,1363.78,2971.0,1360.7,1364.0,1358.49,1363.78,2971.0
2021-10-14 09:30:00,1379.16,1396.97,1379.16,1395.53,2304.0,1379.16,1396.97,1379.16,1395.53,2304.0
2021-10-14 10:00:00,1396.62,1404.96,1392.92,1392.92,2796.0,1396.62,1404.96,1392.92,1392.92,2796.0
2021-10-14 10:30:00,1392.19,1397.23,1392.19,1396.92,1100.0,1392.19,1397.23,1392.19,1396.92,1100.0
2021-10-14 11:00:00,1397.27,1402.9,1397.17,1399.2,1026.0,1397.27,1402.9,1397.17,1399.2,1026.0
2021-10-14 11:30:00,1399.44,1399.44,1398.32,1398.32,410.0,1399.44,1399.44,1398.32,1398.32,410.0
2021-10-14 12:00:00,1400.59,1401.76,1396.01,1396.01,1000.0,1400.59,1401.76,1396.01,1396.01,1000.0
2021-10-14 12:30:00,1396.77,1396.77,1394.03,1394.03,400.0,1396.77,1396.77,1394.03,1394.03,400.0
2021-10-14 13:00:00,1395.0,1395.2,1390.97,1390.97,600.0,1395.0,1395.2,1390.97,1390.97,600.0
2021-10-14 13:30:00,1390.21,1392.79,1390.2,1392.79,600.0,1390.21,1392.79,1390.2,1392.79,600.0
2021-10-14 14:00:00,1393.83,1397.41,1393.83,1395.32,415.0,1393.83,1397.41,1393.83,1395.32,415.0
2021-10-14 14:30:00,1396.78,1397.61,1394.54,1397.61,655.0,1396.78,1397.61,1394.54,1397.61,655.0
2021-10-14 15:00:00,1397.04,1399.13,1394.5,1396.18,2330.0,1397.04,1399.13,1394.5,1396.18,2330.0
2021-10-14 15:30:00,1395.03,1400.3,1390.51,1398.73,11553.0,1395.03,1400.3,1390.51,1398.73,11553.0
2021-10-15 09:30:00,1404.37,1412.17,1404.37,1409.38,5411.0,1404.37,1412.17,1404.37,1409.38,5411.0
2021-10-15 10:00:00,1412.78,1415.76,1411.15,1415.76,900.0,1412.78,1415.76,1411.15,1415.76,900.0
2021-10-15 10:30:00,1416.75,1417.66,1414.15,1416.78,1505.0,1416.75,1417.66,1414.15,1416.78,1505.0
2021-10-15 11:00:00,1416.64,1418.71,1412.3,1412.3,1483.0,1416.64,1418.71,1412.3,1412.3,1483.0
2021-10-15 11:30:00,1413.74,1413.96,1410.24,1410.45,1500.0,1413.74,1413.96,1410.24,1410.45,1500.0
2021-10-15 12:00:00,1408.85,1409.6,1408.39,1408.39,400.0,1408.85,1409.6,1408.39,1408.39,400.0
2021-10-15 12:30:00,1410.83,1411.78,1408.11,1410.15,2006.0,1410.83,1411.78,1408.11,1410.15,2006.0
2021-10-15 13:00:00,1408.78,1409.03,1406.84,1407.1,2103.0,1408.78,1409.03,1406.84,1407.1,2103.0
2021-10-15 13:30:00,1407.21,1407.21,1406.11,1406.11,200.0,1407.21,1407.21,1406.11,1406.11,200.0
2021-10-15 14:00:00,1408.11,1408.77,1406.88,1406.88,500.0,1408.11,1408.77,1406.88,1406.88,500.0
2021-10-15 14:30:00,1408.02,1408.03,1408.02,1408.02,100.0,1408.02,1408.03,1408.02,1408.02,100.0
2021-10-15 15:00:00,1410.03,1413.06,1410.03,1413.06,1600.0,1410.03,1413.06,1410.03,1413.06,1600.0
2021-10-15 15:30:00,1412.74,1421.85,1411.3,1420.01,8612.0,1412.74,1421.85,1411.3,1420.01,8612.0
2021-10-18 09:30:00,1415.71,1422.12,1411.22,1420.53,1988.0,1415.71,1422.12,1411.22,1420.53,1988.0
2021-10-18 10:00:00,1418.81,1420.2,1415.26,1415.27,600.0,1418.81,1420.2,1415.26,1415.27,600.0
2021-10-18 10:30:00,1412.94,1417.41,1407.8,1417.41,1900.0,1412.94,1417.41,1407.8,1417.41,1900.0
2021-10-18 11:00:00,1417.69,1417.69,1417.69,1417.69,100.0,1417.69,1417.69,1417.69,1417.69,100.0
2021-10-18 11:30:00,1420.29,1420.29,1417.79,1417.79,600.0,1420.29,1420.29,1417.79,1417.79,600.0
2021-10-18 12:00:00,1419.55,1420.4,1417.17,1417.17,1289.0,1419.55,1420.4,1417.17,1417.17,1289.0
2021-10-18 12:30:00,1417.0,1418.31,1415.33,1418.31,827.0,1417.0,1418.31,1415.33,1418.31,827.0
2021-10-18 13:00:00,1416.76,1416.76,1414.89,1415.32,400.0,1416.76,1416.76,1414.89,1415.32,400.0
2021-10-18 13:30:00,1413.67,1414.6,1413.01,1413.25,1394.0,1413.67,1414.6,1413.01,1413.25,1394.0
2021-10-18 14:00:00,1412.6,1415.32,1412.59,1415.32,700.0,1412.6,1415.32,1412.59,1415.32,700.0
2021-10-18 14:30:00,1419.55,1419.55,1419.54,1419.55,135.0,1419.55,1419.55,1419.54,1419.55,135.0
2021-10-18 15:00:00,1420.74,1423.17,1420.74,1422.5,1000.0,1420.74,1423.17,1420.74,1422.5,1000.0
2021-10-18 15:30:00,1424.06,1425.07,1417.56,1420.79,6147.0,1424.06,1425.07,1417.56,1420.79,6147.0
2021-10-19 09:30:00,1432.76,1437.67,1432.76,1436.68,1391.0,1432.76,1437.67,1432.76,1436.68,1391.0
2021-10-19 10:00:00,1449.47,1450.85,1448.68,1450.64,802.0,1449.47,1450.85,1448.68,1450.64,802.0
2021-10-19 10:30:00,1449.3,1449.3,1441.81,1441.81,1400.0,1449.3,1449.3,1441.81,1441.81,1400.0
2021-10-19 11:00:00,1440.53,1445.43,1440.52,1445.43,700.0,1440.53,1445.43,1440.52,1445.43,700.0
2021-10-19 11:30:00,1444.29,1444.29,1438.36,1438.95,976.0,1444.29,1444.29,1438.36,1438.95,976.0
2021-10-19 12:00:00,1437.94,1439.88,1434.78,1439.88,1519.0,1437.94,1439.88,1434.78,1439.88,1519.0
2021-10-19 12:30:00,1440.78,1440.78,1437.68,1437.78,800.0,1440.78,1440.78,1437.68,1437.78,800.0
2021-10-19 13:00:00,1438.54,1438.54,1436.06,1436.9,830.0,1438.54,1438.54,1436.06,1436.9,830.0
2021-10-19 13:30:00,1436.39,1441.24,1436.39,1441.24,974.0,1436.39,1441.24,1436.39,1441.24,974.0
2021-10-19 14:00:00,1442.2,1443.61,1441.47,1442.21,1667.0,1442.2,1443.61,1441.47,1442.21,1667.0
2021-10-19 14:30:00,1441.5,1441.54,1439.24,1439.25,700.0,1441.5,1441.54,1439.24,1439.25,700.0
2021-10-19 15:00:00,1439.38,1439.38,1438.0,1438.0,500.0,1439.38,1439.38,1438.0,1438.0,500.0
2021-10-19 15:30:00,1436.63,1436.63,1429.64,1429.64,4209.0,1436.63,1436.63,1429.64,1429.64,4209.0
2021-10-20 09:30:00,1442.19,1448.66,1441.06,1446.63,1769.0,1442.19,1448.66,1441.06,1446.63,1769.0
2021-10-20 10:00:00,1443.86,1449.37,1439.0,1439.0,1000.0,1443.86,1449.37,1439.0,1439.0,1000.0
2021-10-20 10:30:00,1436.78,1437.19,1425.9,1425.9,1437.0,1436.78,1437.19,1425.9,1425.9,1437.0
2021-10-20 11:00:00,1429.28,1446.48,1429.28,1444.62,1200.0,1429.28,1446.48,1429.28,1444.62,1200.0
2021-10-20 11:30:00,1443.22,1450.08,1441.04,1448.7,1100.0,1443.22,1450.08,1441.04,1448.7,1100.0
2021-10-20 12:00:00,1449.68,1449.75,1445.69,1447.73,1564.0,1449.68,1449.75,1445.69,1447.73,1564.0
2021-10-20 12:30:00,1445.84,1445.84,1445.78,1445.78,200.0,1445.84,1445.84,1445.78,1445.78,200.0
2021-10-20 13:00:00,1444.03,1444.03,1442.67,1443.43,700.0,1444.03,1444.03,1442.67,1443.43,700.0
2021-10-20 13:30:00,1443.25,1443.25,1440.35,1441.66,600.0,1443.25,1443.25,1440.35,1441.66,600.0
2021-10-20 14:00:00,1446.1,1450.41,1445.26,1450.41,1037.0,1446.1,1450.41,1445.26,1450.41,1037.0
2021-10-20 14:30:00,1449.12,1452.15,1446.73,1446.73,1500.0,1449.12,1452.15,1446.73,1446.73,1500.0
2021-10-20 15:00:00,1448.97,1448.97,1446.5,1446.5,2159.0,1448.97,1448.97,1446.5,1446.5,2159.0
2021-10-20 15:30:00,1446.25,1446.25,1436.87,1439.63,7543.0,1446.25,1446.25,1436.87,1439.63,7543.0
2021-10-21 09:30:00,1439.9,1440.35,1425.5,1426.4,2290.0,1439.9,1440.35,1425.5,1426.4,2290.0
2021-10-21 10:00:00,1429.11,1429.11,1424.04,1427.56,1325.0,1429.11,1429.11,1424.04,1427.56,1325.0
2021-10-21 10:30:00,1434.72,1441.62,1434.72,1438.52,883.0,1434.72,1441.62,1434.72,1438.52,883.0
2021-10-21 11:00:00,1437.35,1437.35,1431.05,1435.57,800.0,1437.35,1437.35,1431.05,1435.57,800.0
2021-10-21 11:30:00,1434.91,1436.93,1434.91,1436.93,410.0,1434.91,1436.93,1434.91,1436.93,410.0
2021-10-21 12:00:00,1439.72,1442.63,1439.22,1442.63,400.0,1439.72,1442.63,1439.22,1442.63,400.0
2021-10-21 12:30:00,1442.25,1442.25,1439.45,1439.45,202.0,1442.25,1442.25,1439.45,1439.45,202.0
2021-10-21 13:00:00,1438.58,1438.58,1438.36,1438.36,200.0,1438.58,1438.58,1438.36,1438.36,200.0
2021-10-21 13:30:00,1440.66,1441.61,1440.36,1440.36,300.0,1440.66,1441.61,1440.36,1440.36,300.0
2021-10-21 14:00:00,1438.17,1438.17,1438.17,1438.17,100.0,1438.17,1438.17,1438.17,1438.17,100.0
2021-10-21 14:30:00,1439.12,1439.12,1434.63,1436.64,1055.0,1439.12,1439.12,1434.63,1436.64,1055.0
2021-10-21 15:00:00,1438.36,1439.0,1436.85,1439.0,1200.0,1438.36,1439.0,1436.85,1439.0,1200.0
2021-10-21 15:30:00,1438.69,1440.64,1435.16,1436.99,12416.0,1438.69,1440.64,1435.16,1436.99,12416.0
2021-10-22 09:30:00,1436.9,1445.86,1436.9,1444.66,842.0,1436.9,1445.86,1436.9,1444.66,842.0
2021-10-22 10:00:00,1452.12,1456.86,1452.12,1453.88,300.0,1452.12,1456.86,1452.12,1453.88,300.0
2021-10-22 10:30:00,1453.95,1454.46,1451.19,1451.19,1099.0,1453.95,1454.46,1451.19,1451.19,1099.0
2021-10-22 11:00:00,1453.01,1457.87,1452.21,1454.5,3755.0,1453.01,1457.87,1452.21,1454.5,3755.0
2021-10-22 11:30:00,1453.89,1453.89,1446.77,1450.6,851.0,1453.89,1453.89,1446.77,1450.6,851.0
2021-10-22 12:00:00,1451.97,1452.43,1451.02,1452.43,600.0,1451.97,1452.43,1451.02,1452.43,600.0
2021-10-22 12:30:00,1452.43,1455.41,1450.98,1455.41,629.0,1452.43,1455.41,1450.98,1455.41,629.0
2021-10-22 13:00:00,1456.28,1457.2,1454.29,1455.21,701.0,1456.28,1457.2,1454.29,1455.21,701.0
2021-10-22 13:30:00,1453.76,1460.0,1453.76,1458.3,1502.0,1453.76,1460.0,1453.76,1458.3,1502.0
2021-10-22 14:00:00,1457.68,1462.16,1457.45,1462.15,1100.0,1457.68,1462.16,1457.45,1462.15,1100.0
2021-10-22 14:30:00,1461.38,1464.25,1461.37,1464.25,200.0,1461.38,1464.25,1461.37,1464.25,200.0
2021-10-22 15:00:00,1464.14,1467.77,1463.9,1464.85,5681.0,1464.14,1467.77,1463.9,1464.85,5681.0
2021-10-22 15:30:00,1465.17,1472.52,1465.17,1471.68,3620.0,1465.17,1472.52,1465.17,1471.68,3620.0
2021-10-25 09:30:00,1472.86,1472.86,1450.0,1452.91,2573.0,1472.86,1472.86,1450.0,1452.91,2573.0
2021-10-25 10:00:00,1452.06,1455.25,1449.96,1450.49,2814.0,1452.06,1455.25,1449.96,1450.49,2814.0
2021-10-25 10:30:00,1451.26,1456.05,1451.26,1456.05,500.0,1451.26,1456.05,1451.26,1456.05,500.0
2021-10-25 11:00:00,1459.89,1462.99,1459.89,1462.99,221.0,1459.89,1462.99,1459.89,1462.99,221.0
2021-10-25 11:30:00,1465.51,1465.77,1464.52,1465.0,857.0,1465.51,1465.77,1464.52,1465.0,857.0
2021-10-25 12:00:00,1470.0,1474.18,1467.24,1467.24,1011.0,1470.0,1474.18,1467.24,1467.24,1011.0
2021-10-25 12:30:00,1463.4,1463.4,1459.66,1460.63,461.0,1463.4,1463.4,1459.66,1460.63,461.0
2021-10-25 13:00:00,1460.87,1463.11,1460.87,1463.05,300.0,1460.87,1463.11,1460.87,1463.05,300.0
2021-10-25 13:30:00,1463.63,1463.63,1462.82,1463.39,400.0,1463.63,1463.63,1462.82,1463.39,400.0
2021-10-25 14:00:00,1461.39,1466.19,1460.8,1466.06,935.0,1461.39,1466.19,1460.8,1466.06,935.0
2021-10-25 14:30:00,1468.49,1468.49,1467.85,1467.85,300.0,1468.49,1468.49,1467.85,1467.85,300.0
2021-10-25 15:00:00,1469.36,1469.69,1467.35,1467.76,2172.0,1469.36,1469.69,1467.35,1467.76,2172.0
2021-10-25 15:30:00,1467.32,1475.89,1467.01,1473.29,5226.0,1467.32,1475.89,1467.01,1473.29,5226.0
2021-10-26 09:30:00,1480.57,1480.57,1461.67,1463.0,1364.0,1480.57,1480.57,1461.67,1463.0,1364.0
2021-10-26 10:00:00,1463.0,1463.0,1463.0,1463.0,0.0,1463.0,1463.0,1463.0,1463.0,0.0
2021-10-26 10:30:00,1471.5,1471.5,1466.8,1467.27,885.0,1471.5,1471.5,1466.8,1467.27,885.0
2021-10-26 11:00:00,1471.11,1471.11,1468.11,1468.11,499.0,1471.11,1471.11,1468.11,1468.11,499.0
2021-10-26 11:30:00,1467.5,1467.5,1465.03,1465.03,200.0,1467.5,1467.5,1465.03,1465.03,200.0
2021-10-26 12:00:00,1462.94,1462.94,1461.8,1462.24,400.0,1462.94,1462.94,1461.8,1462.24,400.0
2021-10-26 12:30:00,1460.66,1465.0,1460.24,1465.0,1112.0,1460.66,1465.0,1460.24,1465.0,1112.0
2021-10-26 13:00:00,1466.01,1469.96,1466.01,1469.96,400.0,1466.01,1469.96,1466.01,1469.96,400.0
2021-10-26 13:30:00,1469.81,1469.81,1465.3,1468.12,400.0,1469.81,1469.81,1465.3,1468.12,400.0
2021-10-26 14:00:00,1467.0,1470.0,1467.0,1470.0,501.0,1467.0,1470.0,1467.0,1470.0,501.0
2021-10-26 14:30:00,1471.16,1472.46,1469.0,1472.46,1250.0,1471.16,1472.46,1469.0,1472.46,1250.0
2021-10-26 15:00:00,1473.42,1474.12,1473.01,1473.01,1060.0,1473.42,1474.12,1473.01,1473.01,1060.0
2021-10-26 15:30:00,1473.17,1474.52,1468.46,1471.04,2936.0,1473.17,1474.52,1468.46,1471.04,2936.0
2021-10-27 09:30:00,1475.36,1475.36,1459.86,1459.86,1389.0,1475.36,1475.36,1459.86,1459.86,1389.0
2021-10-27 10:00:00,1464.66,1468.43,1460.41,1460.41,851.0,1464.66,1468.43,1460.41,1460.41,851.0
2021-10-27 10:30:00,1460.38,1461.14,1458.8,1460.79,900.0,1460.38,1461.14,1458.8,1460.79,900.0
2021-10-27 11:00:00,1455.74,1457.25,1455.74,1456.2,601.0,1455.74,1457.25,1455.74,1456.2,601.0
2021-10-27 11:30:00,1463.23,1466.5,1463.22,1466.16,474.0,1463.23,1466.5,1463.22,1466.16,474.0
2021-10-27 12:00:00,1464.72,1468.13,1464.71,1468.13,1063.0,1464.72,1468.13,1464.71,1468.13,1063.0
2021-10-27 12:30:00,1469.15,1469.16,1469.15,1469.15,100.0,1469.15,1469.16,1469.15,1469.15,100.0
2021-10-27 13:00:00,1477.57,1480.46,1477.03,1480.46,600.0,1477.57,1480.46,1477.03,1480.46,600.0
2021-10-27 13:30:00,1482.23,1482.45,1479.86,1481.34,900.0,1482.23,1482.45,1479.86,1481.34,900.0
2021-10-27 14:00:00,1479.76,1482.64,1479.76,1482.64,202.0,1479.76,1482.64,1479.76,1482.64,202.0
2021-10-27 14:30:00,1478.3,1478.76,1477.2,1478.0,669.0,1478.3,1478.76,1477.2,1478.0,669.0
2021-10-27 15:00:00,1475.99,1475.99,1464.12,1469.34,1551.0,1475.99,1475.99,1464.12,1469.34,1551.0
2021-10-27 15:30:00,1469.16,1470.41,1461.88,1465.97,4230.0,1469.16,1470.41,1461.88,1465.97,4230.0
2021-10-28 09:30:00,1466.4,1480.25,1463.72,1480.25,1406.0,1466.4,1480.25,1463.72,1480.25,1406.0
2021-10-28 10:00:00,1487.45,1487.45,1483.05,1485.52,300.0,1487.45,1487.45,1483.05,1485.52,300.0
2021-10-28 10:30:00,1486.81,1490.37,1479.04,1481.07,1500.0,1486.81,1490.37,1479.04,1481.07,1500.0
2021-10-28 11:00:00,1481.03,1482.31,1480.8,1482.31,410.0,1481.03,1482.31,1480.8,1482.31,410.0
2021-10-28 11:30:00,1481.36,1484.57,1478.25,1478.25,1758.0,1481.36,1484.57,1478.25,1478.25,1758.0
2021-10-28 12:00:00,1478.11,1478.11,1478.11,1478.11,100.0,1478.11,1478.11,1478.11,1478.11,100.0
2021-10-28 12:30:00,1477.81,1478.0,1473.75,1473.75,600.0,1477.81,1478.0,1473.75,1473.75,600.0
2021-10-28 13:00:00,1473.99,1473.99,1473.86,1473.86,200.0,1473.99,1473.99,1473.86,1473.86,200.0
2021-10-28 13:30:00,1473.91,1473.92,1468.08,1473.19,2211.0,1473.91,1473.92,1468.08,1473.19,2211.0
2021-10-28 14:00:00,1480.75,1480.75,1476.78,1479.14,2011.0,1480.75,1480.75,1476.78,1479.14,2011.0
2021-10-28 14:30:00,1478.08,1478.08,1477.56,1477.56,500.0,1478.08,1478.08,1477.56,1477.56,500.0
2021-10-28 15:00:00,1476.15,1479.84,1475.98,1479.84,1302.0,1476.15,1479.84,1475.98,1479.84,1302.0
2021-10-28 15:30:00,1479.48,1480.88,1477.2,1479.17,4568.0,1479.48,1480.88,1477.2,1479.17,4568.0
2021-10-29 09:30:00,1470.6,1488.8,1470.6,1487.26,2343.0,1470.6,1488.8,1470.6,1487.26,2343.0
2021-10-29 10:00:00,1481.86,1481.86,1479.98,1479.98,200.0,1481.86,1481.86,1479.98,1479.98,200.0
2021-10-29 10:30:00,1479.33,1483.3,1477.25,1482.09,800.0,1479.33,1483.3,1477.25,1482.09,800.0
2021-10-29 11:00:00,1481.41,1482.12,1479.11,1481.46,1126.0,1481.41,1482.12,1479.11,1481.46,1126.0
2021-10-29 11:30:00,1483.42,1484.3,1483.42,1484.3,200.0,1483.42,1484.3,1483.42,1484.3,200.0
2021-10-29 12:00:00,1487.8,1491.8,1487.43,1491.8,1593.0,1487.8,1491.8,1487.43,1491.8,1593.0
2021-10-29 12:30:00,1491.55,1492.19,1491.24,1491.93,883.0,1491.55,1492.19,1491.24,1491.93,883.0
2021-10-29 13:00:00,1490.16,1490.27,1490.16,1490.27,200.0,1490.16,1490.27,1490.16,1490.27,200.0
2021-10-29 13:30:00,1486.65,1491.79,1486.65,1490.29,852.0,1486.65,1491.79,1486.65,1490.29,852.0
2021-10-29 14:00:00,1488.88,1488.88,1481.43,1481.77,1600.0,1488.88,1488.88,1481.43,1481.77,1600.0
2021-10-29 14:30:00,1481.77,1481.77,1481.77,1481.77,0.0,1481.77,1481.77,1481.77,1481.77,0.0
2021-10-29 15:00:00,1482.91,1484.72,1479.9,1479.9,2225.0,1482.91,1484.72,1479.9,1479.9,2225.0
2021-10-29 15:30:00,1478.25,1486.08,1477.02,1480.89,8518.0,1478.25,1486.08,1477.02,1480.89,8518.0
2021-11-01 09:30:00,1484.11,1485.73,1476.13,1478.38,4680.0,1484.11,1485.73,1476.13,1478.38,4680.0
2021-11-01 10:00:00,1476.81,1477.25,1457.09,1460.72,3003.0,1476.81,1477.25,1457.09,1460.72,3003.0
2021-11-01 10:30:00,1460.69,1460.69,1446.71,1446.77,3546.0,1460.69,1460.69,1446.71,1446.77,3546.0
2021-11-01 11:00:00,1446.79,1447.77,1442.0,1442.0,1939.0,1446.79,1447.77,1442.0,1442.0,1939.0
2021-11-01 11:30:00,1436.46,1436.46,1428.26,1429.49,3102.0,1436.46,1436.46,1428.26,1429.49,3102.0
2021-11-01 12:00:00,1430.97,1434.32,1429.51,1432.74,1200.0,1430.97,1434.32,1429.51,1432.74,1200.0
2021-11-01 12:30:00,1435.21,1437.24,1432.0,1437.24,1920.0,1435.21,1437.24,1432.0,1437.24,1920.0
2021-11-01 13:00:00,1437.95,1441.25,1433.0,1437.34,4596.0,1437.95,1441.25,1433.0,1437.34,4596.0
2021-11-01 13:30:00,1438.3,1438.3,1432.87,1433.66,1550.0,1438.3,1438.3,1432.87,1433.66,1550.0
2021-11-01 14:00:00,1436.94,1440.28,1435.26,1440.28,1998.0,1436.94,1440.28,1435.26,1440.28,1998.0
2021-11-01 14:30:00,1442.99,1449.73,1442.99,1446.97,1048.0,1442.99,1449.73,1442.99,1446.97,1048.0
2021-11-01 15:00:00,1447.61,1452.7,1446.5,1447.5,2187.0,1447.61,1452.7,1446.5,1447.5,2187.0
2021-11-01 15:30:00,1448.4,1452.13,1443.38,1445.65,8465.0,1448.4,1452.13,1443.38,1445.65,8465.0
2021-11-02 09:30:00,1454.93,1454.93,1434.44,1447.95,3307.0,1454.93,1454.93,1434.44,1447.95,3307.0
2021-11-02 10:00:00,1451.4,1460.93,1451.4,1460.93,500.0,1451.4,1460.93,1451.4,1460.93,500.0
2021-11-02 10:30:00,1465.15,1467.89,1459.7,1459.7,1444.0,1465.15,1467.89,1459.7,1459.7,1444.0
2021-11-02 11:00:00,1458.76,1463.45,1454.28,1463.45,2889.0,1458.76,1463.45,1454.28,1463.45,2889.0
2021-11-02 11:30:00,1463.84,1469.51,1461.1,1466.16,3068.0,1463.84,1469.51,1461.1,1466.16,3068.0
2021-11-02 12:00:00,1466.15,1468.89,1465.88,1465.88,1401.0,1466.15,1468.89,1465.88,1465.88,1401.0
2021-11-02 12:30:00,1469.13,1469.13,1463.57,1466.17,500.0,1469.13,1469.13,1463.57,1466.17,500.0
2021-11-02 13:00:00,1467.79,1471.0,1465.93,1469.11,3830.0,1467.79,1471.0,1465.93,1469.11,3830.0
2021-11-02 13:30:00,1469.07,1476.38,1467.32,1476.38,1504.0,1469.07,1476.38,1467.32,1476.38,1504.0
2021-11-02 14:00:00,1476.4,1476.4,1472.07,1474.39,1200.0,1476.4,1476.4,1472.07,1474.39,1200.0
2021-11-02 14:30:00,1474.15,1475.93,1471.21,1471.97,1788.0,1474.15,1475.93,1471.21,1471.97,1788.0
2021-11-02 15:00:00,1471.06,1471.57,1465.22,1468.14,3321.0,1471.06,1471.57,1465.22,1468.14,3321.0
2021-11-02 15:30:00,1467.89,1470.0,1461.47,1466.67,10019.0,1467.89,1470.0,1461.47,1466.67,10019.0
2021-11-03 09:30:00,1470.48,1470.48,1445.9,1453.01,3963.0,1470.48,1470.48,1445.9,1453.01,3963.0
2021-11-03 10:00:00,1450.76,1450.76,1438.19,1439.97,3601.0,1450.76,1450.76,1438.19,1439.97,3601.0
2021-11-03 10:30:00,1446.99,1449.07,1443.99,1447.9,1248.0,1446.99,1449.07,1443.99,1447.9,1248.0
2021-11-03 11:00:00,1455.44,1455.44,1446.98,1446.98,1118.0,1455.44,1455.44,1446.98,1446.98,1118.0
2021-11-03 11:30:00,1446.13,1454.36,1446.13,1451.77,3773.0,1446.13,1454.36,1446.13,1451.77,3773.0
2021-11-03 12:00:00,1452.43,1452.88,1450.52,1452.01,1272.0,1452.43,1452.88,1450.52,1452.01,1272.0
2021-11-03 12:30:00,1452.01,1452.01,1452.01,1452.01,0.0,1452.01,1452.01,1452.01,1452.01,0.0
2021-11-03 13:00:00,1449.54,1452.21,1449.54,1452.21,200.0,1449.54,1452.21,1449.54,1452.21,200.0
2021-11-03 13:30:00,1451.92,1451.92,1449.59,1449.59,414.0,1451.92,1451.92,1449.59,1449.59,414.0
2021-11-03 14:00:00,1452.04,1454.51,1446.9,1452.17,1864.0,1452.04,1454.51,1446.9,1452.17,1864.0
2021-11-03 14:30:00,1460.09,1464.42,1455.97,1464.29,6516.0,1460.09,1464.42,1455.97,1464.29,6516.0
2021-11-03 15:00:00,1464.05,1466.65,1464.05,1465.45,881.0,1464.05,1466.65,1464.05,1465.45,881.0
2021-11-03 15:30:00,1460.52,1471.66,1459.5,1471.25,4156.0,1460.52,1471.66,1459.5,1471.25,4156.0
2021-11-04 09:30:00,1472.21,1478.5,1462.31,1472.65,2950.0,1472.21,1478.5,1462.31,1472.65,2950.0
2021-11-04 10:00:00,1478.56,1485.22,1472.82,1473.51,2725.0,1478.56,1485.22,1472.82,1473.51,2725.0
2021-11-04 10:30:00,1477.75,1481.82,1470.85,1473.36,3441.0,1477.75,1481.82,1470.85,1473.36,3441.0
2021-11-04 11:00:00,1472.3,1472.3,1466.59,1469.34,2100.0,1472.3,1472.3,1466.59,1469.34,2100.0
2021-11-04 11:30:00,1472.61,1476.66,1470.38,1475.46,1000.0,1472.61,1476.66,1470.38,1475.46,1000.0
2021-11-04 12:00:00,1477.06,1478.83,1475.72,1475.72,1762.0,1477.06,1478.83,1475.72,1475.72,1762.0
2021-11-04 12:30:00,1476.0,1477.39,1472.39,1474.96,8107.0,1476.0,1477.39,1472.39,1474.96,8107.0
2021-11-04 13:00:00,1473.07,1475.98,1470.6,1470.71,3578.0,1473.07,1475.98,1470.6,1470.71,3578.0
2021-11-04 13:30:00,1469.68,1470.81,1468.05,1468.91,2007.0,1469.68,1470.81,1468.05,1468.91,2007.0
2021-11-04 14:00:00,1469.33,1469.33,1463.17,1465.89,1000.0,1469.33,1469.33,1463.17,1465.89,1000.0
2021-11-04 14:30:00,1469.89,1469.89,1467.45,1467.55,773.0,1469.89,1469.89,1467.45,1467.55,773.0
2021-11-04 15:00:00,1468.43,1475.11,1468.1,1473.36,2215.0,1468.43,1475.11,1468.1,1473.36,2215.0
2021-11-04 15:30:00,1474.2,1485.57,1471.82,1484.33,9355.0,1474.2,1485.57,1471.82,1484.33,9355.0
2021-11-05 09:30:00,1511.37,1539.46,1481.3,1527.31,7549.0,1511.37,1539.46,1481.3,1527.31,7549.0
2021-11-05 10:00:00,1542.28,1543.82,1522.26,1536.56,9895.0,1542.28,1543.82,1522.26,1536.56,9895.0
2021-11-05 10:30:00,1534.05,1540.0,1493.45,1494.72,14001.0,1534.05,1540.0,1493.45,1494.72,14001.0
2021-11-05 11:00:00,1491.02,1495.0,1463.23,1463.23,7230.0,1491.02,1495.0,1463.23,1463.23,7230.0
2021-11-05 11:30:00,1460.0,1477.46,1459.8,1473.16,5699.0,1460.0,1477.46,1459.8,1473.16,5699.0
2021-11-05 12:00:00,1474.97,1490.0,1474.97,1490.0,949.0,1474.97,1490.0,1474.97,1490.0,949.0
2021-11-05 12:30:00,1493.13,1508.3,1493.13,1504.0,7255.0,1493.13,1508.3,1493.13,1504.0,7255.0
2021-11-05 13:00:00,1503.67,1509.97,1502.54,1502.63,1964.0,1503.67,1509.97,1502.54,1502.63,1964.0
2021-11-05 13:30:00,1504.04,1511.11,1496.31,1511.11,2005.0,1504.04,1511.11,1496.31,1511.11,2005.0
2021-11-05 14:00:00,1519.95,1520.0,1501.98,1503.88,1518.0,1519.95,1520.0,1501.98,1503.88,1518.0
2021-11-05 14:30:00,1504.78,1511.48,1504.78,1508.94,1049.0,1504.78,1511.48,1504.78,1508.94,1049.0
2021-11-05 15:00:00,1508.91,1508.91,1497.71,1497.71,3985.0,1508.91,1508.91,1497.71,1497.71,3985.0
2021-11-05 15:30:00,1499.07,1523.24,1499.07,1515.85,15874.0,1499.07,1523.24,1499.07,1515.85,15874.0
2021-11-08 09:30:00,1526.88,1526.88,1495.44,1495.88,4612.0,1526.88,1526.88,1495.44,1495.88,4612.0
2021-11-08 10:00:00,1509.78,1509.78,1483.77,1501.31,2369.0,1509.78,1509.78,1483.77,1501.31,2369.0
2021-11-08 10:30:00,1500.33,1509.75,1500.33,1509.75,1642.0,1500.33,1509.75,1500.33,1509.75,1642.0
2021-11-08 11:00:00,1509.77,1520.51,1509.47,1516.49,1468.0,1509.77,1520.51,1509.47,1516.49,1468.0
2021-11-08 11:30:00,1513.64,1513.64,1507.85,1507.85,1112.0,1513.64,1513.64,1507.85,1507.85,1112.0
2021-11-08 12:00:00,1508.38,1514.1,1508.38,1510.61,757.0,1508.38,1514.1,1508.38,1510.61,757.0
2021-11-08 12:30:00,1513.13,1513.91,1511.32,1513.05,1832.0,1513.13,1513.91,1511.32,1513.05,1832.0
2021-11-08 13:00:00,1514.42,1520.75,1514.4,1520.75,2032.0,1514.42,1520.75,1514.4,1520.75,2032.0
2021-11-08 13:30:00,1519.6,1524.34,1519.59,1524.34,1202.0,1519.6,1524.34,1519.59,1524.34,1202.0
2021-11-08 14:00:00,1526.25,1529.4,1525.8,1525.8,1300.0,1526.25,1529.4,1525.8,1525.8,1300.0
2021-11-08 14:30:00,1526.59,1531.45,1526.59,1531.45,631.0,1526.59,1531.45,1526.59,1531.45,631.0
2021-11-08 15:00:00,1530.53,1540.77,1530.53,1539.95,2664.0,1530.53,1540.77,1530.53,1539.95,2664.0
2021-11-08 15:30:00,1538.49,1545.74,1536.54,1545.53,8820.0,1538.49,1545.74,1536.54,1545.53,8820.0
2021-11-09 09:30:00,1553.09,1553.09,1531.7,1531.7,2144.0,1553.09,1553.09,1531.7,1531.7,2144.0
2021-11-09 10:00:00,1528.59,1536.68,1528.59,1536.68,300.0,1528.59,1536.68,1528.59,1536.68,300.0
2021-11-09 10:30:00,1536.59,1542.26,1535.77,1535.78,1420.0,1536.59,1542.26,1535.77,1535.78,1420.0
2021-11-09 11:00:00,1535.63,1540.75,1535.63,1540.75,301.0,1535.63,1540.75,1535.63,1540.75,301.0
2021-11-09 11:30:00,1542.64,1545.69,1542.64,1545.1,1900.0,1542.64,1545.69,1542.64,1545.1,1900.0
2021-11-09 12:00:00,1542.4,1545.78,1541.58,1541.58,3982.0,1542.4,1545.78,1541.58,1541.58,3982.0
2021-11-09 12:30:00,1542.68,1544.07,1539.42,1542.23,1200.0,1542.68,1544.07,1539.42,1542.23,1200.0
2021-11-09 13:00:00,1544.98,1548.98,1544.97,1548.58,2962.0,1544.98,1548.98,1544.97,1548.58,2962.0
2021-11-09 13:30:00,1548.47,1549.86,1546.88,1549.86,650.0,1548.47,1549.86,1546.88,1549.86,650.0
2021-11-09 14:00:00,1549.21,1550.31,1547.0,1548.38,1461.0,1549.21,1550.31,1547.0,1548.38,1461.0
2021-11-09 14:30:00,1542.15,1547.48,1542.15,1544.84,2512.0,1542.15,1547.48,1542.15,1544.84,2512.0
2021-11-09 15:00:00,1546.18,1554.87,1545.86,1551.19,1997.0,1546.18,1554.87,1545.86,1551.19,1997.0
2021-11-09 15:30:00,1552.03,1558.33,1551.23,1557.5,4388.0,1552.03,1558.33,1551.23,1557.5,4388.0
2021-11-10 09:30:00,1553.34,1553.34,1542.49,1542.49,2013.0,1553.34,1553.34,1542.49,1542.49,2013.0
2021-11-10 10:00:00,1547.04,1557.17,1545.63,1554.64,2031.0,1547.04,1557.17,1545.63,1554.64,2031.0
2021-11-10 10:30:00,1553.37,1556.12,1552.22,1556.12,910.0,1553.37,1556.12,1552.22,1556.12,910.0
2021-11-10 11:00:00,1557.59,1557.59,1553.89,1554.33,2240.0,1557.59,1557.59,1553.89,1554.33,2240.0
2021-11-10 11:30:00,1548.86,1551.13,1542.55,1543.78,2851.0,1548.86,1551.13,1542.55,1543.78,2851.0
2021-11-10 12:00:00,1542.0,1544.02,1540.82,1542.93,1675.0,1542.0,1544.02,1540.82,1542.93,1675.0
2021-11-10 12:30:00,1543.54,1544.01,1538.71,1540.33,3145.0,1543.54,1544.01,1538.71,1540.33,3145.0
2021-11-10 13:00:00,1540.93,1540.93,1532.52,1534.46,2742.0,1540.93,1540.93,1532.52,1534.46,2742.0
2021-11-10 13:30:00,1536.51,1540.91,1534.32,1540.91,1202.0,1536.51,1540.91,1534.32,1540.91,1202.0
2021-11-10 14:00:00,1538.96,1539.28,1537.63,1537.73,726.0,1538.96,1539.28,1537.63,1537.73,726.0
2021-11-10 14:30:00,1538.96,1541.46,1536.85,1541.46,1109.0,1538.96,1541.46,1536.85,1541.46,1109.0
2021-11-10 15:00:00,1539.9,1547.89,1539.9,1547.77,1600.0,1539.9,1547.89,1539.9,1547.77,1600.0
2021-11-10 15:30:00,1546.37,1552.15,1542.61,1544.73,9183.0,1546.37,1552.15,1542.61,1544.73,9183.0
2021-11-11 09:30:00,1549.12,1549.12,1538.57,1546.68,2334.0,1549.12,1549.12,1538.57,1546.68,2334.0
2021-11-11 10:00:00,1542.91,1542.92,1534.12,1534.12,503.0,1542.91,1542.92,1534.12,1534.12,503.0
2021-11-11 10:30:00,1532.06,1532.07,1527.46,1531.3,2428.0,1532.06,1532.07,1527.46,1531.3,2428.0
2021-11-11 11:00:00,1532.58,1532.58,1523.66,1523.66,920.0,1532.58,1532.58,1523.66,1523.66,920.0
2021-11-11 11:30:00,1525.85,1525.85,1523.43,1525.75,1621.0,1525.85,1525.85,1523.43,1525.75,1621.0
2021-11-11 12:00:00,1523.2,1523.2,1512.63,1513.5,912.0,1523.2,1523.2,1512.63,1513.5,912.0
2021-11-11 12:30:00,1512.19,1515.05,1510.57,1510.57,700.0,1512.19,1515.05,1510.57,1510.57,700.0
2021-11-11 13:00:00,1509.89,1512.27,1509.89,1512.27,601.0,1509.89,1512.27,1509.89,1512.27,601.0
2021-11-11 13:30:00,1514.06,1519.07,1514.05,1519.07,701.0,1514.06,1519.07,1514.05,1519.07,701.0
2021-11-11 14:00:00,1520.34,1522.0,1519.65,1521.89,711.0,1520.34,1522.0,1519.65,1521.89,711.0
2021-11-11 14:30:00,1520.23,1520.23,1514.16,1516.06,3834.0,1520.23,1520.23,1514.16,1516.06,3834.0
2021-11-11 15:00:00,1515.85,1517.25,1515.64,1516.87,900.0,1515.85,1517.25,1515.64,1516.87,900.0
2021-11-11 15:30:00,1517.33,1522.38,1517.29,1522.38,4900.0,1517.33,1522.38,1517.29,1522.38,4900.0
2021-11-12 09:30:00,1525.0,1529.83,1524.18,1528.31,2421.0,1525.0,1529.83,1524.18,1528.31,2421.0
2021-11-12 10:00:00,1526.0,1526.0,1521.55,1525.1,1038.0,1526.0,1526.0,1521.55,1525.1,1038.0
2021-11-12 10:30:00,1523.61,1533.39,1523.21,1524.42,2101.0,1523.61,1533.39,1523.21,1524.42,2101.0
2021-11-12 11:00:00,1527.0,1531.38,1527.0,1529.98,1700.0,1527.0,1531.38,1527.0,1529.98,1700.0
2021-11-12 11:30:00,1528.15,1528.15,1524.34,1527.0,874.0,1528.15,1528.15,1524.34,1527.0,874.0
2021-11-12 12:00:00,1526.55,1532.6,1526.54,1531.87,3400.0,1526.55,1532.6,1526.54,1531.87,3400.0
2021-11-12 12:30:00,1531.03,1531.96,1528.37,1529.18,860.0,1531.03,1531.96,1528.37,1529.18,860.0
2021-11-12 13:00:00,1528.68,1529.24,1525.48,1525.49,2056.0,1528.68,1529.24,1525.48,1525.49,2056.0
2021-11-12 13:30:00,1528.16,1532.74,1528.16,1532.74,1100.0,1528.16,1532.74,1528.16,1532.74,1100.0
2021-11-12 14:00:00,1530.67,1531.71,1529.62,1529.62,809.0,1530.67,1531.71,1529.62,1529.62,809.0
2021-11-12 14:30:00,1529.37,1529.96,1525.45,1526.39,2098.0,1529.37,1529.96,1525.45,1526.39,2098.0
2021-11-12 15:00:00,1523.71,1527.2,1523.71,1525.32,1800.0,1523.71,1527.2,1523.71,1525.32,1800.0
2021-11-12 15:30:00,1527.3,1534.99,1527.04,1534.99,7677.0,1527.3,1534.99,1527.04,1534.99,7677.0
2021-11-15 09:30:00,1533.55,1545.83,1521.38,1543.16,1475.0,1533.55,1545.83,1521.38,1543.16,1475.0
2021-11-15 10:00:00,1547.1,1550.81,1540.44,1544.87,1563.0,1547.1,1550.81,1540.44,1544.87,1563.0
2021-11-15 10:30:00,1542.8,1544.11,1540.79,1542.82,2207.0,1542.8,1544.11,1540.79,1542.82,2207.0
2021-11-15 11:00:00,1542.1,1542.54,1537.53,1542.54,2343.0,1542.1,1542.54,1537.53,1542.54,2343.0
2021-11-15 11:30:00,1543.06,1544.63,1542.2,1543.65,1400.0,1543.06,1544.63,1542.2,1543.65,1400.0
2021-11-15 12:00:00,1541.07,1542.92,1537.57,1537.57,700.0,1541.07,1542.92,1537.57,1537.57,700.0
2021-11-15 12:30:00,1534.24,1538.98,1534.24,1535.96,1400.0,1534.24,1538.98,1534.24,1535.96,1400.0
2021-11-15 13:00:00,1535.38,1535.72,1529.1,1529.1,1337.0,1535.38,1535.72,1529.1,1529.1,1337.0
2021-11-15 13:30:00,1527.08,1527.99,1524.25,1524.25,500.0,1527.08,1527.99,1524.25,1524.25,500.0
2021-11-15 14:00:00,1526.39,1526.4,1522.23,1523.58,1158.0,1526.39,1526.4,1522.23,1523.58,1158.0
2021-11-15 14:30:00,1526.54,1528.34,1526.29,1527.73,900.0,1526.54,1528.34,1526.29,1527.73,900.0
2021-11-15 15:00:00,1526.85,1528.22,1522.85,1522.85,2626.0,1526.85,1528.22,1522.85,1522.85,2626.0
2021-11-15 15:30:00,1520.35,1520.35,1512.96,1514.55,2620.0,1520.35,1520.35,1512.96,1514.55,2620.0
2021-11-16 09:30:00,1518.1,1529.18,1518.1,1529.18,965.0,1518.1,1529.18,1518.1,1529.18,965.0
2021-11-16 10:00:00,1540.37,1550.36,1540.37,1548.32,2228.0,1540.37,1550.36,1540.37,1548.32,2228.0
2021-11-16 10:30:00,1546.11,1546.92,1538.43,1540.71,1700.0,1546.11,1546.92,1538.43,1540.71,1700.0
2021-11-16 11:00:00,1540.14,1550.0,1540.13,1550.0,1321.0,1540.14,1550.0,1540.13,1550.0,1321.0
2021-11-16 11:30:00,1554.08,1555.01,1553.35,1553.35,600.0,1554.08,1555.01,1553.35,1553.35,600.0
2021-11-16 12:00:00,1550.17,1553.14,1550.17,1550.34,1436.0,1550.17,1553.14,1550.17,1550.34,1436.0
2021-11-16 12:30:00,1548.68,1548.68,1541.74,1541.74,774.0,1548.68,1548.68,1541.74,1541.74,774.0
2021-11-16 13:00:00,1543.88,1547.42,1543.88,1546.04,753.0,1543.88,1547.42,1543.88,1546.04,753.0
2021-11-16 13:30:00,1547.97,1548.15,1546.11,1548.15,745.0,1547.97,1548.15,1546.11,1548.15,745.0
2021-11-16 14:00:00,1547.93,1547.93,1539.92,1539.92,700.0,1547.93,1547.93,1539.92,1539.92,700.0
2021-11-16 14:30:00,1540.39,1540.4,1538.51,1538.6,402.0,1540.39,1540.4,1538.51,1538.6,402.0
2021-11-16 15:00:00,1537.74,1537.74,1532.94,1532.94,722.0,1537.74,1537.74,1532.94,1532.94,722.0
2021-11-16 15:30:00,1532.36,1535.48,1528.49,1528.51,5098.0,1532.36,1535.48,1528.49,1528.51,5098.0
2021-11-17 09:30:00,1536.61,1536.61,1522.54,1522.54,1931.0,1536.61,1536.61,1522.54,1522.54,1931.0
2021-11-17 10:00:00,1522.81,1522.81,1519.92,1520.29,400.0,1522.81,1522.81,1519.92,1520.29,400.0
2021-11-17 10:30:00,1528.17,1537.51,1528.17,1534.73,854.0,1528.17,1537.51,1528.17,1534.73,854.0
2021-11-17 11:00:00,1531.05,1532.21,1527.07,1529.23,1191.0,1531.05,1532.21,1527.07,1529.23,1191.0
2021-11-17 11:30:00,1531.49,1531.49,1524.68,1525.26,846.0,1531.49,1531.49,1524.68,1525.26,846.0
2021-11-17 12:00:00,1526.8,1529.96,1526.8,1529.96,200.0,1526.8,1529.96,1526.8,1529.96,200.0
2021-11-17 12:30:00,1532.58,1539.22,1530.84,1539.06,1100.0,1532.58,1539.22,1530.84,1539.06,1100.0
2021-11-17 13:00:00,1540.15,1545.64,1538.11,1545.64,1179.0,1540.15,1545.64,1538.11,1545.64,1179.0
2021-11-17 13:30:00,1545.72,1545.72,1542.44,1542.44,648.0,1545.72,1545.72,1542.44,1542.44,648.0
2021-11-17 14:00:00,1542.14,1542.14,1537.63,1537.63,516.0,1542.14,1542.14,1537.63,1537.63,516.0
2021-11-17 14:30:00,1536.2,1541.42,1536.2,1537.09,700.0,1536.2,1541.42,1536.2,1537.09,700.0
2021-11-17 15:00:00,1537.17,1537.17,1531.52,1532.12,688.0,1537.17,1537.17,1531.52,1532.12,688.0
2021-11-17 15:30:00,1531.69,1536.73,1529.64,1534.29,2435.0,1531.69,1536.73,1529.64,1534.29,2435.0
2021-11-18 09:30:00,1531.94,1531.94,1529.08,1531.81,1000.0,1531.94,1531.94,1529.08,1531.81,1000.0
2021-11-18 10:00:00,1538.07,1538.07,1531.71,1531.71,1267.0,1538.07,1538.07,1531.71,1531.71,1267.0
2021-11-18 10:30:00,1534.65,1536.38,1528.73,1532.28,1145.0,1534.65,1536.38,1528.73,1532.28,1145.0
2021-11-18 11:00:00,1534.11,1534.93,1530.88,1533.23,1224.0,1534.11,1534.93,1530.88,1533.23,1224.0
2021-11-18 11:30:00,1532.53,1537.84,1532.53,1535.38,903.0,1532.53,1537.84,1532.53,1535.38,903.0
2021-11-18 12:00:00,1540.71,1540.71,1538.97,1538.97,600.0,1540.71,1540.71,1538.97,1538.97,600.0
2021-11-18 12:30:00,1536.99,1537.3,1535.39,1535.39,524.0,1536.99,1537.3,1535.39,1535.39,524.0
2021-11-18 13:00:00,1535.39,1535.39,1535.39,1535.39,0.0,1535.39,1535.39,1535.39,1535.39,0.0
2021-11-18 13:30:00,1539.24,1539.24,1536.25,1538.3,1666.0,1539.24,1539.24,1536.25,1538.3,1666.0
2021-11-18 14:00:00,1539.2,1539.2,1536.91,1536.91,600.0,1539.2,1539.2,1536.91,1536.91,600.0
2021-11-18 14:30:00,1539.78,1539.78,1537.21,1537.87,1063.0,1539.78,1539.78,1537.21,1537.87,1063.0
2021-11-18 15:00:00,1538.68,1539.49,1538.33,1539.1,500.0,1538.68,1539.49,1538.33,1539.1,500.0
2021-11-18 15:30:00,1540.84,1544.58,1540.62,1544.52,4301.0,1540.84,1544.58,1540.62,1544.52,4301.0
2021-11-19 09:30:00,1554.0,1574.53,1547.86,1567.25,7456.0,1554.0,1574.53,1547.86,1567.25,7456.0
2021-11-19 10:00:00,1564.5,1565.29,1556.19,1556.2,950.0,1564.5,1565.29,1556.19,1556.2,950.0
2021-11-19 10:30:00,1557.74,1559.23,1554.08,1555.74,1203.0,1557.74,1559.23,1554.08,1555.74,1203.0
2021-11-19 11:00:00,1558.44,1564.82,1558.43,1559.19,1900.0,1558.44,1564.82,1558.43,1559.19,1900.0
2021-11-19 11:30:00,1558.2,1564.02,1558.2,1561.35,1099.0,1558.2,1564.02,1558.2,1561.35,1099.0
2021-11-19 12:00:00,1562.27,1568.33,1562.27,1566.02,1744.0,1562.27,1568.33,1562.27,1566.02,1744.0
2021-11-19 12:30:00,1566.93,1568.67,1565.08,1565.69,884.0,1566.93,1568.67,1565.08,1565.69,884.0
2021-11-19 13:00:00,1562.28,1562.28,1560.82,1560.82,373.0,1562.28,1562.28,1560.82,1560.82,373.0
2021-11-19 13:30:00,1559.42,1565.22,1559.42,1560.15,760.0,1559.42,1565.22,1559.42,1560.15,760.0
2021-11-19 14:00:00,1558.69,1562.75,1558.69,1561.28,1014.0,1558.69,1562.75,1558.69,1561.28,1014.0
2021-11-19 14:30:00,1557.73,1558.61,1555.97,1558.61,1872.0,1557.73,1558.61,1555.97,1558.61,1872.0
2021-11-19 15:00:00,1560.7,1560.7,1556.99,1559.63,2318.0,1560.7,1560.7,1556.99,1559.63,2318.0
2021-11-19 15:30:00,1556.41,1557.57,1545.39,1552.08,10754.0,1556.41,1557.57,1545.39,1552.08,10754.0
2021-11-22 09:30:00,1551.2,1554.16,1526.65,1552.01,3188.0,1551.2,1554.16,1526.65,1552.01,3188.0
2021-11-22 10:00:00,1553.19,1553.19,1545.92,1546.55,565.0,1553.19,1553.19,1545.92,1546.55,565.0
2021-11-22 10:30:00,1543.06,1548.9,1543.06,1548.02,500.0,1543.06,1548.9,1543.06,1548.02,500.0
2021-11-22 11:00:00,1549.84,1551.21,1548.9,1548.9,862.0,1549.84,1551.21,1548.9,1548.9,862.0
2021-11-22 11:30:00,1552.24,1552.77,1547.66,1547.66,646.0,1552.24,1552.77,1547.66,1547.66,646.0
2021-11-22 12:00:00,1541.46,1541.46,1538.38,1538.38,600.0,1541.46,1541.46,1538.38,1538.38,600.0
2021-11-22 12:30:00,1540.23,1544.75,1537.86,1543.53,1000.0,1540.23,1544.75,1537.86,1543.53,1000.0
2021-11-22 13:00:00,1543.39,1543.59,1543.01,1543.59,500.0,1543.39,1543.59,1543.01,1543.59,500.0
2021-11-22 13:30:00,1543.41,1543.41,1539.6,1539.6,400.0,1543.41,1543.41,1539.6,1539.6,400.0
2021-11-22 14:00:00,1538.13,1539.35,1535.57,1536.44,602.0,1538.13,1539.35,1535.57,1536.44,602.0
2021-11-22 14:30:00,1533.98,1539.68,1533.98,1539.68,400.0,1533.98,1539.68,1533.98,1539.68,400.0
2021-11-22 15:00:00,1538.66,1539.46,1534.96,1534.97,1374.0,1538.66,1539.46,1534.96,1534.97,1374.0
2021-11-22 15:30:00,1536.23,1536.23,1521.74,1521.74,5153.0,1536.23,1536.23,1521.74,1521.74,5153.0
2021-11-23 09:30:00,1515.21,1531.33,1495.19,1525.84,5863.0,1515.21,1531.33,1495.19,1525.84,5863.0
2021-11-23 10:00:00,1526.47,1526.47,1511.24,1511.24,1107.0,1526.47,1526.47,1511.24,1511.24,1107.0
2021-11-23 10:30:00,1498.88,1501.74,1489.21,1489.21,2374.0,1498.88,1501.74,1489.21,1489.21,2374.0
2021-11-23 11:00:00,1487.96,1493.47,1479.41,1493.47,2246.0,1487.96,1493.47,1479.41,1493.47,2246.0
2021-11-23 11:30:00,1496.98,1504.64,1496.05,1501.59,1352.0,1496.98,1504.64,1496.05,1501.59,1352.0
2021-11-23 12:00:00,1504.25,1504.38,1498.38,1501.96,2099.0,1504.25,1504.38,1498.38,1501.96,2099.0
2021-11-23 12:30:00,1505.62,1513.66,1505.62,1508.77,2911.0,1505.62,1513.66,1505.62,1508.77,2911.0
2021-11-23 13:00:00,1510.56,1511.45,1508.37,1510.32,1304.0,1510.56,1511.45,1508.37,1510.32,1304.0
2021-11-23 13:30:00,1506.06,1516.48,1506.06,1515.2,816.0,1506.06,1516.48,1506.06,1515.2,816.0
2021-11-23 14:00:00,1513.31,1515.3,1512.1,1513.99,812.0,1513.31,1515.3,1512.1,1513.99,812.0
2021-11-23 14:30:00,1511.11,1519.13,1504.13,1518.1,1345.0,1511.11,1519.13,1504.13,1518.1,1345.0
2021-11-23 15:00:00,1519.87,1522.58,1519.03,1520.85,1878.0,1519.87,1522.58,1519.03,1520.85,1878.0
2021-11-23 15:30:00,1522.51,1528.75,1518.67,1524.19,6208.0,1522.51,1528.75,1518.67,1524.19,6208.0
2021-11-24 09:30:00,1520.36,1520.41,1495.32,1497.37,4664.0,1520.36,1520.41,1495.32,1497.37,4664.0
2021-11-24 10:00:00,1496.5,1506.42,1489.65,1489.65,1722.0,1496.5,1506.42,1489.65,1489.65,1722.0
2021-11-24 10:30:00,1488.87,1496.75,1486.72,1496.75,1090.0,1488.87,1496.75,1486.72,1496.75,1090.0
2021-11-24 11:00:00,1493.37,1499.59,1493.37,1499.59,835.0,1493.37,1499.59,1493.37,1499.59,835.0
2021-11-24 11:30:00,1509.44,1511.68,1508.35,1508.66,600.0,1509.44,1511.68,1508.35,1508.66,600.0
2021-11-24 12:00:00,1507.69,1509.8,1505.8,1508.26,997.0,1507.69,1509.8,1505.8,1508.26,997.0
2021-11-24 12:30:00,1509.5,1510.01,1505.56,1510.01,301.0,1509.5,1510.01,1505.56,1510.01,301.0
2021-11-24 13:00:00,1509.98,1514.9,1509.03,1514.18,1200.0,1509.98,1514.9,1509.03,1514.18,1200.0
2021-11-24 13:30:00,1514.32,1514.51,1508.5,1508.5,1423.0,1514.32,1514.51,1508.5,1508.5,1423.0
2021-11-24 14:00:00,1511.59,1511.59,1506.9,1510.32,3080.0,1511.59,1511.59,1506.9,1510.32,3080.0
2021-11-24 14:30:00,1513.66,1513.66,1513.06,1513.06,200.0,1513.66,1513.66,1513.06,1513.06,200.0
2021-11-24 15:00:00,1512.9,1512.9,1510.52,1512.49,1078.0,1512.9,1512.9,1510.52,1512.49,1078.0
2021-11-24 15:30:00,1510.0,1522.59,1510.0,1517.19,6952.0,1510.0,1522.59,1510.0,1517.19,6952.0
2021-11-26 09:30:00,1522.63,1541.95,1502.16,1509.65,7843.0,1522.63,1541.95,1502.16,1509.65,7843.0
2021-11-26 10:00:00,1507.33,1507.33,1482.94,1492.86,4279.0,1507.33,1507.33,1482.94,1492.86,4279.0
2021-11-26 10:30:00,1500.79,1502.84,1497.89,1502.84,500.0,1500.79,1502.84,1497.89,1502.84,500.0
2021-11-26 11:00:00,1501.84,1512.62,1495.75,1509.33,1992.0,1501.84,1512.62,1495.75,1509.33,1992.0
2021-11-26 11:30:00,1515.75,1519.36,1506.21,1506.21,2310.0,1515.75,1519.36,1506.21,1506.21,2310.0
2021-11-26 12:00:00,1515.06,1515.74,1509.25,1512.29,2100.0,1515.06,1515.74,1509.25,1512.29,2100.0
2021-11-26 12:30:00,1514.91,1516.16,1492.69,1503.47,11170.0,1514.91,1516.16,1492.69,1503.47,11170.0
2021-11-29 09:30:00,1510.05,1527.61,1510.05,1527.61,3366.0,1510.05,1527.61,1510.05,1527.61,3366.0
2021-11-29 10:00:00,1531.62,1531.62,1516.59,1522.32,6395.0,1531.62,1531.62,1516.59,1522.32,6395.0
2021-11-29 10:30:00,1521.44,1527.0,1521.0,1521.39,2800.0,1521.44,1527.0,1521.0,1521.39,2800.0
2021-11-29 11:00:00,1521.21,1533.97,1521.2,1533.48,1820.0,1521.21,1533.97,1521.2,1533.48,1820.0
2021-11-29 11:30:00,1536.03,1545.7,1525.01,1530.66,4266.0,1536.03,1545.7,1525.01,1530.66,4266.0
2021-11-29 12:00:00,1533.21,1538.56,1533.21,1535.27,1153.0,1533.21,1538.56,1533.21,1535.27,1153.0
2021-11-29 12:30:00,1539.59,1542.04,1539.45,1542.04,609.0,1539.59,1542.04,1539.45,1542.04,609.0
2021-11-29 13:00:00,1542.85,1546.09,1541.16,1543.06,1265.0,1542.85,1546.09,1541.16,1543.06,1265.0
2021-11-29 13:30:00,1544.73,1544.73,1534.79,1537.66,1948.0,1544.73,1544.73,1534.79,1537.66,1948.0
2021-11-29 14:00:00,1537.22,1543.26,1534.41,1538.99,3086.0,1537.22,1543.26,1534.41,1538.99,3086.0
2021-11-29 14:30:00,1539.04,1541.16,1534.08,1534.88,4946.0,1539.04,1541.16,1534.08,1534.88,4946.0
2021-11-29 15:00:00,1537.1,1542.51,1536.16,1542.51,3130.0,1537.1,1542.51,1536.16,1542.51,3130.0
2021-11-29 15:30:00,1540.21,1540.65,1531.24,1538.04,9237.0,1540.21,1540.65,1531.24,1538.04,9237.0
2021-11-30 09:30:00,1527.27,1534.56,1505.96,1534.56,3552.0,1527.27,1534.56,1505.96,1534.56,3552.0
2021-11-30 10:00:00,1538.98,1551.49,1532.36,1549.46,3726.0,1538.98,1551.49,1532.36,1549.46,3726.0
2021-11-30 10:30:00,1555.13,1559.15,1525.21,1530.72,4314.0,1555.13,1559.15,1525.21,1530.72,4314.0
2021-11-30 11:00:00,1529.07,1529.07,1518.42,1518.79,1668.0,1529.07,1529.07,1518.42,1518.79,1668.0
2021-11-30 11:30:00,1519.9,1521.4,1516.97,1520.68,1701.0,1519.9,1521.4,1516.97,1520.68,1701.0
2021-11-30 12:00:00,1524.28,1529.7,1520.45,1528.66,1500.0,1524.28,1529.7,1520.45,1528.66,1500.0
2021-11-30 12:30:00,1526.48,1526.48,1518.49,1519.8,3062.0,1526.48,1526.48,1518.49,1519.8,3062.0
2021-11-30 13:00:00,1519.16,1519.17,1511.84,1515.45,900.0,1519.16,1519.17,1511.84,1515.45,900.0
2021-11-30 13:30:00,1519.95,1525.9,1519.95,1525.89,1402.0,1519.95,1525.9,1519.95,1525.89,1402.0
2021-11-30 14:00:00,1525.28,1532.77,1521.59,1528.19,3051.0,1525.28,1532.77,1521.59,1528.19,3051.0
2021-11-30 14:30:00,1526.44,1526.44,1519.6,1520.7,2522.0,1526.44,1526.44,1519.6,1520.7,2522.0
2021-11-30 15:00:00,1522.16,1522.84,1516.75,1517.73,4040.0,1522.16,1522.84,1516.75,1517.73,4040.0
2021-11-30 15:30:00,1516.89,1517.17,1502.61,1515.59,7736.0,1516.89,1517.17,1502.61,1515.59,7736.0
2021-12-01 09:30:00,1516.03,1516.58,1506.04,1510.12,2664.0,1516.03,1516.58,1506.04,1510.12,2664.0
2021-12-01 10:00:00,1504.91,1535.05,1504.91,1531.43,5564.0,1504.91,1535.05,1504.91,1531.43,5564.0
2021-12-01 10:30:00,1534.94,1539.86,1529.9,1539.86,1909.0,1534.94,1539.86,1529.9,1539.86,1909.0
2021-12-01 11:00:00,1539.5,1555.42,1539.5,1554.8,3006.0,1539.5,1555.42,1539.5,1554.8,3006.0
2021-12-01 11:30:00,1556.26,1556.26,1547.8,1552.45,2474.0,1556.26,1556.26,1547.8,1552.45,2474.0
2021-12-01 12:00:00,1552.81,1560.59,1552.8,1558.88,2835.0,1552.81,1560.59,1552.8,1558.88,2835.0
2021-12-01 12:30:00,1556.27,1559.74,1546.35,1548.71,2475.0,1556.27,1559.74,1546.35,1548.71,2475.0
2021-12-01 13:00:00,1545.46,1547.73,1541.82,1545.85,2831.0,1545.46,1547.73,1541.82,1545.85,2831.0
2021-12-01 13:30:00,1545.62,1548.69,1538.85,1543.23,1587.0,1545.62,1548.69,1538.85,1543.23,1587.0
2021-12-01 14:00:00,1539.08,1542.62,1537.54,1541.57,1100.0,1539.08,1542.62,1537.54,1541.57,1100.0
2021-12-01 14:30:00,1548.43,1548.5,1541.94,1544.75,1300.0,1548.43,1548.5,1541.94,1544.75,1300.0
2021-12-01 15:00:00,1547.5,1549.77,1535.82,1537.27,2576.0,1547.5,1549.77,1535.82,1537.27,2576.0
2021-12-01 15:30:00,1537.87,1539.22,1519.32,1520.69,9598.0,1537.87,1539.22,1519.32,1520.69,9598.0
2021-12-02 09:30:00,1513.08,1550.15,1510.42,1549.18,2980.0,1513.08,1550.15,1510.42,1549.18,2980.0
2021-12-02 10:00:00,1544.31,1544.31,1532.56,1538.65,1677.0,1544.31,1544.31,1532.56,1538.65,1677.0
2021-12-02 10:30:00,1539.19,1542.2,1525.23,1526.88,2446.0,1539.19,1542.2,1525.23,1526.88,2446.0
2021-12-02 11:00:00,1532.14,1540.87,1531.44,1537.51,1962.0,1532.14,1540.87,1531.44,1537.51,1962.0
2021-12-02 11:30:00,1530.1,1538.11,1526.29,1535.63,2764.0,1530.1,1538.11,1526.29,1535.63,2764.0
2021-12-02 12:00:00,1540.68,1553.41,1540.67,1553.41,900.0,1540.68,1553.41,1540.67,1553.41,900.0
2021-12-02 12:30:00,1549.45,1553.91,1547.2,1553.91,1674.0,1549.45,1553.91,1547.2,1553.91,1674.0
2021-12-02 13:00:00,1549.17,1559.36,1548.45,1552.82,1406.0,1549.17,1559.36,1548.45,1552.82,1406.0
2021-12-02 13:30:00,1552.91,1554.04,1547.32,1550.93,1361.0,1552.91,1554.04,1547.32,1550.93,1361.0
2021-12-02 14:00:00,1550.22,1554.7,1544.25,1552.35,2061.0,1550.22,1554.7,1544.25,1552.35,2061.0
2021-12-02 14:30:00,1552.27,1555.98,1546.68,1555.98,2413.0,1552.27,1555.98,1546.68,1555.98,2413.0
2021-12-02 15:00:00,1555.97,1558.52,1552.92,1554.5,5799.0,1555.97,1558.52,1552.92,1554.5,5799.0
2021-12-02 15:30:00,1556.81,1559.37,1544.49,1547.2,12467.0,1556.81,1559.37,1544.49,1547.2,12467.0
2021-12-03 09:30:00,1562.58,1572.12,1549.78,1550.0,2183.0,1562.58,1572.12,1549.78,1550.0,2183.0
2021-12-03 10:00:00,1543.71,1553.04,1541.33,1545.3,3137.0,1543.71,1553.04,1541.33,1545.3,3137.0
2021-12-03 10:30:00,1548.12,1555.02,1537.53,1541.7,6625.0,1548.12,1555.02,1537.53,1541.7,6625.0
2021-12-03 11:00:00,1524.25,1527.35,1516.87,1522.72,2076.0,1524.25,1527.35,1516.87,1522.72,2076.0
2021-12-03 11:30:00,1520.85,1526.88,1518.13,1518.13,2800.0,1520.85,1526.88,1518.13,1518.13,2800.0
2021-12-03 12:00:00,1515.55,1517.66,1512.23,1515.0,911.0,1515.55,1517.66,1512.23,1515.0,911.0
2021-12-03 12:30:00,1516.77,1521.26,1502.6,1504.96,5543.0,1516.77,1521.26,1502.6,1504.96,5543.0
2021-12-03 13:00:00,1503.64,1527.32,1503.64,1522.1,2713.0,1503.64,1527.32,1503.64,1522.1,2713.0
2021-12-03 13:30:00,1519.12,1519.12,1512.97,1516.85,2708.0,1519.12,1519.12,1512.97,1516.85,2708.0
2021-12-03 14:00:00,1518.17,1526.06,1517.31,1522.05,2300.0,1518.17,1526.06,1517.31,1522.05,2300.0
2021-12-03 14:30:00,1520.22,1526.66,1520.22,1524.04,3790.0,1520.22,1526.66,1520.22,1524.04,3790.0
2021-12-03 15:00:00,1521.05,1528.12,1515.52,1528.12,6647.0,1521.05,1528.12,1515.52,1528.12,6647.0
2021-12-03 15:30:00,1532.84,1532.84,1520.99,1531.45,6441.0,1532.84,1532.84,1520.99,1531.45,6441.0
2021-12-06 09:30:00,1540.49,1542.68,1524.38,1533.43,5159.0,1540.49,1542.68,1524.38,1533.43,5159.0
2021-12-06 10:00:00,1536.52,1539.64,1530.5,1539.64,1805.0,1536.52,1539.64,1530.5,1539.64,1805.0
2021-12-06 10:30:00,1537.22,1540.26,1537.22,1539.02,602.0,1537.22,1540.26,1537.22,1539.02,602.0
2021-12-06 11:00:00,1540.45,1540.45,1528.6,1529.48,1600.0,1540.45,1540.45,1528.6,1529.48,1600.0
2021-12-06 11:30:00,1530.4,1532.42,1526.0,1526.0,1100.0,1530.4,1532.42,1526.0,1526.0,1100.0
2021-12-06 12:00:00,1532.88,1537.81,1532.14,1537.81,901.0,1532.88,1537.81,1532.14,1537.81,901.0
2021-12-06 12:30:00,1546.03,1546.03,1541.19,1543.89,503.0,1546.03,1546.03,1541.19,1543.89,503.0
2021-12-06 13:00:00,1547.64,1549.73,1544.62,1549.73,621.0,1547.64,1549.73,1544.62,1549.73,621.0
2021-12-06 13:30:00,1552.22,1552.44,1548.22,1548.27,1470.0,1552.22,1552.44,1548.22,1548.27,1470.0
2021-12-06 14:00:00,1548.71,1552.48,1547.68,1552.48,2355.0,1548.71,1552.48,1547.68,1552.48,2355.0
2021-12-06 14:30:00,1553.22,1553.22,1546.97,1548.23,1400.0,1553.22,1553.22,1546.97,1548.23,1400.0
2021-12-06 15:00:00,1546.88,1549.5,1541.4,1543.61,2839.0,1546.88,1549.5,1541.4,1543.61,2839.0
2021-12-06 15:30:00,1543.56,1545.84,1534.32,1537.13,11023.0,1543.56,1545.84,1534.32,1537.13,11023.0
2021-12-07 09:30:00,1561.18,1580.08,1546.84,1567.91,5609.0,1561.18,1580.08,1546.84,1567.91,5609.0
2021-12-07 10:00:00,1569.49,1581.41,1568.49,1569.99,1704.0,1569.49,1581.41,1568.49,1569.99,1704.0
2021-12-07 10:30:00,1567.45,1575.7,1567.45,1574.7,1303.0,1567.45,1575.7,1567.45,1574.7,1303.0
2021-12-07 11:00:00,1574.36,1581.51,1574.36,1575.11,985.0,1574.36,1581.51,1574.36,1575.11,985.0
2021-12-07 11:30:00,1573.76,1578.12,1564.23,1564.23,1400.0,1573.76,1578.12,1564.23,1564.23,1400.0
2021-12-07 12:00:00,1567.42,1569.28,1561.52,1561.52,670.0,1567.42,1569.28,1561.52,1561.52,670.0
2021-12-07 12:30:00,1564.88,1568.09,1564.7,1565.46,935.0,1564.88,1568.09,1564.7,1565.46,935.0
2021-12-07 13:00:00,1563.15,1563.44,1559.73,1559.73,1006.0,1563.15,1563.44,1559.73,1559.73,1006.0
2021-12-07 13:30:00,1558.77,1565.7,1558.46,1565.4,4955.0,1558.77,1565.7,1558.46,1565.4,4955.0
2021-12-07 14:00:00,1565.55,1572.5,1564.28,1570.15,2229.0,1565.55,1572.5,1564.28,1570.15,2229.0
2021-12-07 14:30:00,1572.69,1576.68,1572.69,1575.3,700.0,1572.69,1576.68,1572.69,1575.3,700.0
2021-12-07 15:00:00,1573.62,1574.27,1570.27,1570.27,1753.0,1573.62,1574.27,1570.27,1570.27,1753.0
2021-12-07 15:30:00,1568.0,1568.74,1565.04,1567.94,10475.0,1568.0,1568.74,1565.04,1567.94,10475.0
2021-12-08 09:30:00,1574.83,1574.83,1563.14,1563.17,3233.0,1574.83,1574.83,1563.14,1563.17,3233.0
2021-12-08 10:00:00,1568.6,1584.77,1567.37,1576.8,2806.0,1568.6,1584.77,1567.37,1576.8,2806.0
2021-12-08 10:30:00,1574.62,1579.06,1573.2,1573.2,1066.0,1574.62,1579.06,1573.2,1573.2,1066.0
2021-12-08 11:00:00,1571.03,1577.94,1570.83,1577.94,702.0,1571.03,1577.94,1570.83,1577.94,702.0
2021-12-08 11:30:00,1575.45,1580.58,1572.88,1579.99,800.0,1575.45,1580.58,1572.88,1579.99,800.0
2021-12-08 12:00:00,1581.17,1585.82,1579.5,1585.82,593.0,1581.17,1585.82,1579.5,1585.82,593.0
2021-12-08 12:30:00,1586.2,1590.49,1585.74,1590.49,735.0,1586.2,1590.49,1585.74,1590.49,735.0
2021-12-08 13:00:00,1588.02,1592.01,1588.02,1588.02,951.0,1588.02,1592.01,1588.02,1588.02,951.0
2021-12-08 13:30:00,1587.37,1589.14,1585.53,1586.44,913.0,1587.37,1589.14,1585.53,1586.44,913.0
2021-12-08 14:00:00,1588.17,1588.17,1581.89,1583.4,864.0,1588.17,1588.17,1581.89,1583.4,864.0
2021-12-08 14:30:00,1582.29,1583.67,1581.69,1583.67,1000.0,1582.29,1583.67,1581.69,1583.67,1000.0
2021-12-08 15:00:00,1582.43,1587.64,1582.43,1587.64,2250.0,1582.43,1587.64,1582.43,1587.64,2250.0
2021-12-08 15:30:00,1582.78,1589.58,1582.78,1588.06,2314.0,1582.78,1589.58,1582.78,1588.06,2314.0
2021-12-09 09:30:00,1591.65,1599.53,1580.97,1591.13,3985.0,1591.65,1599.53,1580.97,1591.13,3985.0
2021-12-09 10:00:00,1592.85,1594.25,1582.44,1590.14,1705.0,1592.85,1594.25,1582.44,1590.14,1705.0
2021-12-09 10:30:00,1591.75,1591.75,1584.6,1590.0,1066.0,1591.75,1591.75,1584.6,1590.0,1066.0
2021-12-09 11:00:00,1591.87,1594.75,1591.87,1594.4,400.0,1591.87,1594.75,1591.87,1594.4,400.0
2021-12-09 11:30:00,1597.68,1598.41,1592.62,1592.94,991.0,1597.68,1598.41,1592.62,1592.94,991.0
2021-12-09 12:00:00,1591.95,1595.0,1589.88,1589.88,900.0,1591.95,1595.0,1589.88,1589.88,900.0
2021-12-09 12:30:00,1592.71,1594.97,1590.7,1592.92,600.0,1592.71,1594.97,1590.7,1592.92,600.0
2021-12-09 13:00:00,1588.46,1590.17,1587.32,1590.17,800.0,1588.46,1590.17,1587.32,1590.17,800.0
2021-12-09 13:30:00,1594.4,1595.31,1593.92,1595.31,400.0,1594.4,1595.31,1593.92,1595.31,400.0
2021-12-09 14:00:00,1595.34,1597.31,1594.96,1596.26,1000.0,1595.34,1597.31,1594.96,1596.26,1000.0
2021-12-09 14:30:00,1597.19,1597.19,1594.96,1596.98,545.0,1597.19,1597.19,1594.96,1596.98,545.0
2021-12-09 15:00:00,1597.74,1597.74,1586.59,1586.59,1434.0,1597.74,1597.74,1586.59,1586.59,1434.0
2021-12-09 15:30:00,1588.53,1590.0,1582.35,1584.45,5891.0,1588.53,1590.0,1582.35,1584.45,5891.0
2021-12-10 09:30:00,1590.01,1607.92,1583.04,1595.64,2293.0,1590.01,1607.92,1583.04,1595.64,2293.0
2021-12-10 10:00:00,1600.12,1600.12,1587.66,1590.66,700.0,1600.12,1600.12,1587.66,1590.66,700.0
2021-12-10 10:30:00,1589.34,1589.34,1579.51,1581.65,400.0,1589.34,1589.34,1579.51,1581.65,400.0
2021-12-10 11:00:00,1583.16,1591.56,1581.69,1591.56,855.0,1583.16,1591.56,1581.69,1591.56,855.0
2021-12-10 11:30:00,1586.3,1590.6,1583.9,1583.9,3000.0,1586.3,1590.6,1583.9,1583.9,3000.0
2021-12-10 12:00:00,1581.6,1585.62,1581.6,1585.07,1700.0,1581.6,1585.62,1581.6,1585.07,1700.0
2021-12-10 12:30:00,1581.61,1581.61,1576.67,1578.65,1100.0,1581.61,1581.61,1576.67,1578.65,1100.0
2021-12-10 13:00:00,1579.35,1579.35,1578.31,1578.31,600.0,1579.35,1579.35,1578.31,1578.31,600.0
2021-12-10 13:30:00,1580.92,1582.65,1578.02,1580.24,1200.0,1580.92,1582.65,1578.02,1580.24,1200.0
2021-12-10 14:00:00,1579.02,1581.36,1577.78,1581.23,1550.0,1579.02,1581.36,1577.78,1581.23,1550.0
2021-12-10 14:30:00,1580.22,1582.3,1578.75,1580.45,1300.0,1580.22,1582.3,1578.75,1580.45,1300.0
2021-12-10 15:00:00,1581.25,1581.25,1577.21,1579.49,1800.0,1581.25,1581.25,1577.21,1579.49,1800.0
2021-12-10 15:30:00,1583.49,1589.37,1582.16,1589.19,5385.0,1583.49,1589.37,1582.16,1589.19,5385.0
2021-12-13 09:30:00,1593.32,1593.32,1581.03,1589.07,1788.0,1593.32,1593.32,1581.03,1589.07,1788.0
2021-12-13 10:00:00,1584.69,1592.28,1583.26,1583.33,1011.0,1584.69,1592.28,1583.26,1583.33,1011.0
2021-12-13 10:30:00,1585.38,1585.38,1585.38,1585.38,100.0,1585.38,1585.38,1585.38,1585.38,100.0
2021-12-13 11:00:00,1580.26,1594.0,1577.84,1590.95,1700.0,1580.26,1594.0,1577.84,1590.95,1700.0
2021-12-13 11:30:00,1594.75,1599.18,1594.75,1598.83,533.0,1594.75,1599.18,1594.75,1598.83,533.0
2021-12-13 12:00:00,1599.43,1599.43,1592.93,1593.94,750.0,1599.43,1599.43,1592.93,1593.94,750.0
2021-12-13 12:30:00,1589.62,1592.14,1589.51,1590.75,800.0,1589.62,1592.14,1589.51,1590.75,800.0
2021-12-13 13:00:00,1589.9,1589.9,1589.9,1589.9,100.0,1589.9,1589.9,1589.9,1589.9,100.0
2021-12-13 13:30:00,1589.76,1593.96,1589.76,1592.04,400.0,1589.76,1593.96,1589.76,1592.04,400.0
2021-12-13 14:00:00,1592.84,1592.84,1578.69,1578.69,1391.0,1592.84,1592.84,1578.69,1578.69,1391.0
2021-12-13 14:30:00,1585.73,1588.66,1585.73,1586.87,600.0,1585.73,1588.66,1585.73,1586.87,600.0
2021-12-13 15:00:00,1585.63,1588.85,1582.55,1587.65,1444.0,1585.63,1588.85,1582.55,1587.65,1444.0
2021-12-13 15:30:00,1588.98,1599.55,1587.5,1589.04,6685.0,1588.98,1599.55,1587.5,1589.04,6685.0
2021-12-14 09:30:00,1574.77,1574.77,1548.37,1552.93,4603.0,1574.77,1574.77,1548.37,1552.93,4603.0
2021-12-14 10:00:00,1552.07,1553.0,1532.78,1553.0,6672.0,1552.07,1553.0,1532.78,1553.0,6672.0
2021-12-14 10:30:00,1558.43,1558.43,1541.02,1541.02,4499.0,1558.43,1558.43,1541.02,1541.02,4499.0
2021-12-14 11:00:00,1539.92,1545.9,1538.49,1539.03,1931.0,1539.92,1545.9,1538.49,1539.03,1931.0
2021-12-14 11:30:00,1543.46,1546.36,1543.46,1546.36,500.0,1543.46,1546.36,1543.46,1546.36,500.0
2021-12-14 12:00:00,1551.55,1553.58,1548.18,1551.87,1196.0,1551.55,1553.58,1548.18,1551.87,1196.0
2021-12-14 12:30:00,1551.43,1551.43,1538.25,1543.48,1715.0,1551.43,1551.43,1538.25,1543.48,1715.0
2021-12-14 13:00:00,1540.23,1541.17,1540.23,1540.88,303.0,1540.23,1541.17,1540.23,1540.88,303.0
2021-12-14 13:30:00,1546.02,1546.02,1538.29,1538.29,711.0,1546.02,1546.02,1538.29,1538.29,711.0
2021-12-14 14:00:00,1539.67,1543.91,1536.92,1540.43,1175.0,1539.67,1543.91,1536.92,1540.43,1175.0
2021-12-14 14:30:00,1544.43,1546.04,1543.47,1545.44,620.0,1544.43,1546.04,1543.47,1545.44,620.0
2021-12-14 15:00:00,1542.66,1548.03,1535.01,1545.91,4164.0,1542.66,1548.03,1535.01,1545.91,4164.0
2021-12-14 15:30:00,1551.69,1551.82,1539.3,1545.9,6188.0,1551.69,1551.82,1539.3,1545.9,6188.0
2021-12-15 09:30:00,1549.95,1563.64,1540.57,1540.57,3782.0,1549.95,1563.64,1540.57,1540.57,3782.0
2021-12-15 10:00:00,1545.38,1554.48,1542.72,1548.38,1100.0,1545.38,1554.48,1542.72,1548.38,1100.0
2021-12-15 10:30:00,1551.14,1553.69,1545.18,1546.5,1709.0,1551.14,1553.69,1545.18,1546.5,1709.0
2021-12-15 11:00:00,1547.31,1547.5,1543.92,1543.92,400.0,1547.31,1547.5,1543.92,1543.92,400.0
2021-12-15 11:30:00,1547.83,1548.62,1542.84,1542.85,757.0,1547.83,1548.62,1542.84,1542.85,757.0
2021-12-15 12:00:00,1543.11,1544.35,1541.7,1541.7,853.0,1543.11,1544.35,1541.7,1541.7,853.0
2021-12-15 12:30:00,1540.3,1545.95,1540.3,1544.0,841.0,1540.3,1545.95,1540.3,1544.0,841.0
2021-12-15 13:00:00,1542.24,1542.24,1536.01,1538.07,757.0,1542.24,1542.24,1536.01,1538.07,757.0
2021-12-15 13:30:00,1539.68,1549.19,1539.68,1549.19,1100.0,1539.68,1549.19,1539.68,1549.19,1100.0
2021-12-15 14:00:00,1544.27,1552.52,1539.43,1545.96,2681.0,1544.27,1552.52,1539.43,1545.96,2681.0
2021-12-15 14:30:00,1540.51,1550.38,1537.9,1542.99,4529.0,1540.51,1550.38,1537.9,1542.99,4529.0
2021-12-15 15:00:00,1546.78,1565.96,1546.36,1564.41,3637.0,1546.78,1565.96,1546.36,1564.41,3637.0
2021-12-15 15:30:00,1566.82,1568.31,1559.53,1565.41,10449.0,1566.82,1568.31,1559.53,1565.41,10449.0
2021-12-16 09:30:00,1572.04,1585.47,1572.04,1584.29,1779.0,1572.04,1585.47,1572.04,1584.29,1779.0
2021-12-16 10:00:00,1582.59,1582.77,1574.04,1580.78,3306.0,1582.59,1582.77,1574.04,1580.78,3306.0
2021-12-16 10:30:00,1581.33,1585.0,1581.32,1581.35,2747.0,1581.33,1585.0,1581.32,1581.35,2747.0
2021-12-16 11:00:00,1577.77,1581.38,1573.04,1576.23,1308.0,1577.77,1581.38,1573.04,1576.23,1308.0
2021-12-16 11:30:00,1567.91,1573.69,1567.0,1570.66,903.0,1567.91,1573.69,1567.0,1570.66,903.0
2021-12-16 12:00:00,1574.27,1574.27,1551.69,1556.25,1638.0,1574.27,1574.27,1551.69,1556.25,1638.0
2021-12-16 12:30:00,1554.68,1560.4,1553.68,1559.11,600.0,1554.68,1560.4,1553.68,1559.11,600.0
2021-12-16 13:00:00,1559.48,1566.02,1556.75,1566.02,737.0,1559.48,1566.02,1556.75,1566.02,737.0
2021-12-16 13:30:00,1564.38,1564.38,1560.44,1560.44,800.0,1564.38,1564.38,1560.44,1560.44,800.0
2021-12-16 14:00:00,1561.9,1564.47,1560.1,1562.61,1712.0,1561.9,1564.47,1560.1,1562.61,1712.0
2021-12-16 14:30:00,1563.31,1564.0,1555.52,1558.11,1162.0,1563.31,1564.0,1555.52,1558.11,1162.0
2021-12-16 15:00:00,1557.31,1557.31,1543.32,1556.46,1856.0,1557.31,1557.31,1543.32,1556.46,1856.0
2021-12-16 15:30:00,1559.42,1565.9,1552.2,1563.71,14301.0,1559.42,1565.9,1552.2,1563.71,14301.0
2021-12-17 09:30:00,1553.67,1558.34,1545.69,1558.34,15187.0,1553.67,1558.34,1545.69,1558.34,15187.0
2021-12-17 10:00:00,1551.98,1557.99,1543.78,1551.43,3070.0,1551.98,1557.99,1543.78,1551.43,3070.0
2021-12-17 10:30:00,1545.61,1568.0,1545.61,1564.84,3409.0,1545.61,1568.0,1545.61,1564.84,3409.0
2021-12-17 11:00:00,1565.06,1578.78,1561.99,1577.3,4060.0,1565.06,1578.78,1561.99,1577.3,4060.0
2021-12-17 11:30:00,1572.5,1572.5,1553.03,1567.56,1609.0,1572.5,1572.5,1553.03,1567.56,1609.0
2021-12-17 12:00:00,1563.42,1572.91,1563.42,1572.91,945.0,1563.42,1572.91,1563.42,1572.91,945.0
2021-12-17 12:30:00,1571.53,1584.07,1571.52,1579.43,3243.0,1571.53,1584.07,1571.52,1579.43,3243.0
2021-12-17 13:00:00,1576.65,1579.07,1574.66,1577.77,1405.0,1576.65,1579.07,1574.66,1577.77,1405.0
2021-12-17 13:30:00,1585.09,1586.8,1581.42,1585.97,1304.0,1585.09,1586.8,1581.42,1585.97,1304.0
2021-12-17 14:00:00,1581.72,1585.23,1579.56,1581.17,1515.0,1581.72,1585.23,1579.56,1581.17,1515.0
2021-12-17 14:30:00,1577.41,1585.73,1576.02,1583.33,2442.0,1577.41,1585.73,1576.02,1583.33,2442.0
2021-12-17 15:00:00,1584.62,1585.91,1577.79,1580.2,2081.0,1584.62,1585.91,1577.79,1580.2,2081.0
2021-12-17 15:30:00,1575.01,1585.1,1574.97,1581.1,7586.0,1575.01,1585.1,1574.97,1581.1,7586.0
2021-12-20 09:30:00,1567.58,1567.58,1543.87,1551.68,3888.0,1567.58,1567.58,1543.87,1551.68,3888.0
2021-12-20 10:00:00,1549.6,1549.6,1535.22,1535.22,1625.0,1549.6,1549.6,1535.22,1535.22,1625.0
2021-12-20 10:30:00,1539.34,1539.8,1533.94,1537.6,1553.0,1539.34,1539.8,1533.94,1537.6,1553.0
2021-12-20 11:00:00,1538.49,1547.21,1537.1,1542.38,1996.0,1538.49,1547.21,1537.1,1542.38,1996.0
2021-12-20 11:30:00,1539.55,1550.7,1539.55,1550.7,700.0,1539.55,1550.7,1539.55,1550.7,700.0
2021-12-20 12:00:00,1552.27,1552.27,1544.45,1544.45,637.0,1552.27,1552.27,1544.45,1544.45,637.0
2021-12-20 12:30:00,1541.52,1544.09,1538.3,1544.09,1401.0,1541.52,1544.09,1538.3,1544.09,1401.0
2021-12-20 13:00:00,1538.49,1547.28,1538.49,1547.28,600.0,1538.49,1547.28,1538.49,1547.28,600.0
2021-12-20 13:30:00,1548.51,1553.51,1548.5,1553.51,900.0,1548.51,1553.51,1548.5,1553.51,900.0
2021-12-20 14:00:00,1550.68,1552.64,1550.05,1550.11,575.0,1550.68,1552.64,1550.05,1550.11,575.0
2021-12-20 14:30:00,1546.03,1555.79,1544.94,1553.83,2763.0,1546.03,1555.79,1544.94,1553.83,2763.0
2021-12-20 15:00:00,1554.65,1558.95,1553.63,1554.83,2912.0,1554.65,1558.95,1553.63,1554.83,2912.0
2021-12-20 15:30:00,1556.61,1560.98,1552.0,1556.29,4718.0,1556.61,1560.98,1552.0,1556.29,4718.0
2021-12-21 09:30:00,1565.71,1565.71,1554.37,1563.0,2813.0,1565.71,1565.71,1554.37,1563.0,2813.0
2021-12-21 10:00:00,1561.61,1567.9,1557.26,1560.2,1811.0,1561.61,1567.9,1557.26,1560.2,1811.0
2021-12-21 10:30:00,1555.87,1555.87,1550.37,1555.46,1200.0,1555.87,1555.87,1550.37,1555.46,1200.0
2021-12-21 11:00:00,1550.89,1552.13,1545.77,1545.77,600.0,1550.89,1552.13,1545.77,1545.77,600.0
2021-12-21 11:30:00,1548.63,1557.99,1548.63,1556.88,1675.0,1548.63,1557.99,1548.63,1556.88,1675.0
2021-12-21 12:00:00,1559.12,1561.74,1556.49,1556.53,606.0,1559.12,1561.74,1556.49,1556.53,606.0
2021-12-21 12:30:00,1558.71,1560.0,1558.67,1559.02,1300.0,1558.71,1560.0,1558.67,1559.02,1300.0
2021-12-21 13:00:00,1568.53,1570.95,1567.56,1570.95,500.0,1568.53,1570.95,1567.56,1570.95,500.0
2021-12-21 13:30:00,1574.32,1577.83,1568.74,1568.74,1603.0,1574.32,1577.83,1568.74,1568.74,1603.0
2021-12-21 14:00:00,1569.14,1571.02,1566.3,1568.54,766.0,1569.14,1571.02,1566.3,1568.54,766.0
2021-12-21 14:30:00,1572.1,1574.94,1572.1,1573.97,809.0,1572.1,1574.94,1572.1,1573.97,809.0
2021-12-21 15:00:00,1572.1,1572.1,1568.51,1568.51,400.0,1572.1,1572.1,1568.51,1568.51,400.0
2021-12-21 15:30:00,1568.37,1571.51,1565.43,1568.53,3550.0,1568.37,1571.51,1565.43,1568.53,3550.0
2021-12-22 09:30:00,1574.47,1584.95,1574.47,1576.0,1067.0,1574.47,1584.95,1574.47,1576.0,1067.0
2021-12-22 10:00:00,1575.23,1575.68,1574.19,1574.39,1000.0,1575.23,1575.68,1574.19,1574.39,1000.0
2021-12-22 10:30:00,1578.52,1588.19,1577.57,1581.58,1133.0,1578.52,1588.19,1577.57,1581.58,1133.0
2021-12-22 11:00:00,1587.52,1587.52,1580.31,1581.39,1100.0,1587.52,1587.52,1580.31,1581.39,1100.0
2021-12-22 11:30:00,1584.84,1587.0,1584.71,1585.22,1045.0,1584.84,1587.0,1584.71,1585.22,1045.0
2021-12-22 12:00:00,1586.91,1587.82,1586.01,1587.52,738.0,1586.91,1587.82,1586.01,1587.52,738.0
2021-12-22 12:30:00,1587.09,1588.06,1586.62,1587.44,829.0,1587.09,1588.06,1586.62,1587.44,829.0
2021-12-22 13:00:00,1587.07,1587.09,1586.18,1586.29,500.0,1587.07,1587.09,1586.18,1586.29,500.0
2021-12-22 13:30:00,1587.14,1588.52,1587.14,1588.52,294.0,1587.14,1588.52,1587.14,1588.52,294.0
2021-12-22 14:00:00,1589.88,1593.8,1589.88,1591.57,1100.0,1589.88,1593.8,1589.88,1591.57,1100.0
2021-12-22 14:30:00,1594.07,1596.41,1594.07,1596.25,347.0,1594.07,1596.41,1594.07,1596.25,347.0
2021-12-22 15:00:00,1598.0,1599.98,1596.28,1596.7,1520.0,1598.0,1599.98,1596.28,1596.7,1520.0
2021-12-22 15:30:00,1596.46,1603.77,1594.72,1602.69,2365.0,1596.46,1603.77,1594.72,1602.69,2365.0
2021-12-23 09:30:00,1609.54,1626.79,1594.64,1615.79,2542.0,1609.54,1626.79,1594.64,1615.79,2542.0
2021-12-23 10:00:00,1620.54,1625.27,1620.53,1624.59,1279.0,1620.54,1625.27,1620.53,1624.59,1279.0
2021-12-23 10:30:00,1626.82,1631.78,1620.47,1629.82,5865.0,1626.82,1631.78,1620.47,1629.82,5865.0
2021-12-23 11:00:00,1625.22,1626.46,1621.26,1622.58,1575.0,1625.22,1626.46,1621.26,1622.58,1575.0
2021-12-23 11:30:00,1622.58,1626.2,1621.27,1625.3,1732.0,1622.58,1626.2,1621.27,1625.3,1732.0
2021-12-23 12:00:00,1622.24,1622.84,1615.84,1617.8,1772.0,1622.24,1622.84,1615.84,1617.8,1772.0
2021-12-23 12:30:00,1622.74,1623.22,1618.08,1618.08,700.0,1622.74,1623.22,1618.08,1618.08,700.0
2021-12-23 13:00:00,1620.5,1622.56,1615.16,1618.47,800.0,1620.5,1622.56,1615.16,1618.47,800.0
2021-12-23 13:30:00,1620.84,1621.83,1618.74,1621.83,500.0,1620.84,1621.83,1618.74,1621.83,500.0
2021-12-23 14:00:00,1624.57,1626.42,1622.57,1624.27,4154.0,1624.57,1626.42,1622.57,1624.27,4154.0
2021-12-23 14:30:00,1625.0,1627.87,1625.0,1627.51,600.0,1625.0,1627.87,1625.0,1627.51,600.0
2021-12-23 15:00:00,1626.11,1628.49,1626.08,1626.08,1100.0,1626.11,1628.49,1626.08,1626.08,1100.0
2021-12-23 15:30:00,1624.68,1629.45,1624.59,1626.19,4045.0,1624.68,1629.45,1624.59,1626.19,4045.0
2021-12-27 09:30:00,1641.25,1650.4,1637.52,1637.52,1712.0,1641.25,1650.4,1637.52,1637.52,1712.0
2021-12-27 10:00:00,1641.46,1642.57,1640.5,1640.5,560.0,1641.46,1642.57,1640.5,1640.5,560.0
2021-12-27 10:30:00,1639.64,1643.95,1635.43,1641.62,1221.0,1639.64,1643.95,1635.43,1641.62,1221.0
2021-12-27 11:00:00,1647.57,1647.57,1644.03,1645.4,300.0,1647.57,1647.57,1644.03,1645.4,300.0
2021-12-27 11:30:00,1645.4,1645.4,1645.4,1645.4,0.0,1645.4,1645.4,1645.4,1645.4,0.0
2021-12-27 12:00:00,1645.4,1645.4,1645.4,1645.4,0.0,1645.4,1645.4,1645.4,1645.4,0.0
2021-12-27 12:30:00,1656.92,1660.75,1655.56,1655.56,1490.0,1656.92,1660.75,1655.56,1655.56,1490.0
2021-12-27 13:00:00,1657.55,1657.55,1656.15,1656.48,300.0,1657.55,1657.55,1656.15,1656.48,300.0
2021-12-27 13:30:00,1658.39,1665.8,1658.39,1660.85,500.0,1658.39,1665.8,1658.39,1660.85,500.0
2021-12-27 14:00:00,1660.91,1661.18,1660.45,1660.45,500.0,1660.91,1661.18,1660.45,1660.45,500.0
2021-12-27 14:30:00,1660.82,1667.2,1660.82,1667.2,1400.0,1660.82,1667.2,1660.82,1667.2,1400.0
2021-12-27 15:00:00,1667.12,1669.5,1665.63,1667.85,2671.0,1667.12,1669.5,1665.63,1667.85,2671.0
2021-12-27 15:30:00,1667.21,1674.6,1667.2,1674.49,5401.0,1667.21,1674.6,1667.2,1674.49,5401.0
2021-12-28 09:30:00,1680.22,1680.22,1673.62,1673.62,1580.0,1680.22,1680.22,1673.62,1673.62,1580.0
2021-12-28 10:00:00,1673.54,1673.54,1668.61,1668.61,500.0,1673.54,1673.54,1668.61,1668.61,500.0
2021-12-28 10:30:00,1662.91,1669.35,1662.91,1664.1,1105.0,1662.91,1669.35,1662.91,1664.1,1105.0
2021-12-28 11:00:00,1663.3,1669.05,1661.96,1669.05,1402.0,1663.3,1669.05,1661.96,1669.05,1402.0
2021-12-28 11:30:00,1665.21,1665.21,1665.21,1665.21,100.0,1665.21,1665.21,1665.21,1665.21,100.0
2021-12-28 12:00:00,1669.83,1669.83,1667.63,1667.94,601.0,1669.83,1669.83,1667.63,1667.94,601.0
2021-12-28 12:30:00,1664.6,1669.25,1664.6,1669.25,327.0,1664.6,1669.25,1664.6,1669.25,327.0
2021-12-28 13:00:00,1673.04,1673.04,1668.94,1669.63,500.0,1673.04,1673.04,1668.94,1669.63,500.0
2021-12-28 13:30:00,1669.13,1671.8,1668.87,1671.01,2459.0,1669.13,1671.8,1668.87,1671.01,2459.0
2021-12-28 14:00:00,1669.17,1670.95,1667.93,1670.92,700.0,1669.17,1670.95,1667.93,1670.92,700.0
2021-12-28 14:30:00,1668.51,1669.63,1668.19,1669.63,859.0,1668.51,1669.63,1668.19,1669.63,859.0
2021-12-28 15:00:00,1672.91,1672.91,1672.91,1672.91,100.0,1672.91,1672.91,1672.91,1672.91,100.0
2021-12-28 15:30:00,1671.44,1676.11,1671.41,1675.81,2652.0,1671.44,1676.11,1671.41,1675.81,2652.0
2021-12-29 09:30:00,1679.0,1692.23,1679.0,1692.23,2310.0,1679.0,1692.23,1679.0,1692.23,2310.0
2021-12-29 10:00:00,1686.43,1692.0,1685.91,1690.21,941.0,1686.43,1692.0,1685.91,1690.21,941.0
2021-12-29 10:30:00,1695.12,1703.33,1693.39,1703.32,800.0,1695.12,1703.33,1693.39,1703.32,800.0
2021-12-29 11:00:00,1692.26,1695.85,1690.28,1692.63,990.0,1692.26,1695.85,1690.28,1692.63,990.0
2021-12-29 11:30:00,1694.25,1699.97,1693.15,1695.09,531.0,1694.25,1699.97,1693.15,1695.09,531.0
2021-12-29 12:00:00,1692.35,1697.65,1692.35,1695.07,2189.0,1692.35,1697.65,1692.35,1695.07,2189.0
2021-12-29 12:30:00,1696.4,1696.4,1688.26,1689.28,300.0,1696.4,1696.4,1688.26,1689.28,300.0
2021-12-29 13:00:00,1692.1,1694.21,1692.04,1694.21,634.0,1692.1,1694.21,1692.04,1694.21,634.0
2021-12-29 13:30:00,1692.57,1694.71,1691.31,1693.87,800.0,1692.57,1694.71,1691.31,1693.87,800.0
2021-12-29 14:00:00,1695.21,1704.01,1695.21,1704.01,1340.0,1695.21,1704.01,1695.21,1704.01,1340.0
2021-12-29 14:30:00,1700.12,1700.12,1698.91,1698.91,530.0,1700.12,1700.12,1698.91,1698.91,530.0
2021-12-29 15:00:00,1701.92,1706.1,1701.92,1704.54,1502.0,1701.92,1706.1,1701.92,1704.54,1502.0
2021-12-29 15:30:00,1704.22,1707.99,1701.98,1701.98,2344.0,1704.22,1707.99,1701.98,1701.98,2344.0
2021-12-30 09:30:00,1706.4,1710.0,1698.92,1698.92,965.0,1706.4,1710.0,1698.92,1698.92,965.0
2021-12-30 10:00:00,1699.53,1703.22,1696.93,1699.31,5151.0,1699.53,1703.22,1696.93,1699.31,5151.0
2021-12-30 10:30:00,1702.64,1702.72,1693.23,1693.4,2263.0,1702.64,1702.72,1693.23,1693.4,2263.0
2021-12-30 11:00:00,1689.17,1693.4,1689.16,1693.06,1000.0,1689.17,1693.4,1689.16,1693.06,1000.0
2021-12-30 11:30:00,1693.15,1696.13,1693.15,1693.79,400.0,1693.15,1696.13,1693.15,1693.79,400.0
2021-12-30 12:00:00,1695.0,1698.28,1694.84,1697.58,608.0,1695.0,1698.28,1694.84,1697.58,608.0
2021-12-30 12:30:00,1702.6,1706.96,1702.6,1706.96,700.0,1702.6,1706.96,1702.6,1706.96,700.0
2021-12-30 13:00:00,1708.33,1708.33,1704.81,1704.81,900.0,1708.33,1708.33,1704.81,1704.81,900.0
2021-12-30 13:30:00,1704.39,1710.38,1704.38,1708.52,871.0,1704.39,1710.38,1704.38,1708.52,871.0
2021-12-30 14:00:00,1708.29,1709.02,1708.08,1708.21,582.0,1708.29,1709.02,1708.08,1708.21,582.0
2021-12-30 14:30:00,1707.26,1714.69,1707.26,1714.69,700.0,1707.26,1714.69,1707.26,1714.69,700.0
2021-12-30 15:00:00,1712.26,1714.75,1710.12,1714.75,1531.0,1712.26,1714.75,1710.12,1714.75,1531.0
2021-12-30 15:30:00,1712.41,1712.41,1700.04,1701.43,3774.0,1712.41,1712.41,1700.04,1701.43,3774.0
2021-12-31 09:30:00,1699.49,1709.57,1699.49,1709.57,817.0,1699.49,1709.57,1699.49,1709.57,817.0
2021-12-31 10:00:00,1709.57,1709.57,1709.57,1709.57,0.0,1709.57,1709.57,1709.57,1709.57,0.0
2021-12-31 10:30:00,1704.36,1704.94,1704.36,1704.94,200.0,1704.36,1704.94,1704.36,1704.94,200.0
2021-12-31 11:00:00,1707.38,1707.38,1705.15,1705.15,205.0,1707.38,1707.38,1705.15,1705.15,205.0
2021-12-31 11:30:00,1704.25,1706.5,1703.95,1704.91,1107.0,1704.25,1706.5,1703.95,1704.91,1107.0
2021-12-31 12:00:00,1704.91,1708.14,1704.87,1704.87,940.0,1704.91,1708.14,1704.87,1704.87,940.0
2021-12-31 12:30:00,1706.28,1706.28,1706.28,1706.28,100.0,1706.28,1706.28,1706.28,1706.28,100.0
2021-12-31 13:00:00,1705.6,1705.71,1705.36,1705.36,448.0,1705.6,1705.71,1705.36,1705.36,448.0
2021-12-31 13:30:00,1704.19,1708.41,1704.19,1708.41,300.0,1704.19,1708.41,1704.19,1708.41,300.0
2021-12-31 14:00:00,1704.36,1706.6,1704.36,1706.1,900.0,1704.36,1706.6,1704.36,1706.1,900.0
2021-12-31 14:30:00,1707.09,1707.98,1705.71,1705.71,500.0,1707.09,1707.98,1705.71,1705.71,500.0
2021-12-31 15:00:00,1706.96,1707.43,1704.55,1707.43,300.0,1706.96,1707.43,1704.55,1707.43,300.0
2021-12-31 15:30:00,1708.51,1710.96,1696.9,1696.9,1780.0,1708.51,1710.96,1696.9,1696.9,1780.0
2022-01-03 09:30:00,1690.87,1699.11,1647.52,1647.52,3242.0,1690.87,1699.11,1647.52,1647.52,3242.0
2022-01-03 10:00:00,1640.82,1653.65,1639.0,1653.41,1491.0,1640.82,1653.65,1639.0,1653.41,1491.0
2022-01-03 10:30:00,1648.57,1648.57,1637.98,1640.97,4614.0,1648.57,1648.57,1637.98,1640.97,4614.0
2022-01-03 11:00:00,1642.64,1644.13,1636.37,1643.13,3167.0,1642.64,1644.13,1636.37,1643.13,3167.0
2022-01-03 11:30:00,1642.67,1649.53,1642.67,1646.68,622.0,1642.67,1649.53,1642.67,1646.68,622.0
2022-01-03 12:00:00,1641.65,1655.48,1640.53,1655.48,1900.0,1641.65,1655.48,1640.53,1655.48,1900.0
2022-01-03 12:30:00,1657.25,1657.25,1653.06,1653.06,706.0,1657.25,1657.25,1653.06,1653.06,706.0
2022-01-03 13:00:00,1652.43,1658.99,1652.43,1658.99,1409.0,1652.43,1658.99,1652.43,1658.99,1409.0
2022-01-03 13:30:00,1656.24,1662.19,1655.84,1659.71,1546.0,1656.24,1662.19,1655.84,1659.71,1546.0
2022-01-03 14:00:00,1662.73,1665.72,1662.7,1663.75,1239.0,1662.73,1665.72,1662.7,1663.75,1239.0
2022-01-03 14:30:00,1665.25,1666.74,1660.34,1661.67,1783.0,1665.25,1666.74,1660.34,1661.67,1783.0
2022-01-03 15:00:00,1662.87,1667.27,1662.87,1663.73,2015.0,1662.87,1667.27,1662.87,1663.73,2015.0
2022-01-03 15:30:00,1664.49,1675.97,1664.01,1674.69,10701.0,1664.49,1675.97,1664.01,1674.69,10701.0
2022-01-04 09:30:00,1664.51,1667.18,1651.16,1651.16,2032.0,1664.51,1667.18,1651.16,1651.16,2032.0
2022-01-04 10:00:00,1647.32,1660.77,1647.32,1654.18,2304.0,1647.32,1660.77,1647.32,1654.18,2304.0
2022-01-04 10:30:00,1656.52,1663.06,1655.3,1661.06,4905.0,1656.52,1663.06,1655.3,1661.06,4905.0
2022-01-04 11:00:00,1659.12,1661.51,1656.6,1660.07,5919.0,1659.12,1661.51,1656.6,1660.07,5919.0
2022-01-04 11:30:00,1663.7,1663.71,1656.16,1660.25,2386.0,1663.7,1663.71,1656.16,1660.25,2386.0
2022-01-04 12:00:00,1660.64,1663.32,1657.7,1657.7,1619.0,1660.64,1663.32,1657.7,1657.7,1619.0
2022-01-04 12:30:00,1655.05,1656.3,1649.64,1653.17,3335.0,1655.05,1656.3,1649.64,1653.17,3335.0
2022-01-04 13:00:00,1652.91,1656.96,1647.65,1647.65,5819.0,1652.91,1656.96,1647.65,1647.65,5819.0
2022-01-04 13:30:00,1647.0,1647.0,1633.22,1635.22,2304.0,1647.0,1647.0,1633.22,1635.22,2304.0
2022-01-04 14:00:00,1640.78,1642.57,1640.4,1640.4,810.0,1640.78,1642.57,1640.4,1640.4,810.0
2022-01-04 14:30:00,1639.49,1649.66,1639.49,1648.31,2493.0,1639.49,1649.66,1639.49,1648.31,2493.0
2022-01-04 15:00:00,1650.61,1651.04,1645.51,1647.1,2209.0,1650.61,1651.04,1645.51,1647.1,2209.0
2022-01-04 15:30:00,1646.38,1650.17,1640.41,1642.12,10405.0,1646.38,1650.17,1640.41,1642.12,10405.0
2022-01-05 09:30:00,1636.07,1637.0,1633.42,1636.24,1367.0,1636.07,1637.0,1633.42,1636.24,1367.0
2022-01-05 10:00:00,1635.71,1639.04,1631.38,1639.04,2088.0,1635.71,1639.04,1631.38,1639.04,2088.0
2022-01-05 10:30:00,1642.58,1654.78,1642.58,1645.74,6329.0,1642.58,1654.78,1642.58,1645.74,6329.0
2022-01-05 11:00:00,1650.42,1651.65,1639.81,1642.68,1403.0,1650.42,1651.65,1639.81,1642.68,1403.0
2022-01-05 11:30:00,1639.37,1641.28,1634.31,1640.95,4204.0,1639.37,1641.28,1634.31,1640.95,4204.0
2022-01-05 12:00:00,1642.74,1642.74,1634.69,1635.52,700.0,1642.74,1642.74,1634.69,1635.52,700.0
2022-01-05 12:30:00,1637.81,1642.21,1633.07,1633.07,4832.0,1637.81,1642.21,1633.07,1633.07,4832.0
2022-01-05 13:00:00,1632.63,1634.75,1627.48,1628.31,1284.0,1632.63,1634.75,1627.48,1628.31,1284.0
2022-01-05 13:30:00,1627.71,1632.67,1620.2,1620.2,1233.0,1627.71,1632.67,1620.2,1620.2,1233.0
2022-01-05 14:00:00,1625.94,1628.58,1620.28,1620.28,1805.0,1625.94,1628.58,1620.28,1620.28,1805.0
2022-01-05 14:30:00,1617.07,1617.07,1600.25,1600.25,800.0,1617.07,1617.07,1600.25,1600.25,800.0
2022-01-05 15:00:00,1601.14,1604.4,1595.37,1596.6,1225.0,1601.14,1604.4,1595.37,1596.6,1225.0
2022-01-05 15:30:00,1594.28,1597.92,1582.07,1583.92,9288.0,1594.28,1597.92,1582.07,1583.92,9288.0
2022-01-06 09:30:00,1577.56,1592.44,1567.6,1576.42,2066.0,1577.56,1592.44,1567.6,1576.42,2066.0
2022-01-06 10:00:00,1575.24,1596.17,1575.24,1590.23,1893.0,1575.24,1596.17,1575.24,1590.23,1893.0
2022-01-06 10:30:00,1592.24,1608.11,1592.24,1598.12,2973.0,1592.24,1608.11,1592.24,1598.12,2973.0
2022-01-06 11:00:00,1597.69,1608.54,1595.77,1600.81,2525.0,1597.69,1608.54,1595.77,1600.81,2525.0
2022-01-06 11:30:00,1603.12,1607.78,1603.12,1607.78,316.0,1603.12,1607.78,1603.12,1607.78,316.0
2022-01-06 12:00:00,1611.31,1612.25,1606.1,1606.1,900.0,1611.31,1612.25,1606.1,1606.1,900.0
2022-01-06 12:30:00,1607.92,1608.32,1606.21,1608.31,716.0,1607.92,1608.32,1606.21,1608.31,716.0
2022-01-06 13:00:00,1609.55,1609.55,1601.5,1601.5,500.0,1609.55,1609.55,1601.5,1601.5,500.0
2022-01-06 13:30:00,1599.45,1607.8,1599.45,1607.8,1170.0,1599.45,1607.8,1599.45,1607.8,1170.0
2022-01-06 14:00:00,1604.15,1609.17,1604.15,1607.83,718.0,1604.15,1609.17,1604.15,1607.83,718.0
2022-01-06 14:30:00,1610.04,1619.02,1610.04,1616.71,2917.0,1610.04,1619.02,1610.04,1616.71,2917.0
2022-01-06 15:00:00,1611.21,1615.38,1611.21,1612.7,2106.0,1611.21,1615.38,1611.21,1612.7,2106.0
2022-01-06 15:30:00,1614.09,1614.09,1602.29,1602.83,4675.0,1614.09,1614.09,1602.29,1602.83,4675.0
2022-01-07 09:30:00,1597.98,1598.0,1593.18,1598.0,1888.0,1597.98,1598.0,1593.18,1598.0,1888.0
2022-01-07 10:00:00,1585.59,1585.83,1572.53,1582.11,1366.0,1585.59,1585.83,1572.53,1582.11,1366.0
2022-01-07 10:30:00,1577.63,1579.91,1576.58,1577.6,1100.0,1577.63,1579.91,1576.58,1577.6,1100.0
2022-01-07 11:00:00,1569.09,1571.16,1558.45,1568.79,2702.0,1569.09,1571.16,1558.45,1568.79,2702.0
2022-01-07 11:30:00,1571.87,1578.67,1565.45,1573.4,1504.0,1571.87,1578.67,1565.45,1573.4,1504.0
2022-01-07 12:00:00,1571.49,1578.29,1570.78,1574.39,874.0,1571.49,1578.29,1570.78,1574.39,874.0
2022-01-07 12:30:00,1570.41,1570.41,1560.94,1566.58,1772.0,1570.41,1570.41,1560.94,1566.58,1772.0
2022-01-07 13:00:00,1563.58,1566.6,1561.88,1561.88,700.0,1563.58,1566.6,1561.88,1561.88,700.0
2022-01-07 13:30:00,1561.14,1561.14,1555.14,1555.14,1431.0,1561.14,1561.14,1555.14,1555.14,1431.0
2022-01-07 14:00:00,1557.13,1559.25,1553.67,1554.16,1629.0,1557.13,1559.25,1553.67,1554.16,1629.0
2022-01-07 14:30:00,1554.49,1557.77,1553.36,1555.09,1345.0,1554.49,1557.77,1553.36,1555.09,1345.0
2022-01-07 15:00:00,1557.93,1560.08,1552.97,1553.71,3343.0,1557.93,1560.08,1552.97,1553.71,3343.0
2022-01-07 15:30:00,1550.81,1550.81,1542.34,1542.35,7579.0,1550.81,1550.81,1542.34,1542.35,7579.0
2022-01-10 09:30:00,1524.96,1526.97,1511.25,1516.96,3171.0,1524.96,1526.97,1511.25,1516.96,3171.0
2022-01-10 10:00:00,1510.75,1523.69,1508.59,1515.27,2000.0,1510.75,1523.69,1508.59,1515.27,2000.0
2022-01-10 10:30:00,1518.52,1532.47,1515.36,1516.43,8284.0,1518.52,1532.47,1515.36,1516.43,8284.0
2022-01-10 11:00:00,1516.73,1536.03,1516.73,1530.98,1744.0,1516.73,1536.03,1516.73,1530.98,1744.0
2022-01-10 11:30:00,1533.72,1538.1,1521.31,1529.98,900.0,1533.72,1538.1,1521.31,1529.98,900.0
2022-01-10 12:00:00,1530.78,1534.63,1519.82,1527.08,7545.0,1530.78,1534.63,1519.82,1527.08,7545.0
2022-01-10 12:30:00,1527.41,1534.45,1526.12,1533.85,500.0,1527.41,1534.45,1526.12,1533.85,500.0
2022-01-10 13:00:00,1532.19,1538.66,1527.96,1538.66,1492.0,1532.19,1538.66,1527.96,1538.66,1492.0
2022-01-10 13:30:00,1539.99,1547.25,1533.78,1541.88,1304.0,1539.99,1547.25,1533.78,1541.88,1304.0
2022-01-10 14:00:00,1543.97,1551.3,1538.16,1551.3,1024.0,1543.97,1551.3,1538.16,1551.3,1024.0
2022-01-10 14:30:00,1548.41,1555.35,1548.41,1552.17,1412.0,1548.41,1555.35,1548.41,1552.17,1412.0
2022-01-10 15:00:00,1548.98,1553.76,1547.44,1553.0,1599.0,1548.98,1553.76,1547.44,1553.0,1599.0
2022-01-10 15:30:00,1555.13,1568.87,1553.94,1565.98,4864.0,1555.13,1568.87,1553.94,1565.98,4864.0
2022-01-11 09:30:00,1565.99,1565.99,1547.68,1559.03,1727.0,1565.99,1565.99,1547.68,1559.03,1727.0
2022-01-11 10:00:00,1554.39,1579.28,1554.39,1571.6,1762.0,1554.39,1579.28,1554.39,1571.6,1762.0
2022-01-11 10:30:00,1570.84,1572.9,1554.89,1554.93,2935.0,1570.84,1572.9,1554.89,1554.93,2935.0
2022-01-11 11:00:00,1555.14,1572.55,1555.13,1572.55,2750.0,1555.14,1572.55,1555.13,1572.55,2750.0
2022-01-11 11:30:00,1572.88,1572.88,1563.02,1563.13,5043.0,1572.88,1572.88,1563.02,1563.13,5043.0
2022-01-11 12:00:00,1567.65,1567.65,1567.08,1567.5,421.0,1567.65,1567.65,1567.08,1567.5,421.0
2022-01-11 12:30:00,1568.13,1568.14,1556.34,1556.34,1300.0,1568.13,1568.14,1556.34,1556.34,1300.0
2022-01-11 13:00:00,1559.1,1564.28,1558.51,1564.28,749.0,1559.1,1564.28,1558.51,1564.28,749.0
2022-01-11 13:30:00,1563.74,1571.75,1561.13,1571.75,1100.0,1563.74,1571.75,1561.13,1571.75,1100.0
2022-01-11 14:00:00,1566.09,1569.08,1563.26,1567.46,875.0,1566.09,1569.08,1563.26,1567.46,875.0
2022-01-11 14:30:00,1567.51,1572.02,1564.66,1572.02,1391.0,1567.51,1572.02,1564.66,1572.02,1391.0
2022-01-11 15:00:00,1571.07,1573.95,1570.73,1571.1,1957.0,1571.07,1573.95,1570.73,1571.1,1957.0
2022-01-11 15:30:00,1573.49,1576.17,1569.82,1572.37,6130.0,1573.49,1576.17,1569.82,1572.37,6130.0
2022-01-12 09:30:00,1575.79,1584.23,1561.6,1575.39,3015.0,1575.79,1584.23,1561.6,1575.39,3015.0
2022-01-12 10:00:00,1572.41,1581.29,1570.74,1576.55,6241.0,1572.41,1581.29,1570.74,1576.55,6241.0
2022-01-12 10:30:00,1576.85,1576.85,1569.0,1569.95,900.0,1576.85,1576.85,1569.0,1569.95,900.0
2022-01-12 11:00:00,1566.45,1566.45,1555.05,1558.35,1100.0,1566.45,1566.45,1555.05,1558.35,1100.0
2022-01-12 11:30:00,1562.55,1565.34,1558.48,1558.48,1600.0,1562.55,1565.34,1558.48,1558.48,1600.0
2022-01-12 12:00:00,1557.1,1569.05,1557.1,1563.56,13713.0,1557.1,1569.05,1557.1,1563.56,13713.0
2022-01-12 12:30:00,1562.63,1567.39,1560.65,1567.39,2996.0,1562.63,1567.39,1560.65,1567.39,2996.0
2022-01-12 13:00:00,1566.82,1566.82,1561.76,1563.42,900.0,1566.82,1566.82,1561.76,1563.42,900.0
2022-01-12 13:30:00,1560.96,1563.02,1559.42,1559.42,1800.0,1560.96,1563.02,1559.42,1559.42,1800.0
2022-01-12 14:00:00,1559.57,1560.83,1554.99,1560.55,1356.0,1559.57,1560.83,1554.99,1560.55,1356.0
2022-01-12 14:30:00,1562.67,1565.84,1560.52,1561.82,4473.0,1562.67,1565.84,1560.52,1561.82,4473.0
2022-01-12 15:00:00,1563.24,1563.62,1557.09,1558.37,4300.0,1563.24,1563.62,1557.09,1558.37,4300.0
2022-01-12 15:30:00,1558.37,1563.6,1555.65,1557.16,6958.0,1558.37,1563.6,1555.65,1557.16,6958.0
2022-01-13 09:30:00,1564.59,1564.59,1493.2,1493.2,5924.0,1564.59,1564.59,1493.2,1493.2,5924.0
2022-01-13 10:00:00,1494.31,1510.41,1483.28,1497.21,6929.0,1494.31,1510.41,1483.28,1497.21,6929.0
2022-01-13 10:30:00,1501.82,1503.46,1491.32,1494.52,3907.0,1501.82,1503.46,1491.32,1494.52,3907.0
2022-01-13 11:00:00,1494.76,1494.76,1480.03,1480.03,1400.0,1494.76,1494.76,1480.03,1480.03,1400.0
2022-01-13 11:30:00,1491.3,1500.23,1491.26,1493.78,2410.0,1491.3,1500.23,1491.26,1493.78,2410.0
2022-01-13 12:00:00,1494.2,1494.55,1482.91,1483.23,1108.0,1494.2,1494.55,1482.91,1483.23,1108.0
2022-01-13 12:30:00,1487.55,1497.29,1487.16,1497.29,4337.0,1487.55,1497.29,1487.16,1497.29,4337.0
2022-01-13 13:00:00,1497.88,1505.93,1497.88,1505.63,8453.0,1497.88,1505.93,1497.88,1505.63,8453.0
2022-01-13 13:30:00,1502.71,1502.71,1495.55,1502.47,1866.0,1502.71,1502.71,1495.55,1502.47,1866.0
2022-01-13 14:00:00,1502.09,1514.08,1502.09,1513.48,5894.0,1502.09,1514.08,1502.09,1513.48,5894.0
2022-01-13 14:30:00,1514.92,1521.44,1508.76,1519.95,12358.0,1514.92,1521.44,1508.76,1519.95,12358.0
2022-01-13 15:00:00,1519.97,1521.12,1515.26,1518.16,11268.0,1519.97,1521.12,1515.26,1518.16,11268.0
2022-01-13 15:30:00,1518.86,1518.92,1499.64,1503.7,8045.0,1518.86,1518.92,1499.64,1503.7,8045.0
2022-01-14 09:30:00,1490.3,1509.33,1490.3,1505.96,5832.0,1490.3,1509.33,1490.3,1505.96,5832.0
2022-01-14 10:00:00,1507.12,1511.88,1505.83,1506.29,3790.0,1507.12,1511.88,1505.83,1506.29,3790.0
2022-01-14 10:30:00,1507.65,1511.41,1503.47,1504.41,7371.0,1507.65,1511.41,1503.47,1504.41,7371.0
2022-01-14 11:00:00,1508.53,1508.67,1499.57,1504.18,7214.0,1508.53,1508.67,1499.57,1504.18,7214.0
2022-01-14 11:30:00,1499.29,1499.3,1496.53,1496.53,2126.0,1499.29,1499.3,1496.53,1496.53,2126.0
2022-01-14 12:00:00,1497.02,1500.1,1491.37,1494.73,1033.0,1497.02,1500.1,1491.37,1494.73,1033.0
2022-01-14 12:30:00,1493.53,1496.97,1490.09,1490.09,3623.0,1493.53,1496.97,1490.09,1490.09,3623.0
2022-01-14 13:00:00,1493.99,1499.81,1493.33,1494.05,1400.0,1493.99,1499.81,1493.33,1494.05,1400.0
2022-01-14 13:30:00,1494.39,1494.4,1487.38,1487.38,1807.0,1494.39,1494.4,1487.38,1487.38,1807.0
2022-01-14 14:00:00,1495.19,1505.93,1495.19,1499.57,2096.0,1495.19,1505.93,1495.19,1499.57,2096.0
2022-01-14 14:30:00,1499.55,1512.93,1499.55,1505.03,3100.0,1499.55,1512.93,1499.55,1505.03,3100.0
2022-01-14 15:00:00,1500.55,1514.45,1500.55,1512.11,5061.0,1500.55,1514.45,1500.55,1512.11,5061.0
2022-01-14 15:30:00,1510.39,1517.29,1507.68,1511.43,12353.0,1510.39,1517.29,1507.68,1511.43,12353.0
2022-01-18 09:30:00,1490.6,1497.36,1473.5,1473.5,3561.0,1490.6,1497.36,1473.5,1473.5,3561.0
2022-01-18 10:00:00,1477.44,1489.4,1473.85,1486.25,803.0,1477.44,1489.4,1473.85,1486.25,803.0
2022-01-18 10:30:00,1484.52,1485.04,1478.23,1482.46,3867.0,1484.52,1485.04,1478.23,1482.46,3867.0
2022-01-18 11:00:00,1481.41,1486.92,1481.36,1486.92,2391.0,1481.41,1486.92,1481.36,1486.92,2391.0
2022-01-18 11:30:00,1482.09,1489.48,1482.09,1488.65,1704.0,1482.09,1489.48,1482.09,1488.65,1704.0
2022-01-18 12:00:00,1488.93,1494.0,1487.48,1492.5,5729.0,1488.93,1494.0,1487.48,1492.5,5729.0
2022-01-18 12:30:00,1491.2,1495.76,1490.08,1490.13,500.0,1491.2,1495.76,1490.08,1490.13,500.0
2022-01-18 13:00:00,1488.49,1490.07,1484.13,1487.0,2344.0,1488.49,1490.07,1484.13,1487.0,2344.0
2022-01-18 13:30:00,1486.13,1489.28,1484.86,1488.79,1608.0,1486.13,1489.28,1484.86,1488.79,1608.0
2022-01-18 14:00:00,1489.91,1489.91,1485.4,1488.79,700.0,1489.91,1489.91,1485.4,1488.79,700.0
2022-01-18 14:30:00,1489.82,1490.92,1488.36,1490.92,600.0,1489.82,1490.92,1488.36,1490.92,600.0
2022-01-18 15:00:00,1493.23,1493.23,1486.34,1486.34,776.0,1493.23,1493.23,1486.34,1486.34,776.0
2022-01-18 15:30:00,1484.74,1487.35,1478.21,1486.41,10530.0,1484.74,1487.35,1478.21,1486.41,10530.0
2022-01-19 09:30:00,1489.98,1515.62,1477.66,1509.08,1796.0,1489.98,1515.62,1477.66,1509.08,1796.0
2022-01-19 10:00:00,1506.72,1508.42,1486.83,1488.07,2500.0,1506.72,1508.42,1486.83,1488.07,2500.0
2022-01-19 10:30:00,1488.89,1504.85,1488.89,1503.14,1532.0,1488.89,1504.85,1488.89,1503.14,1532.0
2022-01-19 11:00:00,1481.11,1483.21,1473.78,1482.23,979.0,1481.11,1483.21,1473.78,1482.23,979.0
2022-01-19 11:30:00,1484.27,1484.27,1480.42,1483.9,1120.0,1484.27,1484.27,1480.42,1483.9,1120.0
2022-01-19 12:00:00,1483.35,1492.92,1483.34,1484.44,1300.0,1483.35,1492.92,1483.34,1484.44,1300.0
2022-01-19 12:30:00,1483.36,1487.05,1483.35,1487.05,300.0,1483.36,1487.05,1483.35,1487.05,300.0
2022-01-19 13:00:00,1488.76,1489.49,1477.6,1478.03,2973.0,1488.76,1489.49,1477.6,1478.03,2973.0
2022-01-19 13:30:00,1474.88,1474.88,1468.85,1470.0,2697.0,1474.88,1474.88,1468.85,1470.0,2697.0
2022-01-19 14:00:00,1466.0,1474.24,1465.39,1474.24,5586.0,1466.0,1474.24,1465.39,1474.24,5586.0
2022-01-19 14:30:00,1470.11,1484.55,1469.71,1483.0,2234.0,1470.11,1484.55,1469.71,1483.0,2234.0
2022-01-19 15:00:00,1479.79,1483.0,1477.0,1477.0,4456.0,1479.79,1483.0,1477.0,1477.0,4456.0
2022-01-19 15:30:00,1472.56,1474.85,1466.22,1470.13,8358.0,1472.56,1474.85,1466.22,1470.13,8358.0
2022-01-20 09:30:00,1478.5,1509.81,1478.5,1504.77,3213.0,1478.5,1509.81,1478.5,1504.77,3213.0
2022-01-20 10:00:00,1503.38,1509.54,1502.36,1506.76,1314.0,1503.38,1509.54,1502.36,1506.76,1314.0
2022-01-20 10:30:00,1508.4,1510.0,1504.24,1508.38,4814.0,1508.4,1510.0,1504.24,1508.38,4814.0
2022-01-20 11:00:00,1508.05,1512.42,1506.49,1506.49,1408.0,1508.05,1512.42,1506.49,1506.49,1408.0
2022-01-20 11:30:00,1504.95,1505.26,1498.57,1503.62,1101.0,1504.95,1505.26,1498.57,1503.62,1101.0
2022-01-20 12:00:00,1498.73,1503.19,1498.73,1501.12,5727.0,1498.73,1503.19,1498.73,1501.12,5727.0
2022-01-20 12:30:00,1505.07,1505.07,1499.04,1503.85,4734.0,1505.07,1505.07,1499.04,1503.85,4734.0
2022-01-20 13:00:00,1503.31,1503.8,1490.05,1492.81,3343.0,1503.31,1503.8,1490.05,1492.81,3343.0
2022-01-20 13:30:00,1496.65,1496.66,1493.77,1493.91,1400.0,1496.65,1496.66,1493.77,1493.91,1400.0
2022-01-20 14:00:00,1501.15,1501.15,1494.0,1494.0,3694.0,1501.15,1501.15,1494.0,1494.0,3694.0
2022-01-20 14:30:00,1495.9,1499.18,1489.15,1494.18,2500.0,1495.9,1499.18,1489.15,1494.18,2500.0
2022-01-20 15:00:00,1491.32,1491.32,1478.44,1480.45,5149.0,1491.32,1491.32,1478.44,1480.45,5149.0
2022-01-20 15:30:00,1480.57,1480.57,1467.54,1471.29,10722.0,1480.57,1480.57,1467.54,1471.29,10722.0
2022-01-21 09:30:00,1460.78,1481.9,1460.78,1475.0,21149.0,1460.78,1481.9,1460.78,1475.0,21149.0
2022-01-21 10:00:00,1475.0,1479.26,1473.34,1474.98,2800.0,1475.0,1479.26,1473.34,1474.98,2800.0
2022-01-21 10:30:00,1482.17,1494.85,1482.17,1488.38,1036.0,1482.17,1494.85,1482.17,1488.38,1036.0
2022-01-21 11:00:00,1486.99,1503.85,1486.91,1500.0,2810.0,1486.99,1503.85,1486.91,1500.0,2810.0
2022-01-21 11:30:00,1502.3,1502.3,1493.51,1494.31,13221.0,1502.3,1502.3,1493.51,1494.31,13221.0
2022-01-21 12:00:00,1495.56,1502.75,1492.63,1501.27,12044.0,1495.56,1502.75,1492.63,1501.27,12044.0
2022-01-21 12:30:00,1500.0,1501.66,1496.83,1499.48,11243.0,1500.0,1501.66,1496.83,1499.48,11243.0
2022-01-21 13:00:00,1498.97,1502.87,1495.09,1495.09,2285.0,1498.97,1502.87,1495.09,1495.09,2285.0
2022-01-21 13:30:00,1488.79,1489.94,1483.78,1483.78,1310.0,1488.79,1489.94,1483.78,1483.78,1310.0
2022-01-21 14:00:00,1475.28,1483.79,1475.28,1477.03,1805.0,1475.28,1483.79,1475.28,1477.03,1805.0
2022-01-21 14:30:00,1470.91,1473.5,1464.89,1464.89,1417.0,1470.91,1473.5,1464.89,1464.89,1417.0
2022-01-21 15:00:00,1458.01,1463.15,1454.62,1458.62,4133.0,1458.01,1463.15,1454.62,1458.62,4133.0
2022-01-21 15:30:00,1459.58,1465.47,1455.93,1457.66,9264.0,1459.58,1465.47,1455.93,1457.66,9264.0
2022-01-24 09:30:00,1432.63,1432.63,1415.34,1415.34,2348.0,1432.63,1432.63,1415.34,1415.34,2348.0
2022-01-24 10:00:00,1414.46,1424.11,1409.86,1424.1,3860.0,1414.46,1424.11,1409.86,1424.1,3860.0
2022-01-24 10:30:00,1422.52,1424.74,1408.4,1410.88,4057.0,1422.52,1424.74,1408.4,1410.88,4057.0
2022-01-24 11:00:00,1408.77,1413.78,1395.44,1395.44,5378.0,1408.77,1413.78,1395.44,1395.44,5378.0
2022-01-24 11:30:00,1395.73,1401.08,1388.71,1399.41,2438.0,1395.73,1401.08,1388.71,1399.41,2438.0
2022-01-24 12:00:00,1396.02,1397.69,1389.47,1394.68,1159.0,1396.02,1397.69,1389.47,1394.68,1159.0
2022-01-24 12:30:00,1397.59,1407.43,1396.49,1400.7,6436.0,1397.59,1407.43,1396.49,1400.7,6436.0
2022-01-24 13:00:00,1402.15,1423.32,1402.15,1411.01,1923.0,1402.15,1423.32,1402.15,1411.01,1923.0
2022-01-24 13:30:00,1412.67,1413.41,1406.1,1411.58,9758.0,1412.67,1413.41,1406.1,1411.58,9758.0
2022-01-24 14:00:00,1422.54,1426.37,1419.21,1419.86,3678.0,1422.54,1426.37,1419.21,1419.86,3678.0
2022-01-24 14:30:00,1423.25,1424.27,1408.24,1424.27,3243.0,1423.25,1424.27,1408.24,1424.27,3243.0
2022-01-24 15:00:00,1425.54,1440.64,1417.87,1435.22,2717.0,1425.54,1440.64,1417.87,1435.22,2717.0
2022-01-24 15:30:00,1437.11,1467.56,1434.06,1463.49,8147.0,1437.11,1467.56,1434.06,1463.49,8147.0
2022-01-25 09:30:00,1431.49,1431.49,1405.19,1405.19,3455.0,1431.49,1431.49,1405.19,1405.19,3455.0
2022-01-25 10:00:00,1407.1,1419.58,1405.6,1411.27,4404.0,1407.1,1419.58,1405.6,1411.27,4404.0
2022-01-25 10:30:00,1418.62,1423.69,1411.59,1413.68,1496.0,1418.62,1423.69,1411.59,1413.68,1496.0
2022-01-25 11:00:00,1415.91,1416.34,1409.83,1414.81,1426.0,1415.91,1416.34,1409.83,1414.81,1426.0
2022-01-25 11:30:00,1415.0,1415.64,1400.03,1408.05,3567.0,1415.0,1415.64,1400.03,1408.05,3567.0
2022-01-25 12:00:00,1405.69,1415.87,1402.82,1410.96,2306.0,1405.69,1415.87,1402.82,1410.96,2306.0
2022-01-25 12:30:00,1403.23,1405.2,1390.2,1393.4,1553.0,1403.23,1405.2,1390.2,1393.4,1553.0
2022-01-25 13:00:00,1397.46,1403.55,1392.7,1396.69,5075.0,1397.46,1403.55,1392.7,1396.69,5075.0
2022-01-25 13:30:00,1397.73,1422.1,1396.4,1421.3,15191.0,1397.73,1422.1,1396.4,1421.3,15191.0
2022-01-25 14:00:00,1422.32,1428.22,1421.33,1424.71,2605.0,1422.32,1428.22,1421.33,1424.71,2605.0
2022-01-25 14:30:00,1428.86,1437.94,1424.81,1437.44,2986.0,1428.86,1437.94,1424.81,1437.44,2986.0
2022-01-25 15:00:00,1434.67,1439.42,1416.47,1417.72,3858.0,1434.67,1439.42,1416.47,1417.72,3858.0
2022-01-25 15:30:00,1417.7,1424.07,1408.94,1413.71,11012.0,1417.7,1424.07,1408.94,1413.71,11012.0
2022-01-26 09:30:00,1425.69,1439.63,1417.69,1439.63,3958.0,1425.69,1439.63,1417.69,1439.63,3958.0
2022-01-26 10:00:00,1432.77,1450.38,1432.77,1442.03,1586.0,1432.77,1450.38,1432.77,1442.03,1586.0
2022-01-26 10:30:00,1439.25,1439.25,1422.8,1431.68,2000.0,1439.25,1439.25,1422.8,1431.68,2000.0
2022-01-26 11:00:00,1433.23,1436.13,1430.9,1431.97,1448.0,1433.23,1436.13,1430.9,1431.97,1448.0
2022-01-26 11:30:00,1432.08,1434.6,1422.6,1432.79,3113.0,1432.08,1434.6,1422.6,1432.79,3113.0
2022-01-26 12:00:00,1436.41,1438.0,1432.75,1432.75,1268.0,1436.41,1438.0,1432.75,1432.75,1268.0
2022-01-26 12:30:00,1434.17,1451.89,1433.94,1451.1,1312.0,1434.17,1451.89,1433.94,1451.1,1312.0
2022-01-26 13:00:00,1446.83,1447.35,1437.1,1440.71,1803.0,1446.83,1447.35,1437.1,1440.71,1803.0
2022-01-26 13:30:00,1438.7,1441.4,1431.96,1434.67,4362.0,1438.7,1441.4,1431.96,1434.67,4362.0
2022-01-26 14:00:00,1444.29,1444.29,1432.9,1432.9,890.0,1444.29,1444.29,1432.9,1432.9,890.0
2022-01-26 14:30:00,1436.0,1436.0,1411.07,1415.48,5760.0,1436.0,1436.0,1411.07,1415.48,5760.0
2022-01-26 15:00:00,1403.37,1405.57,1389.78,1396.17,1990.0,1403.37,1405.57,1389.78,1396.17,1990.0
2022-01-26 15:30:00,1402.06,1408.47,1394.14,1402.57,7315.0,1402.06,1408.47,1394.14,1402.57,7315.0
2022-01-27 09:30:00,1417.86,1435.09,1416.67,1426.7,3855.0,1417.86,1435.09,1416.67,1426.7,3855.0
2022-01-27 10:00:00,1425.1,1426.85,1417.78,1417.86,1748.0,1425.1,1426.85,1417.78,1417.86,1748.0
2022-01-27 10:30:00,1409.74,1415.31,1401.76,1414.97,1692.0,1409.74,1415.31,1401.76,1414.97,1692.0
2022-01-27 11:00:00,1416.21,1417.97,1407.26,1409.94,2024.0,1416.21,1417.97,1407.26,1409.94,2024.0
2022-01-27 11:30:00,1413.08,1414.94,1409.1,1414.94,1500.0,1413.08,1414.94,1409.1,1414.94,1500.0
2022-01-27 12:00:00,1411.01,1414.09,1384.28,1387.84,8177.0,1411.01,1414.09,1384.28,1387.84,8177.0
2022-01-27 12:30:00,1391.32,1396.41,1389.1,1394.59,1300.0,1391.32,1396.41,1389.1,1394.59,1300.0
2022-01-27 13:00:00,1400.22,1403.02,1391.8,1391.8,4759.0,1400.22,1403.02,1391.8,1391.8,4759.0
2022-01-27 13:30:00,1394.11,1401.15,1392.97,1400.75,3506.0,1394.11,1401.15,1392.97,1400.75,3506.0
2022-01-27 14:00:00,1414.82,1418.74,1404.8,1404.8,4163.0,1414.82,1418.74,1404.8,1404.8,4163.0
2022-01-27 14:30:00,1397.2,1399.55,1389.56,1389.57,5404.0,1397.2,1399.55,1389.56,1389.57,5404.0
2022-01-27 15:00:00,1394.84,1398.68,1388.74,1393.86,3572.0,1394.84,1398.68,1388.74,1393.86,3572.0
2022-01-27 15:30:00,1393.61,1401.16,1388.45,1396.92,8488.0,1393.61,1401.16,1388.45,1396.92,8488.0
2022-01-28 09:30:00,1409.77,1409.77,1389.9,1398.76,2421.0,1409.77,1409.77,1389.9,1398.76,2421.0
2022-01-28 10:00:00,1399.33,1402.64,1385.15,1398.88,1722.0,1399.33,1402.64,1385.15,1398.88,1722.0
2022-01-28 10:30:00,1398.09,1412.98,1395.77,1409.84,2272.0,1398.09,1412.98,1395.77,1409.84,2272.0
2022-01-28 11:00:00,1409.12,1413.79,1407.49,1413.44,3409.0,1409.12,1413.79,1407.49,1413.44,3409.0
2022-01-28 11:30:00,1412.49,1412.49,1403.65,1406.96,4548.0,1412.49,1412.49,1403.65,1406.96,4548.0
2022-01-28 12:00:00,1406.95,1416.52,1406.94,1415.85,990.0,1406.95,1416.52,1406.94,1415.85,990.0
2022-01-28 12:30:00,1409.95,1411.15,1403.7,1404.11,1300.0,1409.95,1411.15,1403.7,1404.11,1300.0
2022-01-28 13:00:00,1410.49,1410.49,1410.49,1410.49,100.0,1410.49,1410.49,1410.49,1410.49,100.0
2022-01-28 13:30:00,1412.98,1412.98,1411.1,1411.2,649.0,1412.98,1412.98,1411.1,1411.2,649.0
2022-01-28 14:00:00,1411.41,1411.41,1396.88,1396.91,1380.0,1411.41,1411.41,1396.88,1396.91,1380.0
2022-01-28 14:30:00,1401.48,1411.5,1396.94,1403.95,2012.0,1401.48,1411.5,1396.94,1403.95,2012.0
2022-01-28 15:00:00,1409.17,1413.08,1408.61,1413.08,1378.0,1409.17,1413.08,1408.61,1413.08,1378.0
2022-01-28 15:30:00,1410.77,1430.96,1409.04,1429.71,4460.0,1410.77,1430.96,1409.04,1429.71,4460.0
2022-01-31 09:30:00,1434.26,1452.91,1434.26,1452.56,1795.0,1434.26,1452.91,1434.26,1452.56,1795.0
2022-01-31 10:00:00,1452.24,1452.43,1436.73,1437.48,2511.0,1452.24,1452.43,1436.73,1437.48,2511.0
2022-01-31 10:30:00,1435.36,1444.24,1433.85,1440.14,847.0,1435.36,1444.24,1433.85,1440.14,847.0
2022-01-31 11:00:00,1440.89,1447.47,1440.89,1447.4,1131.0,1440.89,1447.47,1440.89,1447.4,1131.0
2022-01-31 11:30:00,1446.99,1457.89,1446.99,1457.88,3177.0,1446.99,1457.89,1446.99,1457.88,3177.0
2022-01-31 12:00:00,1458.51,1462.06,1455.89,1461.0,2758.0,1458.51,1462.06,1455.89,1461.0,2758.0
2022-01-31 12:30:00,1461.67,1462.02,1456.68,1462.02,1797.0,1461.67,1462.02,1456.68,1462.02,1797.0
2022-01-31 13:00:00,1460.4,1460.4,1456.0,1456.38,1813.0,1460.4,1460.4,1456.0,1456.38,1813.0
2022-01-31 13:30:00,1455.84,1460.27,1451.79,1457.35,2540.0,1455.84,1460.27,1451.79,1457.35,2540.0
2022-01-31 14:00:00,1457.25,1464.06,1455.6,1463.87,926.0,1457.25,1464.06,1455.6,1463.87,926.0
2022-01-31 14:30:00,1463.17,1463.63,1456.65,1461.44,1693.0,1463.17,1463.63,1456.65,1461.44,1693.0
2022-01-31 15:00:00,1458.48,1458.48,1451.42,1453.05,1225.0,1458.48,1458.48,1451.42,1453.05,1225.0
2022-01-31 15:30:00,1454.35,1475.75,1454.35,1470.67,12559.0,1454.35,1475.75,1454.35,1470.67,12559.0
2022-02-01 09:30:00,1485.36,1499.99,1471.5,1478.32,7037.0,1485.36,1499.99,1471.5,1478.32,7037.0
2022-02-01 10:00:00,1480.95,1480.95,1474.25,1477.41,834.0,1480.95,1480.95,1474.25,1477.41,834.0
2022-02-01 10:30:00,1470.45,1474.8,1468.72,1474.8,1759.0,1470.45,1474.8,1468.72,1474.8,1759.0
2022-02-01 11:00:00,1476.66,1477.61,1460.46,1461.38,2598.0,1476.66,1477.61,1460.46,1461.38,2598.0
2022-02-01 11:30:00,1462.8,1470.17,1462.8,1470.17,500.0,1462.8,1470.17,1462.8,1470.17,500.0
2022-02-01 12:00:00,1471.08,1477.65,1466.92,1475.95,3415.0,1471.08,1477.65,1466.92,1475.95,3415.0
2022-02-01 12:30:00,1473.7,1475.38,1466.56,1475.38,3218.0,1473.7,1475.38,1466.56,1475.38,3218.0
2022-02-01 13:00:00,1475.38,1478.05,1473.19,1475.3,3344.0,1475.38,1478.05,1473.19,1475.3,3344.0
2022-02-01 13:30:00,1473.97,1475.29,1470.12,1473.13,1308.0,1473.97,1475.29,1470.12,1473.13,1308.0
2022-02-01 14:00:00,1469.66,1475.35,1463.4,1473.3,4202.0,1469.66,1475.35,1463.4,1473.3,4202.0
2022-02-01 14:30:00,1471.76,1481.74,1470.98,1474.66,3882.0,1471.76,1481.74,1470.98,1474.66,3882.0
2022-02-01 15:00:00,1474.69,1489.53,1472.2,1488.55,3760.0,1474.69,1489.53,1472.2,1488.55,3760.0
2022-02-01 15:30:00,1490.25,1499.02,1487.06,1494.77,6554.0,1490.25,1499.02,1487.06,1494.77,6554.0
2022-02-02 09:30:00,1500.37,1516.33,1500.37,1515.99,2638.0,1500.37,1516.33,1500.37,1515.99,2638.0
2022-02-02 10:00:00,1517.72,1520.25,1510.21,1517.61,1515.0,1517.72,1520.25,1510.21,1517.61,1515.0
2022-02-02 10:30:00,1512.06,1518.77,1512.06,1518.77,516.0,1512.06,1518.77,1512.06,1518.77,516.0
2022-02-02 11:00:00,1516.66,1524.1,1514.51,1514.51,1263.0,1516.66,1524.1,1514.51,1514.51,1263.0
2022-02-02 11:30:00,1518.55,1519.47,1508.35,1509.37,4366.0,1518.55,1519.47,1508.35,1509.37,4366.0
2022-02-02 12:00:00,1512.76,1512.76,1508.29,1508.3,2699.0,1512.76,1512.76,1508.29,1508.3,2699.0
2022-02-02 12:30:00,1515.98,1517.9,1511.16,1516.3,861.0,1515.98,1517.9,1511.16,1516.3,861.0
2022-02-02 13:00:00,1519.92,1520.3,1516.56,1518.9,3023.0,1519.92,1520.3,1516.56,1518.9,3023.0
2022-02-02 13:30:00,1520.3,1520.3,1514.47,1514.47,1836.0,1520.3,1520.3,1514.47,1514.47,1836.0
2022-02-02 14:00:00,1517.02,1517.84,1510.96,1516.67,1148.0,1517.02,1517.84,1510.96,1516.67,1148.0
2022-02-02 14:30:00,1514.25,1525.45,1514.25,1524.89,1904.0,1514.25,1525.45,1514.25,1524.89,1904.0
2022-02-02 15:00:00,1522.89,1526.59,1520.79,1522.75,1509.0,1522.89,1526.59,1520.79,1522.75,1509.0
2022-02-02 15:30:00,1524.38,1529.22,1521.65,1525.9,3881.0,1524.38,1529.22,1521.65,1525.9,3881.0
2022-02-03 09:30:00,1503.81,1522.47,1503.81,1509.7,2583.0,1503.81,1522.47,1503.81,1509.7,2583.0
2022-02-03 10:00:00,1506.56,1514.15,1506.56,1513.42,915.0,1506.56,1514.15,1506.56,1513.42,915.0
2022-02-03 10:30:00,1513.91,1513.91,1500.18,1503.25,1112.0,1513.91,1513.91,1500.18,1503.25,1112.0
2022-02-03 11:00:00,1511.34,1514.06,1510.62,1510.62,499.0,1511.34,1514.06,1510.62,1510.62,499.0
2022-02-03 11:30:00,1503.55,1513.49,1503.55,1510.8,1010.0,1503.55,1513.49,1503.55,1510.8,1010.0
2022-02-03 12:00:00,1505.68,1505.69,1498.79,1502.21,2046.0,1505.68,1505.69,1498.79,1502.21,2046.0
2022-02-03 12:30:00,1503.05,1503.05,1498.79,1499.15,700.0,1503.05,1503.05,1498.79,1499.15,700.0
2022-02-03 13:00:00,1500.04,1504.98,1499.01,1504.85,1448.0,1500.04,1504.98,1499.01,1504.85,1448.0
2022-02-03 13:30:00,1506.44,1506.89,1496.01,1498.76,1708.0,1506.44,1506.89,1496.01,1498.76,1708.0
2022-02-03 14:00:00,1498.11,1501.58,1497.1,1499.46,1007.0,1498.11,1501.58,1497.1,1499.46,1007.0
2022-02-03 14:30:00,1496.49,1502.32,1494.57,1501.72,600.0,1496.49,1502.32,1494.57,1501.72,600.0
2022-02-03 15:00:00,1499.7,1504.13,1496.41,1500.32,1911.0,1499.7,1504.13,1496.41,1500.32,1911.0
2022-02-03 15:30:00,1500.35,1503.82,1490.25,1493.63,4545.0,1500.35,1503.82,1490.25,1493.63,4545.0
2022-02-04 09:30:00,1485.0,1495.53,1483.32,1487.18,2355.0,1485.0,1495.53,1483.32,1487.18,2355.0
2022-02-04 10:00:00,1492.08,1492.08,1481.11,1481.11,2122.0,1492.08,1492.08,1481.11,1481.11,2122.0
2022-02-04 10:30:00,1471.11,1471.11,1463.6,1463.61,527.0,1471.11,1471.11,1463.6,1463.61,527.0
2022-02-04 11:00:00,1466.15,1468.85,1461.6,1468.85,853.0,1466.15,1468.85,1461.6,1468.85,853.0
2022-02-04 11:30:00,1479.25,1484.94,1474.67,1484.94,1738.0,1479.25,1484.94,1474.67,1484.94,1738.0
2022-02-04 12:00:00,1483.08,1486.18,1480.32,1482.93,1657.0,1483.08,1486.18,1480.32,1482.93,1657.0
2022-02-04 12:30:00,1485.5,1494.47,1484.6,1494.47,900.0,1485.5,1494.47,1484.6,1494.47,900.0
2022-02-04 13:00:00,1491.07,1501.09,1491.07,1497.58,1531.0,1491.07,1501.09,1491.07,1497.58,1531.0
2022-02-04 13:30:00,1497.07,1497.98,1497.07,1497.98,200.0,1497.07,1497.98,1497.07,1497.98,200.0
2022-02-04 14:00:00,1498.02,1498.02,1496.03,1496.03,400.0,1498.02,1498.02,1496.03,1496.03,400.0
2022-02-04 14:30:00,1498.62,1498.62,1498.0,1498.0,600.0,1498.62,1498.62,1498.0,1498.0,600.0
2022-02-04 15:00:00,1500.31,1507.27,1500.3,1501.81,2734.0,1500.31,1507.27,1500.3,1501.81,2734.0
2022-02-04 15:30:00,1506.13,1509.9,1487.98,1491.89,4852.0,1506.13,1509.9,1487.98,1491.89,4852.0
2022-02-07 09:30:00,1496.28,1496.28,1472.42,1484.44,2825.0,1496.28,1496.28,1472.42,1484.44,2825.0
2022-02-07 10:00:00,1490.6,1491.15,1490.6,1490.98,300.0,1490.6,1491.15,1490.6,1490.98,300.0
2022-02-07 10:30:00,1494.17,1494.17,1485.72,1485.72,1042.0,1494.17,1494.17,1485.72,1485.72,1042.0
2022-02-07 11:00:00,1489.43,1491.45,1487.0,1487.0,400.0,1489.43,1491.45,1487.0,1487.0,400.0
2022-02-07 11:30:00,1493.1,1499.02,1492.5,1494.8,2318.0,1493.1,1499.02,1492.5,1494.8,2318.0
2022-02-07 12:00:00,1494.35,1498.2,1494.35,1496.41,2488.0,1494.35,1498.2,1494.35,1496.41,2488.0
2022-02-07 12:30:00,1495.71,1497.27,1491.52,1493.92,914.0,1495.71,1497.27,1491.52,1493.92,914.0
2022-02-07 13:00:00,1497.33,1506.52,1496.59,1506.52,500.0,1497.33,1506.52,1496.59,1506.52,500.0
2022-02-07 13:30:00,1505.87,1507.0,1495.96,1503.3,4593.0,1505.87,1507.0,1495.96,1503.3,4593.0
2022-02-07 14:00:00,1504.32,1504.32,1500.62,1500.62,500.0,1504.32,1504.32,1500.62,1500.62,500.0
2022-02-07 14:30:00,1504.32,1504.32,1498.32,1500.09,1384.0,1504.32,1504.32,1498.32,1500.09,1384.0
2022-02-07 15:00:00,1504.35,1506.8,1499.0,1499.92,2154.0,1504.35,1506.8,1499.0,1499.92,2154.0
2022-02-07 15:30:00,1503.09,1504.73,1491.97,1498.97,5309.0,1503.09,1504.73,1491.97,1498.97,5309.0
2022-02-08 09:30:00,1478.95,1489.85,1478.95,1486.91,1345.0,1478.95,1489.85,1478.95,1486.91,1345.0
2022-02-08 10:00:00,1489.04,1506.93,1486.13,1505.62,3294.0,1489.04,1506.93,1486.13,1505.62,3294.0
2022-02-08 10:30:00,1501.85,1508.99,1498.89,1508.74,1131.0,1501.85,1508.99,1498.89,1508.74,1131.0
2022-02-08 11:00:00,1519.03,1519.8,1513.75,1519.8,2125.0,1519.03,1519.8,1513.75,1519.8,2125.0
2022-02-08 11:30:00,1517.96,1521.0,1515.0,1515.97,1700.0,1517.96,1521.0,1515.0,1515.97,1700.0
2022-02-08 12:00:00,1516.24,1517.35,1513.12,1513.12,3050.0,1516.24,1517.35,1513.12,1513.12,3050.0
2022-02-08 12:30:00,1512.48,1517.84,1509.27,1514.68,14096.0,1512.48,1517.84,1509.27,1514.68,14096.0
2022-02-08 13:00:00,1513.12,1516.99,1506.41,1506.41,2115.0,1513.12,1516.99,1506.41,1506.41,2115.0
2022-02-08 13:30:00,1504.94,1506.57,1498.7,1505.25,3015.0,1504.94,1506.57,1498.7,1505.25,3015.0
2022-02-08 14:00:00,1507.0,1507.0,1494.5,1494.5,9197.0,1507.0,1507.0,1494.5,1494.5,9197.0
2022-02-08 14:30:00,1496.93,1496.93,1486.12,1492.01,5800.0,1496.93,1496.93,1486.12,1492.01,5800.0
2022-02-08 15:00:00,1492.54,1499.97,1491.58,1496.99,6774.0,1492.54,1499.97,1491.58,1496.99,6774.0
2022-02-08 15:30:00,1496.99,1503.44,1495.27,1497.8,11889.0,1496.99,1503.44,1495.27,1497.8,11889.0
2022-02-09 09:30:00,1518.95,1540.55,1518.95,1538.02,4087.0,1518.95,1540.55,1518.95,1538.02,4087.0
2022-02-09 10:00:00,1534.84,1534.84,1521.99,1522.19,1918.0,1534.84,1534.84,1521.99,1522.19,1918.0
2022-02-09 10:30:00,1529.91,1533.34,1528.5,1532.61,3330.0,1529.91,1533.34,1528.5,1532.61,3330.0
2022-02-09 11:00:00,1532.3,1537.87,1530.49,1530.49,2534.0,1532.3,1537.87,1530.49,1530.49,2534.0
2022-02-09 11:30:00,1530.05,1538.7,1530.05,1538.05,5477.0,1530.05,1538.7,1530.05,1538.05,5477.0
2022-02-09 12:00:00,1537.24,1537.24,1537.24,1537.24,100.0,1537.24,1537.24,1537.24,1537.24,100.0
2022-02-09 12:30:00,1536.59,1542.44,1535.83,1542.44,4798.0,1536.59,1542.44,1535.83,1542.44,4798.0
2022-02-09 13:00:00,1540.0,1542.81,1539.9,1540.56,2527.0,1540.0,1542.81,1539.9,1540.56,2527.0
2022-02-09 13:30:00,1538.87,1539.8,1534.92,1534.92,898.0,1538.87,1539.8,1534.92,1534.92,898.0
2022-02-09 14:00:00,1537.76,1541.45,1537.75,1541.45,800.0,1537.76,1541.45,1537.75,1541.45,800.0
2022-02-09 14:30:00,1542.59,1542.59,1541.67,1541.67,1100.0,1542.59,1542.59,1541.67,1541.67,1100.0
2022-02-09 15:00:00,1545.66,1545.66,1537.38,1544.08,2960.0,1545.66,1545.66,1537.38,1544.08,2960.0
2022-02-09 15:30:00,1549.16,1554.68,1546.22,1551.64,11428.0,1549.16,1554.68,1546.22,1551.64,11428.0
2022-02-10 09:30:00,1517.51,1546.42,1515.73,1545.99,3226.0,1517.51,1546.42,1515.73,1545.99,3226.0
2022-02-10 10:00:00,1547.28,1558.15,1545.12,1549.3,4870.0,1547.28,1558.15,1545.12,1549.3,4870.0
2022-02-10 10:30:00,1548.44,1562.92,1548.44,1554.63,2782.0,1548.44,1562.92,1548.44,1554.63,2782.0
2022-02-10 11:00:00,1552.93,1561.05,1552.93,1561.05,10740.0,1552.93,1561.05,1552.93,1561.05,10740.0
2022-02-10 11:30:00,1561.37,1563.68,1553.35,1561.98,8945.0,1561.37,1563.68,1553.35,1561.98,8945.0
2022-02-10 12:00:00,1562.45,1566.05,1554.84,1563.45,3865.0,1562.45,1566.05,1554.84,1563.45,3865.0
2022-02-10 12:30:00,1563.57,1564.81,1545.25,1558.5,5573.0,1563.57,1564.81,1545.25,1558.5,5573.0
2022-02-10 13:00:00,1559.12,1559.12,1535.88,1535.88,4967.0,1559.12,1559.12,1535.88,1535.88,4967.0
2022-02-10 13:30:00,1538.23,1539.98,1528.0,1537.23,6291.0,1538.23,1539.98,1528.0,1537.23,6291.0
2022-02-10 14:00:00,1541.93,1541.93,1526.65,1538.98,2795.0,1541.93,1541.93,1526.65,1538.98,2795.0
2022-02-10 14:30:00,1538.34,1550.63,1532.36,1534.6,5285.0,1538.34,1550.63,1532.36,1534.6,5285.0
2022-02-10 15:00:00,1534.18,1541.18,1528.67,1528.68,11214.0,1534.18,1541.18,1528.67,1528.68,11214.0
2022-02-10 15:30:00,1528.01,1531.31,1515.18,1524.98,16071.0,1528.01,1531.31,1515.18,1524.98,16071.0
2022-02-11 09:30:00,1499.98,1537.72,1480.0,1513.39,10511.0,1499.98,1537.72,1480.0,1513.39,10511.0
2022-02-11 10:00:00,1506.83,1512.74,1490.06,1493.71,4201.0,1506.83,1512.74,1490.06,1493.71,4201.0
2022-02-11 10:30:00,1490.24,1494.16,1455.5,1455.5,6000.0,1490.24,1494.16,1455.5,1455.5,6000.0
2022-02-11 11:00:00,1457.6,1464.9,1440.59,1446.94,6012.0,1457.6,1464.9,1440.59,1446.94,6012.0
2022-02-11 11:30:00,1446.77,1463.11,1445.41,1455.0,11369.0,1446.77,1463.11,1445.41,1455.0,11369.0
2022-02-11 12:00:00,1457.57,1457.57,1445.92,1445.97,3908.0,1457.57,1457.57,1445.92,1445.97,3908.0
2022-02-11 12:30:00,1447.25,1450.52,1441.56,1449.79,4726.0,1447.25,1450.52,1441.56,1449.79,4726.0
2022-02-11 13:00:00,1451.86,1470.53,1450.31,1455.02,8238.0,1451.86,1470.53,1450.31,1455.02,8238.0
2022-02-11 13:30:00,1450.38,1456.22,1439.76,1440.54,16822.0,1450.38,1456.22,1439.76,1440.54,16822.0
2022-02-11 14:00:00,1439.91,1455.69,1439.1,1439.99,15625.0,1439.91,1455.69,1439.1,1439.99,15625.0
2022-02-11 14:30:00,1438.78,1447.91,1427.71,1435.29,6948.0,1438.78,1447.91,1427.71,1435.29,6948.0
2022-02-11 15:00:00,1436.2,1443.92,1427.26,1431.9,7856.0,1436.2,1443.92,1427.26,1431.9,7856.0
2022-02-11 15:30:00,1431.35,1436.64,1426.94,1430.01,37089.0,1431.35,1436.64,1426.94,1430.01,37089.0
2022-02-14 09:30:00,1427.65,1434.3,1419.41,1429.38,21518.0,1427.65,1434.3,1419.41,1429.38,21518.0
2022-02-14 10:00:00,1427.63,1428.74,1417.96,1422.98,2509.0,1427.63,1428.74,1417.96,1422.98,2509.0
2022-02-14 10:30:00,1423.78,1425.11,1419.17,1421.22,3461.0,1423.78,1425.11,1419.17,1421.22,3461.0
2022-02-14 11:00:00,1419.08,1429.33,1415.0,1429.33,6814.0,1419.08,1429.33,1415.0,1429.33,6814.0
2022-02-14 11:30:00,1433.28,1436.87,1425.01,1431.08,5623.0,1433.28,1436.87,1425.01,1431.08,5623.0
2022-02-14 12:00:00,1428.39,1433.65,1424.28,1429.26,3150.0,1428.39,1433.65,1424.28,1429.26,3150.0
2022-02-14 12:30:00,1426.79,1433.82,1425.03,1428.69,5347.0,1426.79,1433.82,1425.03,1428.69,5347.0
2022-02-14 13:00:00,1430.52,1430.52,1418.47,1418.47,2712.0,1430.52,1430.52,1418.47,1418.47,2712.0
2022-02-14 13:30:00,1420.49,1422.25,1410.43,1410.83,5546.0,1420.49,1422.25,1410.43,1410.83,5546.0
2022-02-14 14:00:00,1413.04,1413.94,1401.39,1413.94,5545.0,1413.04,1413.94,1401.39,1413.94,5545.0
2022-02-14 14:30:00,1411.89,1416.51,1409.07,1413.75,1613.0,1411.89,1416.51,1409.07,1413.75,1613.0
2022-02-14 15:00:00,1414.39,1422.83,1411.89,1421.22,2904.0,1414.39,1422.83,1411.89,1421.22,2904.0
2022-02-14 15:30:00,1424.66,1424.81,1413.08,1413.08,18475.0,1424.66,1424.81,1413.08,1413.08,18475.0
2022-02-15 09:30:00,1441.84,1459.2,1435.85,1438.82,3421.0,1441.84,1459.2,1435.85,1438.82,3421.0
2022-02-15 10:00:00,1438.12,1438.12,1421.73,1421.73,1716.0,1438.12,1438.12,1421.73,1421.73,1716.0
2022-02-15 10:30:00,1426.33,1430.61,1420.96,1429.85,2038.0,1426.33,1430.61,1420.96,1429.85,2038.0
2022-02-15 11:00:00,1429.52,1437.37,1427.51,1434.61,2911.0,1429.52,1437.37,1427.51,1434.61,2911.0
2022-02-15 11:30:00,1435.16,1441.07,1434.95,1441.07,1100.0,1435.16,1441.07,1434.95,1441.07,1100.0
2022-02-15 12:00:00,1440.48,1440.48,1424.9,1424.9,800.0,1440.48,1440.48,1424.9,1424.9,800.0
2022-02-15 12:30:00,1427.36,1430.22,1419.37,1422.12,5849.0,1427.36,1430.22,1419.37,1422.12,5849.0
2022-02-15 13:00:00,1420.5,1435.07,1420.49,1435.07,1709.0,1420.5,1435.07,1420.49,1435.07,1709.0
2022-02-15 13:30:00,1435.51,1443.0,1434.74,1436.83,3347.0,1435.51,1443.0,1434.74,1436.83,3347.0
2022-02-15 14:00:00,1436.9,1436.9,1430.92,1436.05,4837.0,1436.9,1436.9,1430.92,1436.05,4837.0
2022-02-15 14:30:00,1437.78,1437.78,1430.72,1434.33,2200.0,1437.78,1437.78,1430.72,1434.33,2200.0
2022-02-15 15:00:00,1435.01,1440.35,1433.73,1435.68,3219.0,1435.01,1440.35,1433.73,1435.68,3219.0
2022-02-15 15:30:00,1433.38,1435.12,1424.08,1429.73,9574.0,1433.38,1435.12,1424.08,1429.73,9574.0
2022-02-16 09:30:00,1417.35,1417.35,1404.05,1404.17,3318.0,1417.35,1417.35,1404.05,1404.17,3318.0
2022-02-16 10:00:00,1404.19,1420.95,1402.56,1420.62,2530.0,1404.19,1420.95,1402.56,1420.62,2530.0
2022-02-16 10:30:00,1420.95,1424.47,1415.32,1416.37,19562.0,1420.95,1424.47,1415.32,1416.37,19562.0
2022-02-16 11:00:00,1416.57,1418.15,1412.28,1412.29,1524.0,1416.57,1418.15,1412.28,1412.29,1524.0
2022-02-16 11:30:00,1412.19,1418.85,1410.14,1417.0,1039.0,1412.19,1418.85,1410.14,1417.0,1039.0
2022-02-16 12:00:00,1416.79,1423.13,1416.79,1422.51,3137.0,1416.79,1423.13,1416.79,1422.51,3137.0
2022-02-16 12:30:00,1419.0,1425.4,1416.56,1423.8,801.0,1419.0,1425.4,1416.56,1423.8,801.0
2022-02-16 13:00:00,1423.25,1431.43,1420.67,1431.26,1804.0,1423.25,1431.43,1420.67,1431.26,1804.0
2022-02-16 13:30:00,1429.62,1438.43,1429.62,1438.43,1710.0,1429.62,1438.43,1429.62,1438.43,1710.0
2022-02-16 14:00:00,1435.3,1448.86,1431.65,1448.14,2949.0,1435.3,1448.86,1431.65,1448.14,2949.0
2022-02-16 14:30:00,1451.34,1453.79,1446.49,1452.47,2527.0,1451.34,1453.79,1446.49,1452.47,2527.0
2022-02-16 15:00:00,1454.98,1463.36,1454.98,1461.43,2200.0,1454.98,1463.36,1454.98,1461.43,2200.0
2022-02-16 15:30:00,1463.68,1468.14,1459.64,1461.53,11765.0,1463.68,1468.14,1459.64,1461.53,11765.0
2022-02-17 09:30:00,1449.65,1449.65,1416.72,1416.73,1942.0,1449.65,1449.65,1416.72,1416.73,1942.0
2022-02-17 10:00:00,1418.18,1433.96,1416.88,1428.04,5767.0,1418.18,1433.96,1416.88,1428.04,5767.0
2022-02-17 10:30:00,1428.5,1439.14,1427.37,1439.13,48169.0,1428.5,1439.14,1427.37,1439.13,48169.0
2022-02-17 11:00:00,1444.56,1445.03,1438.25,1444.99,5067.0,1444.56,1445.03,1438.25,1444.99,5067.0
2022-02-17 11:30:00,1441.06,1448.35,1440.73,1445.41,1402.0,1441.06,1448.35,1440.73,1445.41,1402.0
2022-02-17 12:00:00,1448.69,1448.69,1444.45,1448.52,16505.0,1448.69,1448.69,1444.45,1448.52,16505.0
2022-02-17 12:30:00,1446.98,1452.09,1446.98,1448.08,1208.0,1446.98,1452.09,1446.98,1448.08,1208.0
2022-02-17 13:00:00,1444.43,1446.52,1434.12,1434.12,3093.0,1444.43,1446.52,1434.12,1434.12,3093.0
2022-02-17 13:30:00,1430.64,1433.01,1430.64,1431.99,996.0,1430.64,1433.01,1430.64,1431.99,996.0
2022-02-17 14:00:00,1432.07,1432.08,1424.88,1425.2,1431.0,1432.07,1432.08,1424.88,1425.2,1431.0
2022-02-17 14:30:00,1428.0,1428.0,1421.1,1422.47,1500.0,1428.0,1428.0,1421.1,1422.47,1500.0
2022-02-17 15:00:00,1420.1,1423.48,1419.23,1422.88,1500.0,1420.1,1423.48,1419.23,1422.88,1500.0
2022-02-17 15:30:00,1420.6,1424.22,1413.0,1417.13,5543.0,1420.6,1424.22,1413.0,1417.13,5543.0
2022-02-18 09:30:00,1420.69,1431.03,1420.69,1431.03,4138.0,1420.69,1431.03,1420.69,1431.03,4138.0
2022-02-18 10:00:00,1434.0,1438.62,1429.29,1429.29,1710.0,1434.0,1438.62,1429.29,1429.29,1710.0
2022-02-18 10:30:00,1423.2,1423.89,1409.61,1409.61,1842.0,1423.2,1423.89,1409.61,1409.61,1842.0
2022-02-18 11:00:00,1405.18,1415.92,1405.18,1412.65,2844.0,1405.18,1415.92,1405.18,1412.65,2844.0
2022-02-18 11:30:00,1412.16,1417.87,1411.11,1411.11,1928.0,1412.16,1417.87,1411.11,1411.11,1928.0
2022-02-18 12:00:00,1411.22,1413.51,1405.81,1409.73,4897.0,1411.22,1413.51,1405.81,1409.73,4897.0
2022-02-18 12:30:00,1408.88,1409.39,1401.59,1407.66,1200.0,1408.88,1409.39,1401.59,1407.66,1200.0
2022-02-18 13:00:00,1405.91,1409.29,1401.81,1407.99,1521.0,1405.91,1409.29,1401.81,1407.99,1521.0
2022-02-18 13:30:00,1409.19,1417.95,1408.0,1415.79,1721.0,1409.19,1417.95,1408.0,1415.79,1721.0
2022-02-18 14:00:00,1420.59,1424.48,1416.4,1424.48,1432.0,1420.59,1424.48,1416.4,1424.48,1432.0
2022-02-18 14:30:00,1423.22,1423.23,1414.41,1420.95,2165.0,1423.22,1423.23,1414.41,1420.95,2165.0
2022-02-18 15:00:00,1419.49,1421.68,1409.88,1411.76,1953.0,1419.49,1421.68,1409.88,1411.76,1953.0
2022-02-18 15:30:00,1409.27,1412.66,1403.23,1409.69,3999.0,1409.27,1412.66,1403.23,1409.69,3999.0
2022-02-22 09:30:00,1397.37,1413.1,1389.29,1409.55,3901.0,1397.37,1413.1,1389.29,1409.55,3901.0
2022-02-22 10:00:00,1412.41,1416.23,1410.16,1412.0,4124.0,1412.41,1416.23,1410.16,1412.0,4124.0
2022-02-22 10:30:00,1412.1,1412.11,1389.44,1392.1,2620.0,1412.1,1412.11,1389.44,1392.1,2620.0
2022-02-22 11:00:00,1398.9,1398.94,1395.92,1398.94,3715.0,1398.9,1398.94,1395.92,1398.94,3715.0
2022-02-22 11:30:00,1397.96,1402.94,1396.19,1398.7,5008.0,1397.96,1402.94,1396.19,1398.7,5008.0
2022-02-22 12:00:00,1404.09,1409.94,1404.09,1409.0,1793.0,1404.09,1409.94,1404.09,1409.0,1793.0
2022-02-22 12:30:00,1405.84,1411.53,1403.88,1405.63,9089.0,1405.84,1411.53,1403.88,1405.63,9089.0
2022-02-22 13:00:00,1406.65,1410.3,1401.5,1406.04,3859.0,1406.65,1410.3,1401.5,1406.04,3859.0
2022-02-22 13:30:00,1406.15,1406.52,1404.46,1404.51,520.0,1406.15,1406.52,1404.46,1404.51,520.0
2022-02-22 14:00:00,1404.14,1408.83,1403.37,1408.83,7273.0,1404.14,1408.83,1403.37,1408.83,7273.0
2022-02-22 14:30:00,1413.35,1421.47,1406.02,1418.89,2671.0,1413.35,1421.47,1406.02,1418.89,2671.0
2022-02-22 15:00:00,1426.46,1426.46,1421.08,1422.98,4505.0,1426.46,1426.46,1421.08,1422.98,4505.0
2022-02-22 15:30:00,1423.33,1426.83,1408.18,1417.52,3924.0,1423.33,1426.83,1408.18,1417.52,3924.0
2022-02-23 09:30:00,1420.8,1427.21,1420.8,1427.16,1193.0,1420.8,1427.21,1420.8,1427.16,1193.0
2022-02-23 10:00:00,1424.24,1425.62,1414.3,1414.3,1100.0,1424.24,1425.62,1414.3,1414.3,1100.0
2022-02-23 10:30:00,1417.22,1419.92,1402.24,1407.66,1436.0,1417.22,1419.92,1402.24,1407.66,1436.0
2022-02-23 11:00:00,1407.15,1410.73,1404.18,1404.18,2988.0,1407.15,1410.73,1404.18,1404.18,2988.0
2022-02-23 11:30:00,1401.01,1414.35,1401.01,1408.94,1050.0,1401.01,1414.35,1401.01,1408.94,1050.0
2022-02-23 12:00:00,1409.43,1418.08,1406.01,1416.91,2613.0,1409.43,1418.08,1406.01,1416.91,2613.0
2022-02-23 12:30:00,1416.69,1416.69,1405.32,1405.32,1805.0,1416.69,1416.69,1405.32,1405.32,1805.0
2022-02-23 13:00:00,1402.97,1406.12,1397.81,1401.2,1405.0,1402.97,1406.12,1397.81,1401.2,1405.0
2022-02-23 13:30:00,1394.5,1403.61,1392.86,1398.88,3631.0,1394.5,1403.61,1392.86,1398.88,3631.0
2022-02-23 14:00:00,1396.28,1400.71,1394.87,1395.01,1304.0,1396.28,1400.71,1394.87,1395.01,1304.0
2022-02-23 14:30:00,1395.66,1396.7,1388.33,1393.57,2800.0,1395.66,1396.7,1388.33,1393.57,2800.0
2022-02-23 15:00:00,1391.68,1393.97,1388.92,1393.97,2797.0,1391.68,1393.97,1388.92,1393.97,2797.0
2022-02-23 15:30:00,1391.48,1391.48,1379.05,1380.37,5802.0,1391.48,1391.48,1379.05,1380.37,5802.0
2022-02-24 09:30:00,1353.76,1369.48,1346.6,1369.29,3101.0,1353.76,1369.48,1346.6,1369.29,3101.0
2022-02-24 10:00:00,1364.31,1370.06,1361.57,1361.57,1287.0,1364.31,1370.06,1361.57,1361.57,1287.0
2022-02-24 10:30:00,1359.77,1377.9,1359.04,1377.15,3639.0,1359.77,1377.9,1359.04,1377.15,3639.0
2022-02-24 11:00:00,1379.0,1385.58,1373.79,1383.78,958.0,1379.0,1385.58,1373.79,1383.78,958.0
2022-02-24 11:30:00,1381.75,1390.69,1377.52,1390.69,1433.0,1381.75,1390.69,1377.52,1390.69,1433.0
2022-02-24 12:00:00,1386.89,1387.15,1378.4,1379.82,1680.0,1386.89,1387.15,1378.4,1379.82,1680.0
2022-02-24 12:30:00,1391.52,1393.78,1385.43,1385.44,1499.0,1391.52,1393.78,1385.43,1385.44,1499.0
2022-02-24 13:00:00,1385.9,1388.9,1383.88,1384.18,1754.0,1385.9,1388.9,1383.88,1384.18,1754.0
2022-02-24 13:30:00,1379.76,1397.7,1379.76,1390.57,1318.0,1379.76,1397.7,1379.76,1390.57,1318.0
2022-02-24 14:00:00,1388.64,1401.5,1385.97,1401.5,1000.0,1388.64,1401.5,1385.97,1401.5,1000.0
2022-02-24 14:30:00,1400.69,1405.73,1399.3,1400.85,949.0,1400.69,1405.73,1399.3,1400.85,949.0
2022-02-24 15:00:00,1405.21,1411.61,1401.26,1401.26,2444.0,1405.21,1411.61,1401.26,1401.26,2444.0
2022-02-24 15:30:00,1400.08,1417.23,1400.08,1411.3,6705.0,1400.08,1417.23,1400.08,1411.3,6705.0
2022-02-25 09:30:00,1417.45,1417.45,1410.31,1411.13,1511.0,1417.45,1417.45,1410.31,1411.13,1511.0
2022-02-25 10:00:00,1406.8,1420.12,1406.8,1416.99,1976.0,1406.8,1420.12,1406.8,1416.99,1976.0
2022-02-25 10:30:00,1425.22,1436.91,1424.22,1430.02,1200.0,1425.22,1436.91,1424.22,1430.02,1200.0
2022-02-25 11:00:00,1431.68,1443.95,1431.68,1440.39,500.0,1431.68,1443.95,1431.68,1440.39,500.0
2022-02-25 11:30:00,1440.09,1445.57,1439.32,1445.38,906.0,1440.09,1445.57,1439.32,1445.38,906.0
2022-02-25 12:00:00,1449.29,1449.29,1442.65,1445.6,1727.0,1449.29,1449.29,1442.65,1445.6,1727.0
2022-02-25 12:30:00,1446.66,1449.72,1436.07,1436.07,2008.0,1446.66,1449.72,1436.07,1436.07,2008.0
2022-02-25 13:00:00,1439.37,1440.34,1434.63,1435.92,1041.0,1439.37,1440.34,1434.63,1435.92,1041.0
2022-02-25 13:30:00,1438.47,1444.98,1438.04,1441.17,1469.0,1438.47,1444.98,1438.04,1441.17,1469.0
2022-02-25 14:00:00,1437.09,1444.99,1436.04,1444.33,1736.0,1437.09,1444.99,1436.04,1444.33,1736.0
2022-02-25 14:30:00,1441.87,1441.87,1435.35,1441.63,1200.0,1441.87,1441.87,1435.35,1441.63,1200.0
2022-02-25 15:00:00,1444.98,1447.78,1436.43,1444.48,4212.0,1444.98,1447.78,1436.43,1444.48,4212.0
2022-02-25 15:30:00,1443.35,1448.16,1440.54,1444.31,8839.0,1443.35,1448.16,1440.54,1444.31,8839.0
2022-02-28 09:30:00,1425.11,1437.51,1412.24,1426.48,4019.0,1425.11,1437.51,1412.24,1426.48,4019.0
2022-02-28 10:00:00,1421.86,1430.27,1415.02,1420.38,16667.0,1421.86,1430.27,1415.02,1420.38,16667.0
2022-02-28 10:30:00,1418.7,1427.94,1417.97,1420.31,4200.0,1418.7,1427.94,1417.97,1420.31,4200.0
2022-02-28 11:00:00,1423.14,1428.92,1422.88,1428.71,3219.0,1423.14,1428.92,1422.88,1428.71,3219.0
2022-02-28 11:30:00,1428.65,1428.71,1415.0,1418.64,1550.0,1428.65,1428.71,1415.0,1418.64,1550.0
2022-02-28 12:00:00,1418.05,1418.05,1405.07,1405.36,2892.0,1418.05,1418.05,1405.07,1405.36,2892.0
2022-02-28 12:30:00,1402.59,1403.3,1390.01,1394.44,2253.0,1402.59,1403.3,1390.01,1394.44,2253.0
2022-02-28 13:00:00,1393.45,1400.0,1391.16,1397.85,9011.0,1393.45,1400.0,1391.16,1397.85,9011.0
2022-02-28 13:30:00,1400.1,1408.2,1393.49,1405.23,3197.0,1400.1,1408.2,1393.49,1405.23,3197.0
2022-02-28 14:00:00,1403.69,1403.69,1387.58,1391.55,3530.0,1403.69,1403.69,1387.58,1391.55,3530.0
2022-02-28 14:30:00,1392.72,1396.97,1390.04,1395.48,1303.0,1392.72,1396.97,1390.04,1395.48,1303.0
2022-02-28 15:00:00,1394.97,1398.98,1391.98,1394.06,2186.0,1394.97,1398.98,1391.98,1394.06,2186.0
2022-02-28 15:30:00,1399.3,1410.76,1388.42,1408.69,14642.0,1399.3,1410.76,1388.42,1408.69,14642.0
2022-03-01 09:30:00,1404.56,1435.54,1404.56,1413.26,4215.0,1404.56,1435.54,1404.56,1413.26,4215.0
2022-03-01 10:00:00,1406.16,1409.7,1400.09,1402.84,1200.0,1406.16,1409.7,1400.09,1402.84,1200.0
2022-03-01 10:30:00,1400.6,1404.02,1380.88,1385.44,2736.0,1400.6,1404.02,1380.88,1385.44,2736.0
2022-03-01 11:00:00,1385.33,1401.65,1385.32,1401.65,3074.0,1385.33,1401.65,1385.32,1401.65,3074.0
2022-03-01 11:30:00,1396.99,1396.99,1383.03,1390.9,6051.0,1396.99,1396.99,1383.03,1390.9,6051.0
2022-03-01 12:00:00,1387.61,1392.35,1386.94,1392.35,2051.0,1387.61,1392.35,1386.94,1392.35,2051.0
2022-03-01 12:30:00,1392.85,1408.95,1392.85,1407.56,3000.0,1392.85,1408.95,1392.85,1407.56,3000.0
2022-03-01 13:00:00,1403.89,1407.9,1392.18,1392.18,2295.0,1403.89,1407.9,1392.18,1392.18,2295.0
2022-03-01 13:30:00,1391.17,1393.22,1388.64,1391.39,1476.0,1391.17,1393.22,1388.64,1391.39,1476.0
2022-03-01 14:00:00,1387.87,1391.16,1386.7,1386.7,1492.0,1387.87,1391.16,1386.7,1386.7,1492.0
2022-03-01 14:30:00,1392.09,1405.42,1392.08,1396.35,2689.0,1392.09,1405.42,1392.08,1396.35,2689.0
2022-03-01 15:00:00,1398.66,1405.3,1394.9,1399.61,9079.0,1398.66,1405.3,1394.9,1399.61,9079.0
2022-03-01 15:30:00,1398.36,1401.61,1383.4,1391.41,9885.0,1398.36,1401.61,1383.4,1391.41,9885.0
2022-03-02 09:30:00,1376.46,1400.0,1376.46,1390.56,3646.0,1376.46,1400.0,1376.46,1390.56,3646.0
2022-03-02 10:00:00,1388.61,1389.29,1382.99,1387.18,2000.0,1388.61,1389.29,1382.99,1387.18,2000.0
2022-03-02 10:30:00,1388.21,1402.47,1388.09,1395.6,1805.0,1388.21,1402.47,1388.09,1395.6,1805.0
2022-03-02 11:00:00,1394.62,1400.19,1383.99,1387.56,5623.0,1394.62,1400.19,1383.99,1387.56,5623.0
2022-03-02 11:30:00,1389.73,1391.73,1382.61,1385.2,7235.0,1389.73,1391.73,1382.61,1385.2,7235.0
2022-03-02 12:00:00,1384.4,1387.33,1378.58,1378.58,5835.0,1384.4,1387.33,1378.58,1378.58,5835.0
2022-03-02 12:30:00,1370.45,1384.67,1370.25,1381.7,4030.0,1370.45,1384.67,1370.25,1381.7,4030.0
2022-03-02 13:00:00,1382.35,1391.91,1382.35,1391.91,4801.0,1382.35,1391.91,1382.35,1391.91,4801.0
2022-03-02 13:30:00,1393.95,1398.66,1393.39,1396.17,1305.0,1393.95,1398.66,1393.39,1396.17,1305.0
2022-03-02 14:00:00,1395.61,1398.78,1389.4,1389.4,2117.0,1395.61,1398.78,1389.4,1389.4,2117.0
2022-03-02 14:30:00,1394.19,1396.96,1389.41,1392.6,3744.0,1394.19,1396.96,1389.41,1392.6,3744.0
2022-03-02 15:00:00,1390.78,1392.5,1387.29,1391.94,3610.0,1390.78,1392.5,1387.29,1391.94,3610.0
2022-03-02 15:30:00,1394.08,1396.92,1384.71,1385.59,12083.0,1394.08,1396.92,1384.71,1385.59,12083.0
2022-03-03 09:30:00,1396.87,1398.26,1391.97,1396.21,1559.0,1396.87,1398.26,1391.97,1396.21,1559.0
2022-03-03 10:00:00,1393.77,1397.18,1388.15,1388.15,1309.0,1393.77,1397.18,1388.15,1388.15,1309.0
2022-03-03 10:30:00,1383.22,1388.43,1383.21,1383.33,1418.0,1383.22,1388.43,1383.21,1383.33,1418.0
2022-03-03 11:00:00,1387.28,1397.07,1385.56,1397.07,1950.0,1387.28,1397.07,1385.56,1397.07,1950.0
2022-03-03 11:30:00,1395.47,1398.9,1391.73,1395.16,1996.0,1395.47,1398.9,1391.73,1395.16,1996.0
2022-03-03 12:00:00,1400.16,1400.17,1393.25,1393.87,2116.0,1400.16,1400.17,1393.25,1393.87,2116.0
2022-03-03 12:30:00,1396.01,1408.3,1396.01,1407.31,2800.0,1396.01,1408.3,1396.01,1407.31,2800.0
2022-03-03 13:00:00,1404.82,1411.87,1404.71,1410.0,1588.0,1404.82,1411.87,1404.71,1410.0,1588.0
2022-03-03 13:30:00,1407.25,1413.6,1404.88,1413.6,1132.0,1407.25,1413.6,1404.88,1413.6,1132.0
2022-03-03 14:00:00,1409.39,1414.43,1406.47,1414.43,1411.0,1409.39,1414.43,1406.47,1414.43,1411.0
2022-03-03 14:30:00,1412.13,1412.13,1404.6,1404.73,1874.0,1412.13,1412.13,1404.6,1404.73,1874.0
2022-03-03 15:00:00,1402.11,1406.63,1400.11,1405.03,2224.0,1402.11,1406.63,1400.11,1405.03,2224.0
2022-03-03 15:30:00,1405.32,1407.92,1397.94,1402.17,5272.0,1405.32,1407.92,1397.94,1402.17,5272.0
2022-03-04 09:30:00,1386.53,1388.4,1371.03,1373.74,4054.0,1386.53,1388.4,1371.03,1373.74,4054.0
2022-03-04 10:00:00,1374.73,1374.84,1356.32,1366.46,5790.0,1374.73,1374.84,1356.32,1366.46,5790.0
2022-03-04 10:30:00,1362.55,1367.49,1355.62,1367.49,5654.0,1362.55,1367.49,1355.62,1367.49,5654.0
2022-03-04 11:00:00,1368.13,1377.97,1363.96,1374.03,5794.0,1368.13,1377.97,1363.96,1374.03,5794.0
2022-03-04 11:30:00,1373.67,1382.25,1364.97,1382.25,4078.0,1373.67,1382.25,1364.97,1382.25,4078.0
2022-03-04 12:00:00,1378.15,1387.67,1372.63,1384.57,901.0,1378.15,1387.67,1372.63,1384.57,901.0
2022-03-04 12:30:00,1383.22,1386.6,1380.89,1386.6,1605.0,1383.22,1386.6,1380.89,1386.6,1605.0
2022-03-04 13:00:00,1388.65,1388.65,1385.96,1388.18,356.0,1388.65,1388.65,1385.96,1388.18,356.0
2022-03-04 13:30:00,1383.1,1391.7,1380.23,1380.45,2745.0,1383.1,1391.7,1380.23,1380.45,2745.0
2022-03-04 14:00:00,1381.26,1381.26,1373.44,1379.87,1307.0,1381.26,1381.26,1373.44,1379.87,1307.0
2022-03-04 14:30:00,1384.12,1384.12,1376.78,1380.84,5426.0,1384.12,1384.12,1376.78,1380.84,5426.0
2022-03-04 15:00:00,1381.38,1381.38,1376.27,1377.93,1170.0,1381.38,1381.38,1376.27,1377.93,1170.0
2022-03-04 15:30:00,1380.99,1390.52,1377.48,1388.01,6309.0,1380.99,1390.52,1377.48,1388.01,6309.0
2022-03-07 09:30:00,1378.0,1382.63,1354.31,1357.99,3832.0,1378.0,1382.63,1354.31,1357.99,3832.0
2022-03-07 10:00:00,1351.62,1358.9,1339.7,1345.09,3979.0,1351.62,1358.9,1339.7,1345.09,3979.0
2022-03-07 10:30:00,1353.56,1353.56,1343.03,1346.08,2772.0,1353.56,1353.56,1343.03,1346.08,2772.0
2022-03-07 11:00:00,1342.88,1344.86,1331.4,1333.17,3802.0,1342.88,1344.86,1331.4,1333.17,3802.0
2022-03-07 11:30:00,1322.79,1327.47,1317.03,1322.64,3020.0,1322.79,1327.47,1317.03,1322.64,3020.0
2022-03-07 12:00:00,1323.12,1332.55,1318.69,1332.55,8796.0,1323.12,1332.55,1318.69,1332.55,8796.0
2022-03-07 12:30:00,1339.66,1341.86,1336.53,1341.82,3028.0,1339.66,1341.86,1336.53,1341.82,3028.0
2022-03-07 13:00:00,1343.44,1344.65,1337.42,1338.97,2061.0,1343.44,1344.65,1337.42,1338.97,2061.0
2022-03-07 13:30:00,1341.27,1344.84,1340.17,1340.99,1621.0,1341.27,1344.84,1340.17,1340.99,1621.0
2022-03-07 14:00:00,1343.81,1349.11,1339.73,1339.73,7960.0,1343.81,1349.11,1339.73,1339.73,7960.0
2022-03-07 14:30:00,1337.41,1347.01,1335.79,1336.76,1302.0,1337.41,1347.01,1335.79,1336.76,1302.0
2022-03-07 15:00:00,1339.77,1339.77,1328.03,1338.64,6086.0,1339.77,1339.77,1328.03,1338.64,6086.0
2022-03-07 15:30:00,1337.11,1342.94,1334.01,1340.03,5062.0,1337.11,1342.94,1334.01,1340.03,5062.0
2022-03-08 09:30:00,1325.0,1327.17,1320.17,1325.66,1587.0,1325.0,1327.17,1320.17,1325.66,1587.0
2022-03-08 10:00:00,1320.41,1320.84,1309.95,1309.95,1100.0,1320.41,1320.84,1309.95,1309.95,1100.0
2022-03-08 10:30:00,1305.23,1315.38,1303.87,1311.21,1311.0,1305.23,1315.38,1303.87,1311.21,1311.0
2022-03-08 11:00:00,1309.99,1318.37,1302.87,1306.45,5338.0,1309.99,1318.37,1302.87,1306.45,5338.0
2022-03-08 11:30:00,1304.91,1326.6,1304.91,1325.94,10209.0,1304.91,1326.6,1304.91,1325.94,10209.0
2022-03-08 12:00:00,1322.66,1332.66,1317.37,1327.86,5062.0,1322.66,1332.66,1317.37,1327.86,5062.0
2022-03-08 12:30:00,1337.66,1345.46,1337.65,1345.46,412.0,1337.66,1345.46,1337.65,1345.46,412.0
2022-03-08 13:00:00,1350.75,1355.64,1342.2,1342.2,2352.0,1350.75,1355.64,1342.2,1342.2,2352.0
2022-03-08 13:30:00,1343.49,1343.73,1328.6,1328.86,2377.0,1343.49,1343.73,1328.6,1328.86,2377.0
2022-03-08 14:00:00,1318.2,1323.17,1318.2,1322.9,815.0,1318.2,1323.17,1318.2,1322.9,815.0
2022-03-08 14:30:00,1327.34,1338.68,1327.29,1337.97,1361.0,1327.34,1338.68,1327.29,1337.97,1361.0
2022-03-08 15:00:00,1337.74,1342.1,1332.61,1332.61,2731.0,1337.74,1342.1,1332.61,1332.61,2731.0
2022-03-08 15:30:00,1329.86,1341.31,1316.64,1319.01,6800.0,1329.86,1341.31,1316.64,1319.01,6800.0
2022-03-09 09:30:00,1359.37,1372.64,1356.67,1356.67,3666.0,1359.37,1372.64,1356.67,1356.67,3666.0
2022-03-09 10:00:00,1364.82,1370.95,1364.82,1366.63,1762.0,1364.82,1370.95,1364.82,1366.63,1762.0
2022-03-09 10:30:00,1365.17,1365.17,1358.93,1359.89,1126.0,1365.17,1365.17,1358.93,1359.89,1126.0
2022-03-09 11:00:00,1359.75,1363.76,1357.87,1361.9,924.0,1359.75,1363.76,1357.87,1361.9,924.0
2022-03-09 11:30:00,1361.63,1370.57,1361.63,1369.75,1587.0,1361.63,1370.57,1361.63,1369.75,1587.0
2022-03-09 12:00:00,1369.75,1371.37,1367.1,1371.37,562.0,1369.75,1371.37,1367.1,1371.37,562.0
2022-03-09 12:30:00,1373.85,1377.03,1373.85,1377.03,699.0,1373.85,1377.03,1373.85,1377.03,699.0
2022-03-09 13:00:00,1376.62,1389.57,1374.78,1389.57,2634.0,1376.62,1389.57,1374.78,1389.57,2634.0
2022-03-09 13:30:00,1379.24,1380.74,1377.28,1380.74,1030.0,1379.24,1380.74,1377.28,1380.74,1030.0
2022-03-09 14:00:00,1382.11,1384.59,1377.45,1378.77,1567.0,1382.11,1384.59,1377.45,1378.77,1567.0
2022-03-09 14:30:00,1383.99,1386.48,1381.76,1381.92,1156.0,1383.99,1386.48,1381.76,1381.92,1156.0
2022-03-09 15:00:00,1387.0,1389.4,1387.0,1388.69,1111.0,1387.0,1389.4,1387.0,1388.69,1111.0
2022-03-09 15:30:00,1390.07,1396.41,1386.47,1388.29,9839.0,1390.07,1396.41,1386.47,1388.29,9839.0
2022-03-10 09:30:00,1330.0,1350.06,1330.0,1341.61,4854.0,1330.0,1350.06,1330.0,1341.61,4854.0
2022-03-10 10:00:00,1337.74,1351.91,1336.44,1344.0,2431.0,1337.74,1351.91,1336.44,1344.0,2431.0
2022-03-10 10:30:00,1345.33,1352.95,1342.73,1342.73,2490.0,1345.33,1352.95,1342.73,1342.73,2490.0
2022-03-10 11:00:00,1344.06,1348.73,1344.06,1347.72,903.0,1344.06,1348.73,1344.06,1347.72,903.0
2022-03-10 11:30:00,1347.45,1354.95,1346.2,1354.95,2658.0,1347.45,1354.95,1346.2,1354.95,2658.0
2022-03-10 12:00:00,1355.29,1363.11,1353.49,1363.11,1051.0,1355.29,1363.11,1353.49,1363.11,1051.0
2022-03-10 12:30:00,1357.43,1358.13,1350.02,1351.84,1456.0,1357.43,1358.13,1350.02,1351.84,1456.0
2022-03-10 13:00:00,1354.85,1360.32,1352.76,1359.0,1709.0,1354.85,1360.32,1352.76,1359.0,1709.0
2022-03-10 13:30:00,1359.0,1361.1,1357.14,1357.39,1434.0,1359.0,1361.1,1357.14,1357.39,1434.0
2022-03-10 14:00:00,1358.04,1359.99,1348.15,1348.15,3098.0,1358.04,1359.99,1348.15,1348.15,3098.0
2022-03-10 14:30:00,1351.88,1352.3,1341.6,1345.11,5632.0,1351.88,1352.3,1341.6,1345.11,5632.0
2022-03-10 15:00:00,1344.6,1349.8,1341.37,1343.06,3864.0,1344.6,1349.8,1341.37,1343.06,3864.0
2022-03-10 15:30:00,1344.21,1349.1,1336.22,1338.34,18042.0,1344.21,1349.1,1336.22,1338.34,18042.0
2022-03-11 09:30:00,1346.9,1349.75,1340.2,1340.2,3661.0,1346.9,1349.75,1340.2,1340.2,3661.0
2022-03-11 10:00:00,1341.04,1341.04,1331.86,1332.15,1650.0,1341.04,1341.04,1331.86,1332.15,1650.0
2022-03-11 10:30:00,1331.57,1337.68,1330.8,1333.85,2736.0,1331.57,1337.68,1330.8,1333.85,2736.0
2022-03-11 11:00:00,1335.88,1339.36,1331.83,1339.36,2523.0,1335.88,1339.36,1331.83,1339.36,2523.0
2022-03-11 11:30:00,1334.82,1339.11,1334.82,1339.11,1502.0,1334.82,1339.11,1334.82,1339.11,1502.0
2022-03-11 12:00:00,1338.05,1338.13,1332.96,1333.69,2502.0,1338.05,1338.13,1332.96,1333.69,2502.0
2022-03-11 12:30:00,1334.09,1335.32,1331.26,1333.47,5618.0,1334.09,1335.32,1331.26,1333.47,5618.0
2022-03-11 13:00:00,1335.01,1336.86,1332.27,1335.08,4724.0,1335.01,1336.86,1332.27,1335.08,4724.0
2022-03-11 13:30:00,1333.66,1336.39,1332.55,1332.9,2324.0,1333.66,1336.39,1332.55,1332.9,2324.0
2022-03-11 14:00:00,1330.32,1333.99,1330.31,1333.98,1132.0,1330.32,1333.99,1330.31,1333.98,1132.0
2022-03-11 14:30:00,1334.0,1334.72,1325.47,1325.47,2188.0,1334.0,1334.72,1325.47,1325.47,2188.0
2022-03-11 15:00:00,1325.17,1325.17,1319.75,1321.61,1716.0,1325.17,1325.17,1319.75,1321.61,1716.0
2022-03-11 15:30:00,1320.66,1323.15,1309.57,1310.89,9736.0,1320.66,1323.15,1309.57,1310.89,9736.0
2022-03-14 09:30:00,1324.54,1339.77,1301.4,1334.16,4585.0,1324.54,1339.77,1301.4,1334.16,4585.0
2022-03-14 10:00:00,1339.97,1341.16,1331.54,1334.34,2001.0,1339.97,1341.16,1331.54,1334.34,2001.0
2022-03-14 10:30:00,1336.45,1340.52,1332.45,1336.07,2537.0,1336.45,1340.52,1332.45,1336.07,2537.0
2022-03-14 11:00:00,1337.21,1340.79,1334.67,1334.67,2044.0,1337.21,1340.79,1334.67,1334.67,2044.0
2022-03-14 11:30:00,1336.86,1337.35,1326.24,1326.24,6015.0,1336.86,1337.35,1326.24,1326.24,6015.0
2022-03-14 12:00:00,1326.0,1326.0,1318.78,1318.78,701.0,1326.0,1326.0,1318.78,1318.78,701.0
2022-03-14 12:30:00,1315.49,1315.49,1304.48,1304.48,1926.0,1315.49,1315.49,1304.48,1304.48,1926.0
2022-03-14 13:00:00,1308.14,1308.35,1298.53,1299.01,2847.0,1308.14,1308.35,1298.53,1299.01,2847.0
2022-03-14 13:30:00,1298.3,1301.36,1293.68,1293.68,2619.0,1298.3,1301.36,1293.68,1293.68,2619.0
2022-03-14 14:00:00,1294.3,1301.5,1284.11,1284.12,4418.0,1294.3,1301.5,1284.11,1284.12,4418.0
2022-03-14 14:30:00,1287.79,1294.72,1285.18,1290.55,4803.0,1287.79,1294.72,1285.18,1290.55,4803.0
2022-03-14 15:00:00,1289.29,1294.22,1284.82,1288.48,5137.0,1289.29,1294.22,1284.82,1288.48,5137.0
2022-03-14 15:30:00,1287.03,1291.01,1282.43,1289.24,20747.0,1287.03,1291.01,1282.43,1289.24,20747.0
2022-03-15 09:30:00,1300.96,1303.57,1290.64,1303.57,4535.0,1300.96,1303.57,1290.64,1303.57,4535.0
2022-03-15 10:00:00,1314.14,1315.48,1308.97,1313.32,1600.0,1314.14,1315.48,1308.97,1313.32,1600.0
2022-03-15 10:30:00,1314.3,1319.44,1306.64,1309.48,5278.0,1314.3,1319.44,1306.64,1309.48,5278.0
2022-03-15 11:00:00,1313.2,1313.2,1308.05,1308.77,1782.0,1313.2,1313.2,1308.05,1308.77,1782.0
2022-03-15 11:30:00,1315.76,1317.43,1307.35,1309.72,2878.0,1315.76,1317.43,1307.35,1309.72,2878.0
2022-03-15 12:00:00,1312.31,1318.74,1312.31,1318.74,987.0,1312.31,1318.74,1312.31,1318.74,987.0
2022-03-15 12:30:00,1321.94,1323.25,1315.51,1315.51,1291.0,1321.94,1323.25,1315.51,1315.51,1291.0
2022-03-15 13:00:00,1313.0,1314.33,1309.84,1313.55,2848.0,1313.0,1314.33,1309.84,1313.55,2848.0
2022-03-15 13:30:00,1308.97,1311.17,1308.97,1310.67,1334.0,1308.97,1311.17,1308.97,1310.67,1334.0
2022-03-15 14:00:00,1310.21,1314.65,1308.69,1310.52,1384.0,1310.21,1314.65,1308.69,1310.52,1384.0
2022-03-15 14:30:00,1312.38,1320.86,1310.89,1320.63,2025.0,1312.38,1320.86,1310.89,1320.63,2025.0
2022-03-15 15:00:00,1323.32,1323.8,1316.78,1322.23,2640.0,1323.32,1323.8,1316.78,1322.23,2640.0
2022-03-15 15:30:00,1324.34,1327.36,1315.68,1316.06,11016.0,1324.34,1327.36,1315.68,1316.06,11016.0
2022-03-16 09:30:00,1331.59,1352.65,1331.59,1342.04,1926.0,1331.59,1352.65,1331.59,1342.04,1926.0
2022-03-16 10:00:00,1344.26,1359.44,1344.25,1359.44,1547.0,1344.26,1359.44,1344.25,1359.44,1547.0
2022-03-16 10:30:00,1360.29,1360.29,1348.85,1348.85,1500.0,1360.29,1360.29,1348.85,1348.85,1500.0
2022-03-16 11:00:00,1348.92,1348.92,1334.62,1343.92,2232.0,1348.92,1348.92,1334.62,1343.92,2232.0
2022-03-16 11:30:00,1341.97,1341.97,1341.82,1341.82,300.0,1341.97,1341.97,1341.82,1341.82,300.0
2022-03-16 12:00:00,1346.43,1351.59,1346.43,1351.59,775.0,1346.43,1351.59,1346.43,1351.59,775.0
2022-03-16 12:30:00,1352.08,1352.11,1347.58,1349.17,700.0,1352.08,1352.11,1347.58,1349.17,700.0
2022-03-16 13:00:00,1347.84,1347.84,1340.23,1343.45,933.0,1347.84,1347.84,1340.23,1343.45,933.0
2022-03-16 13:30:00,1346.25,1351.96,1346.25,1349.09,1661.0,1346.25,1351.96,1346.25,1349.09,1661.0
2022-03-16 14:00:00,1349.54,1349.54,1335.99,1337.61,1161.0,1349.54,1349.54,1335.99,1337.61,1161.0
2022-03-16 14:30:00,1332.89,1348.1,1331.5,1348.1,1746.0,1332.89,1348.1,1331.5,1348.1,1746.0
2022-03-16 15:00:00,1348.64,1351.46,1340.93,1351.11,2958.0,1348.64,1351.46,1340.93,1351.11,2958.0
2022-03-16 15:30:00,1348.01,1361.35,1347.95,1357.64,4623.0,1348.01,1361.35,1347.95,1357.64,4623.0
2022-03-17 09:30:00,1358.68,1358.68,1349.22,1349.22,1127.0,1358.68,1358.68,1349.22,1349.22,1127.0
2022-03-17 10:00:00,1350.9,1363.49,1350.17,1359.97,1704.0,1350.9,1363.49,1350.17,1359.97,1704.0
2022-03-17 10:30:00,1359.01,1359.28,1345.24,1349.57,1510.0,1359.01,1359.28,1345.24,1349.57,1510.0
2022-03-17 11:00:00,1345.68,1361.01,1345.68,1360.97,3985.0,1345.68,1361.01,1345.68,1360.97,3985.0
2022-03-17 11:30:00,1357.7,1366.2,1357.7,1362.92,2298.0,1357.7,1366.2,1357.7,1362.92,2298.0
2022-03-17 12:00:00,1367.18,1371.35,1364.2,1368.73,1494.0,1367.18,1371.35,1364.2,1368.73,1494.0
2022-03-17 12:30:00,1370.21,1373.95,1369.73,1369.73,3036.0,1370.21,1373.95,1369.73,1369.73,3036.0
2022-03-17 13:00:00,1373.1,1374.02,1369.43,1371.61,1405.0,1373.1,1374.02,1369.43,1371.61,1405.0
2022-03-17 13:30:00,1375.6,1379.48,1375.17,1378.24,2168.0,1375.6,1379.48,1375.17,1378.24,2168.0
2022-03-17 14:00:00,1379.1,1379.1,1374.67,1374.67,1650.0,1379.1,1379.1,1374.67,1374.67,1650.0
2022-03-17 14:30:00,1378.84,1379.84,1377.28,1378.95,1786.0,1378.84,1379.84,1377.28,1378.95,1786.0
2022-03-17 15:00:00,1378.41,1379.63,1374.7,1379.63,1309.0,1378.41,1379.63,1374.7,1379.63,1309.0
2022-03-17 15:30:00,1378.0,1389.85,1378.0,1389.85,12742.0,1378.0,1389.85,1378.0,1389.85,12742.0
2022-03-18 09:30:00,1396.88,1401.23,1389.89,1398.83,14716.0,1396.88,1401.23,1389.89,1398.83,14716.0
2022-03-18 10:00:00,1397.38,1404.45,1397.38,1401.62,800.0,1397.38,1404.45,1397.38,1401.62,800.0
2022-03-18 10:30:00,1402.5,1402.5,1400.06,1401.76,860.0,1402.5,1402.5,1400.06,1401.76,860.0
2022-03-18 11:00:00,1401.6,1401.6,1389.78,1389.78,1138.0,1401.6,1401.6,1389.78,1389.78,1138.0
2022-03-18 11:30:00,1388.05,1392.44,1386.8,1390.93,1833.0,1388.05,1392.44,1386.8,1390.93,1833.0
2022-03-18 12:00:00,1390.51,1392.28,1387.78,1392.28,700.0,1390.51,1392.28,1387.78,1392.28,700.0
2022-03-18 12:30:00,1393.02,1399.14,1393.01,1399.14,350.0,1393.02,1399.14,1393.01,1399.14,350.0
2022-03-18 13:00:00,1395.57,1399.44,1393.9,1393.9,1561.0,1395.57,1399.44,1393.9,1393.9,1561.0
2022-03-18 13:30:00,1394.11,1394.53,1394.11,1394.47,500.0,1394.11,1394.53,1394.11,1394.47,500.0
2022-03-18 14:00:00,1396.71,1400.67,1396.04,1397.97,1390.0,1396.71,1400.67,1396.04,1397.97,1390.0
2022-03-18 14:30:00,1398.95,1398.95,1394.52,1398.1,406.0,1398.95,1398.95,1394.52,1398.1,406.0
2022-03-18 15:00:00,1400.71,1405.41,1399.04,1403.43,1201.0,1400.71,1405.41,1399.04,1403.43,1201.0
2022-03-18 15:30:00,1409.41,1411.67,1401.62,1404.45,11251.0,1409.41,1411.67,1401.62,1404.45,11251.0
2022-03-21 09:30:00,1389.28,1408.77,1389.28,1394.81,2476.0,1389.28,1408.77,1389.28,1394.81,2476.0
2022-03-21 10:00:00,1392.55,1396.8,1392.55,1393.51,697.0,1392.55,1396.8,1392.55,1393.51,697.0
2022-03-21 10:30:00,1385.03,1391.66,1385.03,1391.41,1318.0,1385.03,1391.66,1385.03,1391.41,1318.0
2022-03-21 11:00:00,1391.6,1393.65,1385.58,1393.65,3200.0,1391.6,1393.65,1385.58,1393.65,3200.0
2022-03-21 11:30:00,1389.55,1391.18,1388.97,1388.97,348.0,1389.55,1391.18,1388.97,1388.97,348.0
2022-03-21 12:00:00,1385.88,1393.26,1385.88,1392.16,2557.0,1385.88,1393.26,1385.88,1392.16,2557.0
2022-03-21 12:30:00,1384.38,1386.91,1378.86,1380.12,2874.0,1384.38,1386.91,1378.86,1380.12,2874.0
2022-03-21 13:00:00,1381.21,1381.21,1381.01,1381.01,200.0,1381.21,1381.21,1381.01,1381.01,200.0
2022-03-21 13:30:00,1379.65,1379.65,1374.34,1377.63,2838.0,1379.65,1379.65,1374.34,1377.63,2838.0
2022-03-21 14:00:00,1377.7,1386.95,1377.69,1385.18,1358.0,1377.7,1386.95,1377.69,1385.18,1358.0
2022-03-21 14:30:00,1386.88,1390.37,1385.0,1387.34,1319.0,1386.88,1390.37,1385.0,1387.34,1319.0
2022-03-21 15:00:00,1388.71,1396.02,1388.71,1394.87,1002.0,1388.71,1396.02,1388.71,1394.87,1002.0
2022-03-21 15:30:00,1397.56,1397.74,1371.55,1392.66,5820.0,1397.56,1397.74,1371.55,1392.66,5820.0
2022-03-22 09:30:00,1399.9,1399.9,1392.16,1399.82,2977.0,1399.9,1399.9,1392.16,1399.82,2977.0
2022-03-22 10:00:00,1393.58,1400.79,1393.58,1396.53,719.0,1393.58,1400.79,1393.58,1396.53,719.0
2022-03-22 10:30:00,1405.8,1408.56,1398.69,1398.7,1800.0,1405.8,1408.56,1398.69,1398.7,1800.0
2022-03-22 11:00:00,1407.03,1412.47,1401.26,1412.47,1902.0,1407.03,1412.47,1401.26,1412.47,1902.0
2022-03-22 11:30:00,1414.93,1415.84,1408.15,1413.84,2848.0,1414.93,1415.84,1408.15,1413.84,2848.0
2022-03-22 12:00:00,1415.01,1419.48,1411.33,1414.35,1900.0,1415.01,1419.48,1411.33,1414.35,1900.0
2022-03-22 12:30:00,1411.1,1412.9,1411.1,1412.9,200.0,1411.1,1412.9,1411.1,1412.9,200.0
2022-03-22 13:00:00,1412.13,1412.13,1402.04,1402.04,1073.0,1412.13,1412.13,1402.04,1402.04,1073.0
2022-03-22 13:30:00,1401.72,1405.52,1401.72,1405.52,400.0,1401.72,1405.52,1401.72,1405.52,400.0
2022-03-22 14:00:00,1406.99,1410.15,1406.99,1410.15,300.0,1406.99,1410.15,1406.99,1410.15,300.0
2022-03-22 14:30:00,1409.52,1409.52,1400.02,1402.0,3898.0,1409.52,1409.52,1400.02,1402.0,3898.0
2022-03-22 15:00:00,1402.16,1402.16,1395.47,1395.47,4968.0,1402.16,1402.16,1395.47,1395.47,4968.0
2022-03-22 15:30:00,1397.84,1405.85,1395.99,1398.62,8793.0,1397.84,1405.85,1395.99,1398.62,8793.0
2022-03-23 09:30:00,1386.31,1386.31,1356.49,1365.35,5111.0,1386.31,1386.31,1356.49,1365.35,5111.0
2022-03-23 10:00:00,1358.76,1373.68,1350.0,1373.22,15014.0,1358.76,1373.68,1350.0,1373.22,15014.0
2022-03-23 10:30:00,1381.48,1384.77,1363.02,1363.82,17522.0,1381.48,1384.77,1363.02,1363.82,17522.0
2022-03-23 11:00:00,1366.86,1373.92,1360.87,1373.92,930.0,1366.86,1373.92,1360.87,1373.92,930.0
2022-03-23 11:30:00,1376.67,1384.4,1376.67,1380.58,803.0,1376.67,1384.4,1376.67,1380.58,803.0
2022-03-23 12:00:00,1384.63,1385.42,1374.15,1378.39,2556.0,1384.63,1385.42,1374.15,1378.39,2556.0
2022-03-23 12:30:00,1381.26,1381.26,1372.97,1372.97,2288.0,1381.26,1381.26,1372.97,1372.97,2288.0
2022-03-23 13:00:00,1373.68,1375.0,1358.98,1361.5,2653.0,1373.68,1375.0,1358.98,1361.5,2653.0
2022-03-23 13:30:00,1363.67,1368.59,1355.0,1367.14,9075.0,1363.67,1368.59,1355.0,1367.14,9075.0
2022-03-23 14:00:00,1365.13,1365.13,1352.18,1360.15,3926.0,1365.13,1365.13,1352.18,1360.15,3926.0
2022-03-23 14:30:00,1360.19,1367.59,1357.73,1357.73,3070.0,1360.19,1367.59,1357.73,1357.73,3070.0
2022-03-23 15:00:00,1356.78,1360.97,1355.38,1359.77,3412.0,1356.78,1360.97,1355.38,1359.77,3412.0
2022-03-23 15:30:00,1360.63,1368.68,1355.99,1358.08,8405.0,1360.63,1368.68,1355.99,1358.08,8405.0
2022-03-24 09:30:00,1362.38,1362.38,1346.85,1357.41,1699.0,1362.38,1362.38,1346.85,1357.41,1699.0
2022-03-24 10:00:00,1351.61,1351.73,1338.42,1338.43,1500.0,1351.61,1351.73,1338.42,1338.43,1500.0
2022-03-24 10:30:00,1339.88,1352.0,1337.12,1349.25,3285.0,1339.88,1352.0,1337.12,1349.25,3285.0
2022-03-24 11:00:00,1349.78,1371.72,1349.77,1370.68,4081.0,1349.78,1371.72,1349.77,1370.68,4081.0
2022-03-24 11:30:00,1371.74,1375.29,1368.95,1373.97,3178.0,1371.74,1375.29,1368.95,1373.97,3178.0
2022-03-24 12:00:00,1373.54,1373.54,1365.78,1365.78,1824.0,1373.54,1373.54,1365.78,1365.78,1824.0
2022-03-24 12:30:00,1371.05,1372.18,1369.2,1370.72,1216.0,1371.05,1372.18,1369.2,1370.72,1216.0
2022-03-24 13:00:00,1373.01,1373.01,1364.09,1370.73,1333.0,1373.01,1373.01,1364.09,1370.73,1333.0
2022-03-24 13:30:00,1368.84,1375.34,1368.84,1372.86,600.0,1368.84,1375.34,1368.84,1372.86,600.0
2022-03-24 14:00:00,1373.17,1373.28,1370.02,1372.01,2132.0,1373.17,1373.28,1370.02,1372.01,2132.0
2022-03-24 14:30:00,1369.69,1372.17,1363.24,1363.24,1381.0,1369.69,1372.17,1363.24,1363.24,1381.0
2022-03-24 15:00:00,1369.03,1381.33,1366.86,1378.42,4380.0,1369.03,1381.33,1366.86,1378.42,4380.0
2022-03-24 15:30:00,1377.88,1380.69,1370.75,1379.5,6359.0,1377.88,1380.69,1370.75,1379.5,6359.0
2022-03-25 09:30:00,1389.38,1389.38,1365.36,1365.36,753.0,1389.38,1389.38,1365.36,1365.36,753.0
2022-03-25 10:00:00,1373.49,1381.63,1371.16,1381.63,2164.0,1373.49,1381.63,1371.16,1381.63,2164.0
2022-03-25 10:30:00,1379.41,1387.26,1378.99,1385.41,906.0,1379.41,1387.26,1378.99,1385.41,906.0
2022-03-25 11:00:00,1384.21,1384.21,1369.04,1369.1,1890.0,1384.21,1384.21,1369.04,1369.1,1890.0
2022-03-25 11:30:00,1372.42,1378.59,1372.42,1374.78,923.0,1372.42,1378.59,1372.42,1374.78,923.0
2022-03-25 12:00:00,1372.82,1375.1,1372.82,1375.1,635.0,1372.82,1375.1,1372.82,1375.1,635.0
2022-03-25 12:30:00,1373.24,1376.0,1370.0,1372.84,3052.0,1373.24,1376.0,1370.0,1372.84,3052.0
2022-03-25 13:00:00,1371.96,1378.12,1370.58,1373.63,1639.0,1371.96,1378.12,1370.58,1373.63,1639.0
2022-03-25 13:30:00,1375.97,1376.35,1375.97,1376.35,328.0,1375.97,1376.35,1375.97,1376.35,328.0
2022-03-25 14:00:00,1379.83,1380.36,1375.69,1378.99,900.0,1379.83,1380.36,1375.69,1378.99,900.0
2022-03-25 14:30:00,1378.96,1382.95,1378.51,1382.34,2250.0,1378.96,1382.95,1378.51,1382.34,2250.0
2022-03-25 15:00:00,1382.61,1384.44,1378.97,1378.97,4502.0,1382.61,1384.44,1378.97,1378.97,4502.0
2022-03-25 15:30:00,1378.68,1388.4,1377.22,1388.4,6099.0,1378.68,1388.4,1377.22,1388.4,6099.0
2022-03-28 09:30:00,1398.86,1410.34,1398.86,1409.29,3541.0,1398.86,1410.34,1398.86,1409.29,3541.0
2022-03-28 10:00:00,1404.29,1404.29,1388.13,1388.13,700.0,1404.29,1404.29,1388.13,1388.13,700.0
2022-03-28 10:30:00,1387.4,1397.29,1387.4,1391.49,800.0,1387.4,1397.29,1387.4,1391.49,800.0
2022-03-28 11:00:00,1392.52,1392.52,1384.4,1384.4,1640.0,1392.52,1392.52,1384.4,1384.4,1640.0
2022-03-28 11:30:00,1385.57,1385.57,1376.14,1381.79,2296.0,1385.57,1385.57,1376.14,1381.79,2296.0
2022-03-28 12:00:00,1381.62,1382.38,1380.45,1380.84,400.0,1381.62,1382.38,1380.45,1380.84,400.0
2022-03-28 12:30:00,1381.53,1382.28,1377.15,1382.28,831.0,1381.53,1382.28,1377.15,1382.28,831.0
2022-03-28 13:00:00,1380.0,1387.61,1375.97,1387.61,2960.0,1380.0,1387.61,1375.97,1387.61,2960.0
2022-03-28 13:30:00,1384.66,1393.0,1380.07,1393.0,6465.0,1384.66,1393.0,1380.07,1393.0,6465.0
2022-03-28 14:00:00,1384.35,1384.97,1380.83,1381.07,800.0,1384.35,1384.97,1380.83,1381.07,800.0
2022-03-28 14:30:00,1381.71,1384.8,1381.71,1383.57,702.0,1381.71,1384.8,1381.71,1383.57,702.0
2022-03-28 15:00:00,1384.54,1386.44,1384.19,1385.2,900.0,1384.54,1386.44,1384.19,1385.2,900.0
2022-03-28 15:30:00,1389.53,1395.94,1384.66,1395.94,5656.0,1389.53,1395.94,1384.66,1395.94,5656.0
2022-03-29 09:30:00,1419.26,1444.8,1413.9,1434.0,6575.0,1419.26,1444.8,1413.9,1434.0,6575.0
2022-03-29 10:00:00,1433.77,1435.51,1407.9,1416.99,9755.0,1433.77,1435.51,1407.9,1416.99,9755.0
2022-03-29 10:30:00,1416.95,1424.73,1413.6,1424.61,1600.0,1416.95,1424.73,1413.6,1424.61,1600.0
2022-03-29 11:00:00,1424.63,1425.0,1419.85,1420.85,1861.0,1424.63,1425.0,1419.85,1420.85,1861.0
2022-03-29 11:30:00,1410.77,1415.31,1410.77,1415.31,797.0,1410.77,1415.31,1410.77,1415.31,797.0
2022-03-29 12:00:00,1416.13,1416.14,1408.59,1410.93,520.0,1416.13,1416.14,1408.59,1410.93,520.0
2022-03-29 12:30:00,1407.55,1422.93,1405.04,1422.93,893.0,1407.55,1422.93,1405.04,1422.93,893.0
2022-03-29 13:00:00,1412.4,1418.74,1412.4,1415.36,509.0,1412.4,1418.74,1412.4,1415.36,509.0
2022-03-29 13:30:00,1415.49,1417.93,1412.91,1412.91,701.0,1415.49,1417.93,1412.91,1412.91,701.0
2022-03-29 14:00:00,1412.27,1416.56,1411.91,1412.89,837.0,1412.27,1416.56,1411.91,1412.89,837.0
2022-03-29 14:30:00,1413.5,1417.98,1412.98,1416.98,1120.0,1413.5,1417.98,1412.98,1416.98,1120.0
2022-03-29 15:00:00,1422.37,1423.6,1419.0,1423.07,1500.0,1422.37,1423.6,1419.0,1423.07,1500.0
2022-03-29 15:30:00,1418.58,1424.78,1416.62,1422.74,5183.0,1418.58,1424.78,1416.62,1422.74,5183.0
2022-03-30 09:30:00,1410.82,1416.05,1410.82,1413.99,2062.0,1410.82,1416.05,1410.82,1413.99,2062.0
2022-03-30 10:00:00,1413.0,1414.45,1406.66,1406.66,869.0,1413.0,1414.45,1406.66,1406.66,869.0
2022-03-30 10:30:00,1405.94,1411.45,1404.24,1405.81,1100.0,1405.94,1411.45,1404.24,1405.81,1100.0
2022-03-30 11:00:00,1403.11,1407.9,1403.11,1407.9,772.0,1403.11,1407.9,1403.11,1407.9,772.0
2022-03-30 11:30:00,1406.44,1407.09,1398.63,1399.6,3233.0,1406.44,1407.09,1398.63,1399.6,3233.0
2022-03-30 12:00:00,1399.21,1408.98,1396.26,1408.35,3830.0,1399.21,1408.98,1396.26,1408.35,3830.0
2022-03-30 12:30:00,1410.76,1412.46,1410.27,1412.46,3913.0,1410.76,1412.46,1410.27,1412.46,3913.0
2022-03-30 13:00:00,1411.9,1411.9,1407.2,1411.26,2663.0,1411.9,1411.9,1407.2,1411.26,2663.0
2022-03-30 13:30:00,1410.45,1411.78,1409.27,1411.78,1289.0,1410.45,1411.78,1409.27,1411.78,1289.0
2022-03-30 14:00:00,1408.83,1408.83,1406.55,1406.55,300.0,1408.83,1408.83,1406.55,1406.55,300.0
2022-03-30 14:30:00,1407.04,1411.0,1403.15,1403.15,4109.0,1407.04,1411.0,1403.15,1403.15,4109.0
2022-03-30 15:00:00,1405.3,1406.67,1394.89,1397.2,2551.0,1405.3,1406.67,1394.89,1397.2,2551.0
2022-03-30 15:30:00,1399.93,1406.05,1395.55,1405.61,11400.0,1399.93,1406.05,1395.55,1405.61,11400.0
2022-03-31 09:30:00,1407.27,1407.27,1393.29,1405.4,2595.0,1407.27,1407.27,1393.29,1405.4,2595.0
2022-03-31 10:00:00,1403.55,1406.7,1401.1,1401.1,1428.0,1403.55,1406.7,1401.1,1401.1,1428.0
2022-03-31 10:30:00,1401.01,1405.26,1400.21,1405.26,2268.0,1401.01,1405.26,1400.21,1405.26,2268.0
2022-03-31 11:00:00,1406.55,1412.69,1402.97,1410.36,2264.0,1406.55,1412.69,1402.97,1410.36,2264.0
2022-03-31 11:30:00,1409.57,1412.78,1409.35,1411.09,1059.0,1409.57,1412.78,1409.35,1411.09,1059.0
2022-03-31 12:00:00,1409.2,1409.2,1404.09,1404.09,2119.0,1409.2,1409.2,1404.09,1404.09,2119.0
2022-03-31 12:30:00,1401.89,1406.86,1400.22,1400.22,1635.0,1401.89,1406.86,1400.22,1400.22,1635.0
2022-03-31 13:00:00,1399.36,1399.36,1394.73,1399.19,301.0,1399.36,1399.36,1394.73,1399.19,301.0
2022-03-31 13:30:00,1400.0,1403.0,1396.75,1402.5,2272.0,1400.0,1403.0,1396.75,1402.5,2272.0
2022-03-31 14:00:00,1397.26,1398.0,1393.66,1396.85,2822.0,1397.26,1398.0,1393.66,1396.85,2822.0
2022-03-31 14:30:00,1394.4,1398.0,1394.4,1396.54,1500.0,1394.4,1398.0,1394.4,1396.54,1500.0
2022-03-31 15:00:00,1397.98,1399.46,1380.26,1380.98,3416.0,1397.98,1399.46,1380.26,1380.98,3416.0
2022-03-31 15:30:00,1379.4,1382.58,1370.72,1373.19,22077.0,1379.4,1382.58,1370.72,1373.19,22077.0
2022-04-01 09:30:00,1381.81,1387.15,1361.05,1367.73,5045.0,1381.81,1387.15,1361.05,1367.73,5045.0
2022-04-01 10:00:00,1367.17,1371.8,1355.9,1358.19,3206.0,1367.17,1371.8,1355.9,1358.19,3206.0
2022-04-01 10:30:00,1359.04,1365.75,1357.18,1364.54,1400.0,1359.04,1365.75,1357.18,1364.54,1400.0
2022-04-01 11:00:00,1362.88,1364.18,1359.73,1363.37,1954.0,1362.88,1364.18,1359.73,1363.37,1954.0
2022-04-01 11:30:00,1361.31,1361.31,1351.32,1355.46,2800.0,1361.31,1361.31,1351.32,1355.46,2800.0
2022-04-01 12:00:00,1354.05,1355.37,1351.13,1352.15,7109.0,1354.05,1355.37,1351.13,1352.15,7109.0
2022-04-01 12:30:00,1352.0,1353.89,1347.01,1351.06,2640.0,1352.0,1353.89,1347.01,1351.06,2640.0
2022-04-01 13:00:00,1347.98,1354.87,1346.57,1354.06,4031.0,1347.98,1354.87,1346.57,1354.06,4031.0
2022-04-01 13:30:00,1353.71,1365.5,1353.71,1364.75,14142.0,1353.71,1365.5,1353.71,1364.75,14142.0
2022-04-01 14:00:00,1364.0,1364.0,1357.57,1359.07,9088.0,1364.0,1364.0,1357.57,1359.07,9088.0
2022-04-01 14:30:00,1359.83,1366.03,1359.39,1364.01,7975.0,1359.83,1366.03,1359.39,1364.01,7975.0
2022-04-01 15:00:00,1364.63,1369.19,1355.54,1358.02,5429.0,1364.63,1369.19,1355.54,1358.02,5429.0
2022-04-01 15:30:00,1358.45,1374.67,1356.2,1371.62,17516.0,1358.45,1374.67,1356.2,1371.62,17516.0
2022-04-04 09:30:00,1368.73,1376.88,1368.73,1375.69,1440.0,1368.73,1376.88,1368.73,1375.69,1440.0
2022-04-04 10:00:00,1376.46,1376.46,1357.13,1357.13,3646.0,1376.46,1376.46,1357.13,1357.13,3646.0
2022-04-04 10:30:00,1359.04,1360.58,1350.14,1355.06,2577.0,1359.04,1360.58,1350.14,1355.06,2577.0
2022-04-04 11:00:00,1357.63,1370.39,1357.63,1370.39,1582.0,1357.63,1370.39,1357.63,1370.39,1582.0
2022-04-04 11:30:00,1372.28,1375.45,1365.93,1369.42,3107.0,1372.28,1375.45,1365.93,1369.42,3107.0
2022-04-04 12:00:00,1367.47,1370.49,1360.03,1370.49,1381.0,1367.47,1370.49,1360.03,1370.49,1381.0
2022-04-04 12:30:00,1369.74,1371.1,1358.37,1358.37,3268.0,1369.74,1371.1,1358.37,1358.37,3268.0
2022-04-04 13:00:00,1357.22,1362.5,1357.22,1360.12,1600.0,1357.22,1362.5,1357.22,1360.12,1600.0
2022-04-04 13:30:00,1359.04,1359.98,1357.3,1358.77,3800.0,1359.04,1359.98,1357.3,1358.77,3800.0
2022-04-04 14:00:00,1356.95,1358.71,1350.5,1358.71,3546.0,1356.95,1358.71,1350.5,1358.71,3546.0
2022-04-04 14:30:00,1358.62,1362.24,1357.06,1358.77,1900.0,1358.62,1362.24,1357.06,1358.77,1900.0
2022-04-04 15:00:00,1362.2,1362.2,1355.0,1357.29,2883.0,1362.2,1362.2,1355.0,1357.29,2883.0
2022-04-04 15:30:00,1356.61,1358.55,1354.84,1357.17,4266.0,1356.61,1358.55,1354.84,1357.17,4266.0
2022-04-05 09:30:00,1346.22,1349.5,1331.27,1338.86,10209.0,1346.22,1349.5,1331.27,1338.86,10209.0
2022-04-05 10:00:00,1339.88,1348.14,1332.84,1334.32,3500.0,1339.88,1348.14,1332.84,1334.32,3500.0
2022-04-05 10:30:00,1340.71,1358.55,1336.71,1358.55,3171.0,1340.71,1358.55,1336.71,1358.55,3171.0
2022-04-05 11:00:00,1357.59,1360.83,1352.71,1355.42,2301.0,1357.59,1360.83,1352.71,1355.42,2301.0
2022-04-05 11:30:00,1355.0,1355.0,1351.95,1352.99,1800.0,1355.0,1355.0,1351.95,1352.99,1800.0
2022-04-05 12:00:00,1351.23,1354.36,1350.83,1351.4,708.0,1351.23,1354.36,1350.83,1351.4,708.0
2022-04-05 12:30:00,1352.99,1356.2,1352.99,1356.19,1177.0,1352.99,1356.2,1352.99,1356.19,1177.0
2022-04-05 13:00:00,1356.67,1362.31,1356.29,1357.23,2643.0,1356.67,1362.31,1356.29,1357.23,2643.0
2022-04-05 13:30:00,1357.87,1357.87,1352.61,1352.63,2252.0,1357.87,1357.87,1352.61,1352.63,2252.0
2022-04-05 14:00:00,1350.99,1352.63,1348.8,1349.28,2226.0,1350.99,1352.63,1348.8,1349.28,2226.0
2022-04-05 14:30:00,1349.13,1351.35,1346.47,1348.84,1973.0,1349.13,1351.35,1346.47,1348.84,1973.0
2022-04-05 15:00:00,1348.86,1348.86,1343.66,1347.56,1651.0,1348.86,1348.86,1343.66,1347.56,1651.0
2022-04-05 15:30:00,1347.15,1350.84,1344.27,1349.4,7702.0,1347.15,1350.84,1344.27,1349.4,7702.0
2022-04-06 09:30:00,1337.54,1340.26,1326.13,1328.89,2698.0,1337.54,1340.26,1326.13,1328.89,2698.0
2022-04-06 10:00:00,1329.31,1329.31,1317.82,1317.82,3900.0,1329.31,1329.31,1317.82,1317.82,3900.0
2022-04-06 10:30:00,1315.23,1321.67,1314.44,1317.44,5813.0,1315.23,1321.67,1314.44,1317.44,5813.0
2022-04-06 11:00:00,1318.99,1326.64,1318.99,1325.35,4256.0,1318.99,1326.64,1318.99,1325.35,4256.0
2022-04-06 11:30:00,1323.57,1327.39,1322.82,1322.82,3899.0,1323.57,1327.39,1322.82,1322.82,3899.0
2022-04-06 12:00:00,1321.14,1321.14,1318.42,1318.42,800.0,1321.14,1321.14,1318.42,1318.42,800.0
2022-04-06 12:30:00,1320.4,1327.98,1320.4,1327.98,3210.0,1320.4,1327.98,1320.4,1327.98,3210.0
2022-04-06 13:00:00,1328.04,1328.2,1321.99,1326.69,5303.0,1328.04,1328.2,1321.99,1326.69,5303.0
2022-04-06 13:30:00,1327.41,1327.78,1323.37,1323.37,8344.0,1327.41,1327.78,1323.37,1323.37,8344.0
2022-04-06 14:00:00,1320.51,1326.77,1309.8,1319.52,5415.0,1320.51,1326.77,1309.8,1319.52,5415.0
2022-04-06 14:30:00,1319.51,1327.06,1316.84,1324.45,10561.0,1319.51,1327.06,1316.84,1324.45,10561.0
2022-04-06 15:00:00,1324.75,1329.0,1316.67,1320.63,9174.0,1324.75,1329.0,1316.67,1320.63,9174.0
2022-04-06 15:30:00,1320.02,1330.43,1315.55,1326.23,6027.0,1320.02,1330.43,1315.55,1326.23,6027.0
2022-04-07 09:30:00,1329.9,1358.01,1317.9,1358.01,3475.0,1329.9,1358.01,1317.9,1358.01,3475.0
2022-04-07 10:00:00,1365.34,1371.39,1365.02,1367.14,4041.0,1365.34,1371.39,1365.02,1367.14,4041.0
2022-04-07 10:30:00,1369.8,1369.99,1359.2,1369.9,5467.0,1369.8,1369.99,1359.2,1369.9,5467.0
2022-04-07 11:00:00,1371.38,1371.6,1361.9,1361.9,2918.0,1371.38,1371.6,1361.9,1361.9,2918.0
2022-04-07 11:30:00,1362.84,1366.97,1359.79,1364.0,3507.0,1362.84,1366.97,1359.79,1364.0,3507.0
2022-04-07 12:00:00,1363.74,1364.16,1355.18,1360.38,4811.0,1363.74,1364.16,1355.18,1360.38,4811.0
2022-04-07 12:30:00,1361.83,1365.16,1360.35,1360.86,3018.0,1361.83,1365.16,1360.35,1360.86,3018.0
2022-04-07 13:00:00,1360.41,1366.89,1359.5,1364.74,3213.0,1360.41,1366.89,1359.5,1364.74,3213.0
2022-04-07 13:30:00,1365.28,1375.15,1364.79,1370.61,3573.0,1365.28,1375.15,1364.79,1370.61,3573.0
2022-04-07 14:00:00,1372.99,1372.99,1354.31,1354.32,3077.0,1372.99,1372.99,1354.31,1354.32,3077.0
2022-04-07 14:30:00,1351.31,1364.68,1351.31,1363.53,3777.0,1351.31,1364.68,1351.31,1363.53,3777.0
2022-04-07 15:00:00,1364.29,1373.7,1364.29,1368.5,2027.0,1364.29,1373.7,1364.29,1368.5,2027.0
2022-04-07 15:30:00,1370.91,1375.21,1363.58,1369.27,8216.0,1370.91,1375.21,1363.58,1369.27,8216.0
2022-04-08 09:30:00,1371.0,1384.79,1371.0,1380.35,6016.0,1371.0,1384.79,1371.0,1380.35,6016.0
2022-04-08 10:00:00,1379.23,1386.95,1379.23,1384.12,5100.0,1379.23,1386.95,1379.23,1384.12,5100.0
2022-04-08 10:30:00,1384.42,1391.88,1381.52,1390.09,3824.0,1384.42,1391.88,1381.52,1390.09,3824.0
2022-04-08 11:00:00,1394.1,1397.28,1391.71,1397.28,3800.0,1394.1,1397.28,1391.71,1397.28,3800.0
2022-04-08 11:30:00,1398.07,1398.09,1392.63,1394.79,4773.0,1398.07,1398.09,1392.63,1394.79,4773.0
2022-04-08 12:00:00,1396.77,1397.67,1394.92,1397.49,2422.0,1396.77,1397.67,1394.92,1397.49,2422.0
2022-04-08 12:30:00,1398.95,1401.95,1396.15,1400.72,2300.0,1398.95,1401.95,1396.15,1400.72,2300.0
2022-04-08 13:00:00,1400.52,1400.71,1397.93,1400.16,2813.0,1400.52,1400.71,1397.93,1400.16,2813.0
2022-04-08 13:30:00,1399.4,1401.37,1397.35,1401.29,2103.0,1399.4,1401.37,1397.35,1401.29,2103.0
2022-04-08 14:00:00,1399.49,1400.79,1397.82,1398.46,2704.0,1399.49,1400.79,1397.82,1398.46,2704.0
2022-04-08 14:30:00,1397.23,1399.61,1393.59,1399.44,2903.0,1397.23,1399.61,1393.59,1399.44,2903.0
2022-04-08 15:00:00,1398.76,1399.14,1392.7,1392.7,2857.0,1398.76,1399.14,1392.7,1392.7,2857.0
2022-04-08 15:30:00,1389.78,1390.11,1378.68,1383.36,9346.0,1389.78,1390.11,1378.68,1383.36,9346.0
2022-04-11 09:30:00,1370.75,1373.65,1354.97,1354.97,1189.0,1370.75,1373.65,1354.97,1354.97,1189.0
2022-04-11 10:00:00,1350.17,1351.36,1336.82,1339.47,1850.0,1350.17,1351.36,1336.82,1339.47,1850.0
2022-04-11 10:30:00,1344.85,1353.27,1344.26,1349.56,1877.0,1344.85,1353.27,1344.26,1349.56,1877.0
2022-04-11 11:00:00,1356.57,1359.05,1351.08,1359.02,1553.0,1356.57,1359.05,1351.08,1359.02,1553.0
2022-04-11 11:30:00,1360.38,1366.83,1360.27,1366.83,1518.0,1360.38,1366.83,1360.27,1366.83,1518.0
2022-04-11 12:00:00,1366.41,1366.41,1354.88,1354.88,936.0,1366.41,1366.41,1354.88,1354.88,936.0
2022-04-11 12:30:00,1352.19,1356.1,1350.92,1352.28,964.0,1352.19,1356.1,1350.92,1352.28,964.0
2022-04-11 13:00:00,1355.9,1356.93,1351.2,1353.28,1848.0,1355.9,1356.93,1351.2,1353.28,1848.0
2022-04-11 13:30:00,1352.79,1355.79,1352.41,1354.09,1157.0,1352.79,1355.79,1352.41,1354.09,1157.0
2022-04-11 14:00:00,1353.08,1354.95,1350.17,1352.87,2361.0,1353.08,1354.95,1350.17,1352.87,2361.0
2022-04-11 14:30:00,1351.63,1361.51,1351.63,1361.19,2109.0,1351.63,1361.51,1351.63,1361.19,2109.0
2022-04-11 15:00:00,1359.6,1360.93,1352.3,1353.44,3644.0,1359.6,1360.93,1352.3,1353.44,3644.0
2022-04-11 15:30:00,1354.82,1355.07,1346.75,1346.75,13960.0,1354.82,1355.07,1346.75,1346.75,13960.0
2022-04-12 09:30:00,1353.8,1359.05,1353.8,1359.05,815.0,1353.8,1359.05,1353.8,1359.05,815.0
2022-04-12 10:00:00,1350.02,1351.96,1344.15,1345.3,3415.0,1350.02,1351.96,1344.15,1345.3,3415.0
2022-04-12 10:30:00,1342.46,1342.51,1340.86,1340.98,505.0,1342.46,1342.51,1340.86,1340.98,505.0
2022-04-12 11:00:00,1343.74,1353.99,1343.74,1347.13,3302.0,1343.74,1353.99,1343.74,1347.13,3302.0
2022-04-12 11:30:00,1345.7,1345.7,1342.4,1342.4,600.0,1345.7,1345.7,1342.4,1342.4,600.0
2022-04-12 12:00:00,1337.72,1342.17,1335.3,1338.08,2099.0,1337.72,1342.17,1335.3,1338.08,2099.0
2022-04-12 12:30:00,1333.91,1334.8,1324.68,1326.0,2000.0,1333.91,1334.8,1324.68,1326.0,2000.0
2022-04-12 13:00:00,1321.34,1325.76,1320.66,1323.61,1718.0,1321.34,1325.76,1320.66,1323.61,1718.0
2022-04-12 13:30:00,1322.17,1322.18,1305.26,1310.94,3225.0,1322.17,1322.18,1305.26,1310.94,3225.0
2022-04-12 14:00:00,1308.5,1313.4,1306.71,1308.5,6962.0,1308.5,1313.4,1306.71,1308.5,6962.0
2022-04-12 14:30:00,1308.04,1310.65,1304.03,1305.48,7345.0,1308.04,1310.65,1304.03,1305.48,7345.0
2022-04-12 15:00:00,1307.99,1311.02,1301.76,1301.76,11437.0,1307.99,1311.02,1301.76,1301.76,11437.0
2022-04-12 15:30:00,1303.15,1313.96,1303.15,1312.34,18021.0,1303.15,1313.96,1303.15,1312.34,18021.0
2022-04-13 09:30:00,1313.94,1328.5,1313.94,1314.46,2627.0,1313.94,1328.5,1313.94,1314.46,2627.0
2022-04-13 10:00:00,1313.94,1315.38,1310.72,1313.85,1035.0,1313.94,1315.38,1310.72,1313.85,1035.0
2022-04-13 10:30:00,1320.03,1324.04,1315.08,1321.45,2762.0,1320.03,1324.04,1315.08,1321.45,2762.0
2022-04-13 11:00:00,1318.36,1328.97,1318.36,1328.97,1715.0,1318.36,1328.97,1318.36,1328.97,1715.0
2022-04-13 11:30:00,1323.55,1323.8,1321.1,1322.76,1500.0,1323.55,1323.8,1321.1,1322.76,1500.0
2022-04-13 12:00:00,1323.43,1323.43,1320.5,1320.5,800.0,1323.43,1323.43,1320.5,1320.5,800.0
2022-04-13 12:30:00,1321.57,1327.76,1321.57,1324.87,2142.0,1321.57,1327.76,1321.57,1324.87,2142.0
2022-04-13 13:00:00,1325.15,1328.0,1323.05,1324.87,1735.0,1325.15,1328.0,1323.05,1324.87,1735.0
2022-04-13 13:30:00,1325.69,1325.7,1314.74,1320.26,1400.0,1325.69,1325.7,1314.74,1320.26,1400.0
2022-04-13 14:00:00,1320.09,1329.72,1319.19,1328.26,6968.0,1320.09,1329.72,1319.19,1328.26,6968.0
2022-04-13 14:30:00,1329.16,1335.11,1327.12,1334.47,2630.0,1329.16,1335.11,1327.12,1334.47,2630.0
2022-04-13 15:00:00,1333.91,1341.98,1333.6,1340.48,3807.0,1333.91,1341.98,1333.6,1340.48,3807.0
2022-04-13 15:30:00,1340.48,1344.99,1338.56,1344.46,19033.0,1340.48,1344.99,1338.56,1344.46,19033.0
2022-04-14 09:30:00,1344.07,1344.07,1324.56,1324.56,5894.0,1344.07,1344.07,1324.56,1324.56,5894.0
2022-04-14 10:00:00,1318.38,1321.99,1314.23,1319.27,2062.0,1318.38,1321.99,1314.23,1319.27,2062.0
2022-04-14 10:30:00,1320.75,1323.07,1315.85,1322.63,2529.0,1320.75,1323.07,1315.85,1322.63,2529.0
2022-04-14 11:00:00,1322.7,1329.52,1322.69,1322.83,8400.0,1322.7,1329.52,1322.69,1322.83,8400.0
2022-04-14 11:30:00,1323.17,1324.9,1315.14,1319.23,1524.0,1323.17,1324.9,1315.14,1319.23,1524.0
2022-04-14 12:00:00,1318.58,1324.8,1318.58,1321.83,4000.0,1318.58,1324.8,1318.58,1321.83,4000.0
2022-04-14 12:30:00,1322.8,1326.1,1321.41,1326.1,2400.0,1322.8,1326.1,1321.41,1326.1,2400.0
2022-04-14 13:00:00,1329.12,1330.09,1325.21,1328.14,1811.0,1329.12,1330.09,1325.21,1328.14,1811.0
2022-04-14 13:30:00,1331.28,1341.06,1331.28,1337.48,2814.0,1331.28,1341.06,1331.28,1337.48,2814.0
2022-04-14 14:00:00,1337.16,1337.17,1331.0,1331.01,1106.0,1337.16,1337.17,1331.0,1331.01,1106.0
2022-04-14 14:30:00,1331.28,1332.16,1326.02,1326.02,2938.0,1331.28,1332.16,1326.02,1326.02,2938.0
2022-04-14 15:00:00,1326.21,1327.77,1322.35,1324.71,2726.0,1326.21,1327.77,1322.35,1324.71,2726.0
2022-04-14 15:30:00,1324.49,1324.49,1316.3,1319.66,8156.0,1324.49,1324.49,1316.3,1319.66,8156.0
2022-04-18 09:30:00,1309.42,1315.43,1302.01,1304.33,4816.0,1309.42,1315.43,1302.01,1304.33,4816.0
2022-04-18 10:00:00,1305.78,1311.26,1305.77,1307.0,1974.0,1305.78,1311.26,1305.77,1307.0,1974.0
2022-04-18 10:30:00,1307.15,1313.42,1307.15,1311.71,2715.0,1307.15,1313.42,1307.15,1311.71,2715.0
2022-04-18 11:00:00,1311.61,1311.79,1303.1,1304.41,1173.0,1311.61,1311.79,1303.1,1304.41,1173.0
2022-04-18 11:30:00,1304.34,1304.34,1297.66,1297.66,200.0,1304.34,1304.34,1297.66,1297.66,200.0
2022-04-18 12:00:00,1295.08,1295.78,1291.85,1292.21,1001.0,1295.08,1295.78,1291.85,1292.21,1001.0
2022-04-18 12:30:00,1291.97,1293.34,1291.97,1293.34,400.0,1291.97,1293.34,1291.97,1293.34,400.0
2022-04-18 13:00:00,1294.9,1301.31,1294.9,1301.31,3391.0,1294.9,1301.31,1294.9,1301.31,3391.0
2022-04-18 13:30:00,1305.78,1308.42,1304.8,1304.95,2623.0,1305.78,1308.42,1304.8,1304.95,2623.0
2022-04-18 14:00:00,1305.06,1310.44,1301.86,1305.31,1400.0,1305.06,1310.44,1301.86,1305.31,1400.0
2022-04-18 14:30:00,1305.37,1307.73,1302.76,1306.0,1050.0,1305.37,1307.73,1302.76,1306.0,1050.0
2022-04-18 15:00:00,1305.83,1305.83,1300.83,1302.09,2061.0,1305.83,1305.83,1300.83,1302.09,2061.0
2022-04-18 15:30:00,1301.28,1304.58,1294.65,1304.58,5336.0,1301.28,1304.58,1294.65,1304.58,5336.0
2022-04-19 09:30:00,1305.32,1316.56,1305.32,1314.57,3201.0,1305.32,1316.56,1305.32,1314.57,3201.0
2022-04-19 10:00:00,1319.23,1326.96,1319.23,1326.59,600.0,1319.23,1326.96,1319.23,1326.59,600.0
2022-04-19 10:30:00,1325.0,1331.34,1322.19,1325.2,2435.0,1325.0,1331.34,1322.19,1325.2,2435.0
2022-04-19 11:00:00,1322.22,1326.7,1322.22,1326.11,700.0,1322.22,1326.7,1322.22,1326.11,700.0
2022-04-19 11:30:00,1327.73,1327.73,1324.83,1327.05,926.0,1327.73,1327.73,1324.83,1327.05,926.0
2022-04-19 12:00:00,1326.13,1328.71,1326.13,1328.45,1748.0,1326.13,1328.71,1326.13,1328.45,1748.0
2022-04-19 12:30:00,1326.75,1330.8,1326.75,1329.15,998.0,1326.75,1330.8,1326.75,1329.15,998.0
2022-04-19 13:00:00,1328.33,1328.33,1324.28,1324.28,892.0,1328.33,1328.33,1324.28,1324.28,892.0
2022-04-19 13:30:00,1324.76,1325.95,1322.61,1325.95,500.0,1324.76,1325.95,1322.61,1325.95,500.0
2022-04-19 14:00:00,1328.03,1328.03,1321.74,1323.23,900.0,1328.03,1328.03,1321.74,1323.23,900.0
2022-04-19 14:30:00,1323.8,1327.59,1323.8,1327.05,1505.0,1323.8,1327.59,1323.8,1327.05,1505.0
2022-04-19 15:00:00,1328.52,1333.26,1324.88,1332.8,1805.0,1328.52,1333.26,1324.88,1332.8,1805.0
2022-04-19 15:30:00,1332.82,1335.38,1328.95,1331.74,11920.0,1332.82,1335.38,1328.95,1331.74,11920.0
2022-04-20 09:30:00,1345.02,1347.83,1335.61,1344.41,2943.0,1345.02,1347.83,1335.61,1344.41,2943.0
2022-04-20 10:00:00,1346.94,1360.35,1346.94,1360.35,700.0,1346.94,1360.35,1346.94,1360.35,700.0
2022-04-20 10:30:00,1358.22,1370.71,1358.13,1370.71,2844.0,1358.22,1370.71,1358.13,1370.71,2844.0
2022-04-20 11:00:00,1369.0,1377.06,1366.04,1377.06,3869.0,1369.0,1377.06,1366.04,1377.06,3869.0
2022-04-20 11:30:00,1376.97,1378.92,1375.99,1377.32,1900.0,1376.97,1378.92,1375.99,1377.32,1900.0
2022-04-20 12:00:00,1378.57,1378.75,1370.41,1372.6,2015.0,1378.57,1378.75,1370.41,1372.6,2015.0
2022-04-20 12:30:00,1375.0,1375.0,1373.5,1373.5,428.0,1375.0,1375.0,1373.5,1373.5,428.0
2022-04-20 13:00:00,1377.12,1377.12,1371.96,1373.45,1496.0,1377.12,1377.12,1371.96,1373.45,1496.0
2022-04-20 13:30:00,1371.09,1371.79,1364.57,1366.06,2338.0,1371.09,1371.79,1364.57,1366.06,2338.0
2022-04-20 14:00:00,1363.24,1366.39,1363.24,1363.78,1191.0,1363.24,1366.39,1363.24,1363.78,1191.0
2022-04-20 14:30:00,1363.8,1363.8,1355.56,1355.56,2030.0,1363.8,1363.8,1355.56,1355.56,2030.0
2022-04-20 15:00:00,1357.28,1362.6,1355.82,1360.54,1862.0,1357.28,1362.6,1355.82,1360.54,1862.0
2022-04-20 15:30:00,1359.12,1363.51,1357.2,1360.89,8173.0,1359.12,1363.51,1357.2,1360.89,8173.0
2022-04-21 09:30:00,1370.59,1370.78,1365.59,1365.59,2728.0,1370.59,1370.78,1365.59,1365.59,2728.0
2022-04-21 10:00:00,1363.92,1363.92,1351.24,1357.02,1354.0,1363.92,1363.92,1351.24,1357.02,1354.0
2022-04-21 10:30:00,1364.3,1364.3,1355.23,1355.23,1484.0,1364.3,1364.3,1355.23,1355.23,1484.0
2022-04-21 11:00:00,1362.87,1363.69,1358.66,1358.66,1302.0,1362.87,1363.69,1358.66,1358.66,1302.0
2022-04-21 11:30:00,1359.01,1359.02,1348.53,1348.53,1446.0,1359.01,1359.02,1348.53,1348.53,1446.0
2022-04-21 12:00:00,1347.71,1347.71,1344.05,1344.08,1400.0,1347.71,1347.71,1344.05,1344.08,1400.0
2022-04-21 12:30:00,1344.73,1345.65,1337.53,1337.54,1233.0,1344.73,1345.65,1337.53,1337.54,1233.0
2022-04-21 13:00:00,1337.3,1337.3,1337.3,1337.3,100.0,1337.3,1337.3,1337.3,1337.3,100.0
2022-04-21 13:30:00,1340.13,1347.26,1340.13,1340.16,1897.0,1340.13,1347.26,1340.13,1340.16,1897.0
2022-04-21 14:00:00,1334.34,1334.34,1328.81,1332.89,641.0,1334.34,1334.34,1328.81,1332.89,641.0
2022-04-21 14:30:00,1333.61,1336.23,1330.7,1330.7,925.0,1333.61,1336.23,1330.7,1330.7,925.0
2022-04-21 15:00:00,1327.38,1334.65,1327.25,1334.65,1395.0,1327.38,1334.65,1327.25,1334.65,1395.0
2022-04-21 15:30:00,1335.58,1335.58,1322.94,1329.87,9552.0,1335.58,1335.58,1322.94,1329.87,9552.0
2022-04-22 09:30:00,1323.86,1324.32,1317.96,1324.32,1557.0,1323.86,1324.32,1317.96,1324.32,1557.0
2022-04-22 10:00:00,1299.03,1305.02,1294.1,1300.54,1800.0,1299.03,1305.02,1294.1,1300.54,1800.0
2022-04-22 10:30:00,1304.89,1304.9,1293.48,1296.29,1300.0,1304.89,1304.9,1293.48,1296.29,1300.0
2022-04-22 11:00:00,1297.95,1307.96,1297.12,1307.96,3485.0,1297.95,1307.96,1297.12,1307.96,3485.0
2022-04-22 11:30:00,1305.05,1305.05,1301.86,1301.86,280.0,1305.05,1305.05,1301.86,1301.86,280.0
2022-04-22 12:00:00,1299.99,1301.34,1299.38,1300.77,1300.0,1299.99,1301.34,1299.38,1300.77,1300.0
2022-04-22 12:30:00,1302.82,1306.35,1299.94,1299.94,1311.0,1302.82,1306.35,1299.94,1299.94,1311.0
2022-04-22 13:00:00,1298.2,1300.28,1296.32,1300.28,1281.0,1298.2,1300.28,1296.32,1300.28,1281.0
2022-04-22 13:30:00,1302.66,1302.66,1295.39,1295.39,400.0,1302.66,1302.66,1295.39,1295.39,400.0
2022-04-22 14:00:00,1294.6,1297.14,1294.6,1295.49,750.0,1294.6,1297.14,1294.6,1295.49,750.0
2022-04-22 14:30:00,1295.7,1295.7,1294.23,1295.25,663.0,1295.7,1295.7,1294.23,1295.25,663.0
2022-04-22 15:00:00,1294.09,1299.01,1290.0,1296.47,962.0,1294.09,1299.01,1290.0,1296.47,962.0
2022-04-22 15:30:00,1297.0,1302.07,1283.6,1285.9,5614.0,1297.0,1302.07,1283.6,1285.9,5614.0
2022-04-25 09:30:00,1279.77,1291.98,1263.99,1265.0,9043.0,1279.77,1291.98,1263.99,1265.0,9043.0
2022-04-25 10:00:00,1263.52,1280.17,1263.52,1272.38,2689.0,1263.52,1280.17,1263.52,1272.38,2689.0
2022-04-25 10:30:00,1276.54,1286.78,1271.1,1271.1,1201.0,1276.54,1286.78,1271.1,1271.1,1201.0
2022-04-25 11:00:00,1266.9,1270.91,1262.36,1267.81,2062.0,1266.9,1270.91,1262.36,1267.81,2062.0
2022-04-25 11:30:00,1263.93,1265.86,1254.96,1260.98,1700.0,1263.93,1265.86,1254.96,1260.98,1700.0
2022-04-25 12:00:00,1265.73,1277.04,1265.73,1268.32,2878.0,1265.73,1277.04,1265.73,1268.32,2878.0
2022-04-25 12:30:00,1269.71,1271.11,1266.34,1268.57,984.0,1269.71,1271.11,1266.34,1268.57,984.0
2022-04-25 13:00:00,1269.32,1278.92,1265.72,1274.04,1799.0,1269.32,1278.92,1265.72,1274.04,1799.0
2022-04-25 13:30:00,1277.25,1280.07,1273.28,1277.28,1100.0,1277.25,1280.07,1273.28,1277.28,1100.0
2022-04-25 14:00:00,1276.51,1289.07,1272.73,1289.07,3700.0,1276.51,1289.07,1272.73,1289.07,3700.0
2022-04-25 14:30:00,1289.5,1289.94,1283.66,1288.63,2051.0,1289.5,1289.94,1283.66,1288.63,2051.0
2022-04-25 15:00:00,1288.15,1304.56,1285.1,1304.56,3052.0,1288.15,1304.56,1285.1,1304.56,3052.0
2022-04-25 15:30:00,1298.13,1305.1,1296.27,1305.1,4603.0,1298.13,1305.1,1296.27,1305.1,4603.0
2022-04-26 09:30:00,1295.1,1296.34,1287.75,1291.08,1218.0,1295.1,1296.34,1287.75,1291.08,1218.0
2022-04-26 10:00:00,1284.92,1290.18,1273.47,1275.81,2246.0,1284.92,1290.18,1273.47,1275.81,2246.0
2022-04-26 10:30:00,1275.49,1277.77,1269.32,1269.32,1563.0,1275.49,1277.77,1269.32,1269.32,1563.0
2022-04-26 11:00:00,1266.31,1268.41,1264.36,1267.56,1068.0,1266.31,1268.41,1264.36,1267.56,1068.0
2022-04-26 11:30:00,1266.5,1269.41,1264.64,1268.46,1300.0,1266.5,1269.41,1264.64,1268.46,1300.0
2022-04-26 12:00:00,1271.78,1278.35,1269.39,1278.04,1600.0,1271.78,1278.35,1269.39,1278.04,1600.0
2022-04-26 12:30:00,1275.13,1276.0,1267.21,1271.52,2400.0,1275.13,1276.0,1267.21,1271.52,2400.0
2022-04-26 13:00:00,1272.1,1272.1,1265.45,1266.52,2745.0,1272.1,1272.1,1265.45,1266.52,2745.0
2022-04-26 13:30:00,1264.69,1267.66,1262.85,1267.46,2689.0,1264.69,1267.66,1262.85,1267.46,2689.0
2022-04-26 14:00:00,1264.41,1270.34,1264.41,1270.0,2621.0,1264.41,1270.34,1264.41,1270.0,2621.0
2022-04-26 14:30:00,1270.29,1270.29,1262.63,1266.88,742.0,1270.29,1270.29,1262.63,1266.88,742.0
2022-04-26 15:00:00,1267.19,1267.51,1259.09,1259.22,2878.0,1267.19,1267.51,1259.09,1259.22,2878.0
2022-04-26 15:30:00,1257.39,1263.65,1254.67,1257.16,3695.0,1257.39,1263.65,1254.67,1257.16,3695.0
2022-04-27 09:30:00,1256.59,1284.76,1255.4,1276.18,2888.0,1256.59,1284.76,1255.4,1276.18,2888.0
2022-04-27 10:00:00,1272.98,1274.36,1253.05,1253.06,2414.0,1272.98,1274.36,1253.05,1253.06,2414.0
2022-04-27 10:30:00,1249.91,1267.31,1249.91,1260.42,3433.0,1249.91,1267.31,1249.91,1260.42,3433.0
2022-04-27 11:00:00,1260.53,1268.48,1250.43,1261.83,2927.0,1260.53,1268.48,1250.43,1261.83,2927.0
2022-04-27 11:30:00,1264.1,1264.43,1257.46,1258.6,2583.0,1264.1,1264.43,1257.46,1258.6,2583.0
2022-04-27 12:00:00,1258.23,1265.37,1252.69,1264.5,2401.0,1258.23,1265.37,1252.69,1264.5,2401.0
2022-04-27 12:30:00,1264.62,1267.69,1261.45,1262.76,4071.0,1264.62,1267.69,1261.45,1262.76,4071.0
2022-04-27 13:00:00,1261.66,1268.08,1259.36,1268.08,3144.0,1261.66,1268.08,1259.36,1268.08,3144.0
2022-04-27 13:30:00,1268.18,1273.72,1268.18,1273.72,925.0,1268.18,1273.72,1268.18,1273.72,925.0
2022-04-27 14:00:00,1270.28,1273.15,1269.08,1270.55,1365.0,1270.28,1273.15,1269.08,1270.55,1365.0
2022-04-27 14:30:00,1270.57,1271.13,1263.72,1263.72,2250.0,1270.57,1271.13,1263.72,1263.72,2250.0
2022-04-27 15:00:00,1263.13,1265.97,1260.57,1264.24,6666.0,1263.13,1265.97,1260.57,1264.24,6666.0
2022-04-27 15:30:00,1263.0,1264.9,1255.89,1259.82,8801.0,1263.0,1264.9,1255.89,1259.82,8801.0
2022-04-28 09:30:00,1278.54,1278.54,1266.85,1275.9,2378.0,1278.54,1278.54,1266.85,1275.9,2378.0
2022-04-28 10:00:00,1274.81,1280.69,1273.42,1273.42,1781.0,1274.81,1280.69,1273.42,1273.42,1781.0
2022-04-28 10:30:00,1275.55,1275.55,1271.01,1275.49,1770.0,1275.55,1275.55,1271.01,1275.49,1770.0
2022-04-28 11:00:00,1273.69,1281.11,1270.62,1271.63,3028.0,1273.69,1281.11,1270.62,1271.63,3028.0
2022-04-28 11:30:00,1271.99,1272.0,1262.91,1268.43,2108.0,1271.99,1272.0,1262.91,1268.43,2108.0
2022-04-28 12:00:00,1267.51,1272.0,1266.1,1271.67,1974.0,1267.51,1272.0,1266.1,1271.67,1974.0
2022-04-28 12:30:00,1275.47,1287.54,1275.47,1287.54,1300.0,1275.47,1287.54,1275.47,1287.54,1300.0
2022-04-28 13:00:00,1288.09,1297.12,1286.48,1289.44,2745.0,1288.09,1297.12,1286.48,1289.44,2745.0
2022-04-28 13:30:00,1291.47,1294.83,1286.46,1288.44,1926.0,1291.47,1294.83,1286.46,1288.44,1926.0
2022-04-28 14:00:00,1291.39,1294.36,1289.5,1292.28,3405.0,1291.39,1294.36,1289.5,1292.28,3405.0
2022-04-28 14:30:00,1291.41,1300.07,1291.41,1299.96,2554.0,1291.41,1300.07,1291.41,1299.96,2554.0
2022-04-28 15:00:00,1298.33,1301.95,1296.45,1297.13,4616.0,1298.33,1301.95,1296.45,1297.13,4616.0
2022-04-28 15:30:00,1294.96,1295.46,1285.37,1291.21,12290.0,1294.96,1295.46,1285.37,1291.21,12290.0
2022-04-29 09:30:00,1285.95,1314.84,1285.95,1314.84,3879.0,1285.95,1314.84,1285.95,1314.84,3879.0
2022-04-29 10:00:00,1309.54,1311.25,1296.39,1305.27,2501.0,1309.54,1311.25,1296.39,1305.27,2501.0
2022-04-29 10:30:00,1299.77,1303.95,1296.95,1303.23,2339.0,1299.77,1303.95,1296.95,1303.23,2339.0
2022-04-29 11:00:00,1303.77,1308.49,1302.91,1308.49,3000.0,1303.77,1308.49,1302.91,1308.49,3000.0
2022-04-29 11:30:00,1309.17,1312.02,1301.49,1301.49,1790.0,1309.17,1312.02,1301.49,1301.49,1790.0
2022-04-29 12:00:00,1292.99,1297.68,1289.89,1297.68,2028.0,1292.99,1297.68,1289.89,1297.68,2028.0
2022-04-29 12:30:00,1295.13,1296.37,1286.73,1286.73,1020.0,1295.13,1296.37,1286.73,1286.73,1020.0
2022-04-29 13:00:00,1288.53,1299.94,1288.53,1299.94,2429.0,1288.53,1299.94,1288.53,1299.94,2429.0
2022-04-29 13:30:00,1300.94,1303.31,1296.45,1298.51,1649.0,1300.94,1303.31,1296.45,1298.51,1649.0
2022-04-29 14:00:00,1298.16,1302.55,1293.13,1301.14,4387.0,1298.16,1302.55,1293.13,1301.14,4387.0
2022-04-29 14:30:00,1298.92,1301.31,1296.3,1299.17,2149.0,1298.92,1301.31,1296.3,1299.17,2149.0
2022-04-29 15:00:00,1299.0,1300.64,1289.92,1290.75,3395.0,1299.0,1300.64,1289.92,1290.75,3395.0
2022-04-29 15:30:00,1287.26,1294.71,1273.49,1277.42,12032.0,1287.26,1294.71,1273.49,1277.42,12032.0
2022-05-02 09:30:00,1272.45,1281.37,1263.22,1270.41,5084.0,1272.45,1281.37,1263.22,1270.41,5084.0
2022-05-02 10:00:00,1275.38,1287.18,1263.19,1287.18,4062.0,1275.38,1287.18,1263.19,1287.18,4062.0
2022-05-02 10:30:00,1285.65,1290.81,1282.93,1286.55,3925.0,1285.65,1290.81,1282.93,1286.55,3925.0
2022-05-02 11:00:00,1283.64,1286.24,1277.06,1281.29,3197.0,1283.64,1286.24,1277.06,1281.29,3197.0
2022-05-02 11:30:00,1285.58,1286.85,1281.01,1284.37,2002.0,1285.58,1286.85,1281.01,1284.37,2002.0
2022-05-02 12:00:00,1288.17,1288.17,1279.67,1283.49,2684.0,1288.17,1288.17,1279.67,1283.49,2684.0
2022-05-02 12:30:00,1283.47,1284.51,1277.13,1278.51,2149.0,1283.47,1284.51,1277.13,1278.51,2149.0
2022-05-02 13:00:00,1276.82,1283.63,1274.82,1279.31,5007.0,1276.82,1283.63,1274.82,1279.31,5007.0
2022-05-02 13:30:00,1280.15,1281.84,1266.62,1270.17,3284.0,1280.15,1281.84,1266.62,1270.17,3284.0
2022-05-02 14:00:00,1267.89,1271.47,1262.59,1266.13,1923.0,1267.89,1271.47,1262.59,1266.13,1923.0
2022-05-02 14:30:00,1264.94,1272.23,1262.88,1264.33,2067.0,1264.94,1272.23,1262.88,1264.33,2067.0
2022-05-02 15:00:00,1268.01,1287.62,1266.7,1282.41,4246.0,1268.01,1287.62,1266.7,1282.41,4246.0
2022-05-02 15:30:00,1282.73,1294.98,1280.83,1293.08,7972.0,1282.73,1294.98,1280.83,1293.08,7972.0
2022-05-03 09:30:00,1292.76,1330.25,1292.76,1330.25,6708.0,1292.76,1330.25,1292.76,1330.25,6708.0
2022-05-03 10:00:00,1333.94,1335.06,1324.26,1334.01,9706.0,1333.94,1335.06,1324.26,1334.01,9706.0
2022-05-03 10:30:00,1332.31,1334.68,1321.72,1331.31,6015.0,1332.31,1334.68,1321.72,1331.31,6015.0
2022-05-03 11:00:00,1332.19,1347.77,1330.34,1341.94,5035.0,1332.19,1347.77,1330.34,1341.94,5035.0
2022-05-03 11:30:00,1341.0,1343.89,1328.94,1329.14,3530.0,1341.0,1343.89,1328.94,1329.14,3530.0
2022-05-03 12:00:00,1328.87,1331.5,1317.58,1318.56,4311.0,1328.87,1331.5,1317.58,1318.56,4311.0
2022-05-03 12:30:00,1318.97,1323.1,1316.22,1319.04,2248.0,1318.97,1323.1,1316.22,1319.04,2248.0
2022-05-03 13:00:00,1319.97,1332.1,1319.97,1325.9,3850.0,1319.97,1332.1,1319.97,1325.9,3850.0
2022-05-03 13:30:00,1331.49,1341.78,1331.13,1340.7,7022.0,1331.49,1341.78,1331.13,1340.7,7022.0
2022-05-03 14:00:00,1340.08,1340.08,1328.12,1333.47,6306.0,1340.08,1340.08,1328.12,1333.47,6306.0
2022-05-03 14:30:00,1333.75,1339.64,1326.01,1331.51,8132.0,1333.75,1339.64,1326.01,1331.51,8132.0
2022-05-03 15:00:00,1334.84,1343.68,1329.31,1335.86,7709.0,1334.84,1343.68,1329.31,1335.86,7709.0
2022-05-03 15:30:00,1335.28,1340.41,1327.66,1336.04,27628.0,1335.28,1340.41,1327.66,1336.04,27628.0
2022-05-04 09:30:00,1327.2,1334.74,1318.04,1330.0,3024.0,1327.2,1334.74,1318.04,1330.0,3024.0
2022-05-04 10:00:00,1328.41,1334.21,1322.04,1329.79,4044.0,1328.41,1334.21,1322.04,1329.79,4044.0
2022-05-04 10:30:00,1330.04,1330.04,1319.75,1323.88,6742.0,1330.04,1330.04,1319.75,1323.88,6742.0
2022-05-04 11:00:00,1325.29,1335.4,1324.54,1335.39,3900.0,1325.29,1335.4,1324.54,1335.39,3900.0
2022-05-04 11:30:00,1335.63,1347.82,1334.2,1343.04,4472.0,1335.63,1347.82,1334.2,1343.04,4472.0
2022-05-04 12:00:00,1342.78,1344.69,1340.54,1344.69,1200.0,1342.78,1344.69,1340.54,1344.69,1200.0
2022-05-04 12:30:00,1342.7,1342.7,1336.71,1338.5,1707.0,1342.7,1342.7,1336.71,1338.5,1707.0
2022-05-04 13:00:00,1339.8,1345.32,1338.2,1341.97,4162.0,1339.8,1345.32,1338.2,1341.97,4162.0
2022-05-04 13:30:00,1336.76,1345.32,1336.75,1345.32,1705.0,1336.76,1345.32,1336.75,1345.32,1705.0
2022-05-04 14:00:00,1347.9,1352.41,1340.16,1348.92,3354.0,1347.9,1352.41,1340.16,1348.92,3354.0
2022-05-04 14:30:00,1346.98,1369.1,1336.09,1364.34,3632.0,1346.98,1369.1,1336.09,1364.34,3632.0
2022-05-04 15:00:00,1368.87,1375.62,1368.87,1375.62,3989.0,1368.87,1375.62,1368.87,1375.62,3989.0
2022-05-04 15:30:00,1375.25,1383.49,1374.85,1380.14,14064.0,1375.25,1383.49,1374.85,1380.14,14064.0
2022-05-05 09:30:00,1367.1,1370.99,1352.96,1352.97,5515.0,1367.1,1370.99,1352.96,1352.97,5515.0
2022-05-05 10:00:00,1357.13,1357.14,1337.53,1337.54,2824.0,1357.13,1357.14,1337.53,1337.54,2824.0
2022-05-05 10:30:00,1333.21,1341.41,1328.87,1328.88,2100.0,1333.21,1341.41,1328.87,1328.88,2100.0
2022-05-05 11:00:00,1328.98,1336.64,1328.17,1336.64,6683.0,1328.98,1336.64,1328.17,1336.64,6683.0
2022-05-05 11:30:00,1335.48,1340.48,1317.39,1317.39,3664.0,1335.48,1340.48,1317.39,1317.39,3664.0
2022-05-05 12:00:00,1313.98,1318.03,1308.5,1317.06,6333.0,1313.98,1318.03,1308.5,1317.06,6333.0
2022-05-05 12:30:00,1314.83,1323.92,1310.66,1322.65,3966.0,1314.83,1323.92,1310.66,1322.65,3966.0
2022-05-05 13:00:00,1325.0,1334.87,1320.46,1320.46,3635.0,1325.0,1334.87,1320.46,1320.46,3635.0
2022-05-05 13:30:00,1319.39,1320.69,1313.43,1313.44,3296.0,1319.39,1320.69,1313.43,1313.44,3296.0
2022-05-05 14:00:00,1311.85,1315.2,1305.96,1306.21,2609.0,1311.85,1315.2,1305.96,1306.21,2609.0
2022-05-05 14:30:00,1305.28,1314.99,1302.09,1308.04,4466.0,1305.28,1314.99,1302.09,1308.04,4466.0
2022-05-05 15:00:00,1308.51,1310.06,1300.1,1303.0,7929.0,1308.51,1310.06,1300.1,1303.0,7929.0
2022-05-05 15:30:00,1302.1,1317.62,1301.5,1310.93,14317.0,1302.1,1317.62,1301.5,1310.93,14317.0
2022-05-06 09:30:00,1296.73,1303.02,1257.13,1283.32,9132.0,1296.73,1303.02,1257.13,1283.32,9132.0
2022-05-06 10:00:00,1283.82,1283.82,1253.17,1255.52,12141.0,1283.82,1283.82,1253.17,1255.52,12141.0
2022-05-06 10:30:00,1255.52,1281.52,1253.04,1281.52,4013.0,1255.52,1281.52,1253.04,1281.52,4013.0
2022-05-06 11:00:00,1277.21,1288.76,1275.33,1288.76,2667.0,1277.21,1288.76,1275.33,1288.76,2667.0
2022-05-06 11:30:00,1286.69,1290.03,1276.79,1280.17,4805.0,1286.69,1290.03,1276.79,1280.17,4805.0
2022-05-06 12:00:00,1280.69,1288.03,1279.12,1284.45,4001.0,1280.69,1288.03,1279.12,1284.45,4001.0
2022-05-06 12:30:00,1289.99,1294.92,1285.23,1291.7,3908.0,1289.99,1294.92,1285.23,1291.7,3908.0
2022-05-06 13:00:00,1300.46,1304.31,1294.79,1302.19,5104.0,1300.46,1304.31,1294.79,1302.19,5104.0
2022-05-06 13:30:00,1299.33,1306.57,1298.37,1305.95,11703.0,1299.33,1306.57,1298.37,1305.95,11703.0
2022-05-06 14:00:00,1301.25,1306.69,1298.06,1302.42,4148.0,1301.25,1306.69,1298.06,1302.42,4148.0
2022-05-06 14:30:00,1297.74,1311.95,1297.74,1311.79,8834.0,1297.74,1311.95,1297.74,1311.79,8834.0
2022-05-06 15:00:00,1303.86,1311.88,1303.27,1311.88,4812.0,1303.86,1311.88,1303.27,1311.88,4812.0
2022-05-06 15:30:00,1312.66,1327.38,1312.66,1314.06,23784.0,1312.66,1327.38,1312.66,1314.06,23784.0
2022-05-09 09:30:00,1299.09,1299.09,1263.72,1263.72,10266.0,1299.09,1299.09,1263.72,1263.72,10266.0
2022-05-09 10:00:00,1264.65,1264.65,1234.86,1240.47,9977.0,1264.65,1264.65,1234.86,1240.47,9977.0
2022-05-09 10:30:00,1236.59,1238.17,1216.77,1216.77,3724.0,1236.59,1238.17,1216.77,1216.77,3724.0
2022-05-09 11:00:00,1216.78,1221.55,1209.36,1212.3,6198.0,1216.78,1221.55,1209.36,1212.3,6198.0
2022-05-09 11:30:00,1210.76,1229.31,1209.0,1212.39,4948.0,1210.76,1229.31,1209.0,1212.39,4948.0
2022-05-09 12:00:00,1216.5,1229.32,1216.49,1219.08,2004.0,1216.5,1229.32,1216.49,1219.08,2004.0
2022-05-09 12:30:00,1221.36,1221.36,1208.36,1212.27,2140.0,1221.36,1221.36,1208.36,1212.27,2140.0
2022-05-09 13:00:00,1213.77,1214.56,1204.5,1213.81,4758.0,1213.77,1214.56,1204.5,1213.81,4758.0
2022-05-09 13:30:00,1212.0,1212.0,1200.2,1202.13,4299.0,1212.0,1212.0,1200.2,1202.13,4299.0
2022-05-09 14:00:00,1203.08,1206.27,1197.09,1200.18,7100.0,1203.08,1206.27,1197.09,1200.18,7100.0
2022-05-09 14:30:00,1197.52,1206.82,1195.41,1202.95,5950.0,1197.52,1206.82,1195.41,1202.95,5950.0
2022-05-09 15:00:00,1204.0,1208.54,1197.77,1199.22,9715.0,1204.0,1208.54,1197.77,1199.22,9715.0
2022-05-09 15:30:00,1198.02,1201.45,1188.56,1196.06,10798.0,1198.02,1201.45,1188.56,1196.06,10798.0
2022-05-10 09:30:00,1218.82,1226.95,1213.68,1226.95,13951.0,1218.82,1226.95,1213.68,1226.95,13951.0
2022-05-10 10:00:00,1229.4,1230.66,1214.9,1218.35,6036.0,1229.4,1230.66,1214.9,1218.35,6036.0
2022-05-10 10:30:00,1219.08,1219.08,1208.73,1209.69,11785.0,1219.08,1219.08,1208.73,1209.69,11785.0
2022-05-10 11:00:00,1213.05,1214.89,1199.77,1199.77,4516.0,1213.05,1214.89,1199.77,1199.77,4516.0
2022-05-10 11:30:00,1204.22,1206.87,1200.91,1201.58,1520.0,1204.22,1206.87,1200.91,1201.58,1520.0
2022-05-10 12:00:00,1208.47,1215.7,1203.66,1210.73,8509.0,1208.47,1215.7,1203.66,1210.73,8509.0
2022-05-10 12:30:00,1209.1,1215.87,1206.36,1214.18,5594.0,1209.1,1215.87,1206.36,1214.18,5594.0
2022-05-10 13:00:00,1215.19,1225.45,1215.19,1225.45,1881.0,1215.19,1225.45,1215.19,1225.45,1881.0
2022-05-10 13:30:00,1229.81,1241.08,1229.81,1239.93,7689.0,1229.81,1241.08,1229.81,1239.93,7689.0
2022-05-10 14:00:00,1238.33,1240.0,1229.6,1230.34,3137.0,1238.33,1240.0,1229.6,1230.34,3137.0
2022-05-10 14:30:00,1230.8,1232.9,1225.42,1229.28,6066.0,1230.8,1232.9,1225.42,1229.28,6066.0
2022-05-10 15:00:00,1231.13,1234.7,1222.36,1222.37,5426.0,1231.13,1234.7,1222.36,1222.37,5426.0
2022-05-10 15:30:00,1222.27,1222.6,1210.66,1221.2,10980.0,1222.27,1222.6,1210.66,1221.2,10980.0
2022-05-11 09:30:00,1215.95,1222.98,1201.09,1209.27,20155.0,1215.95,1222.98,1201.09,1209.27,20155.0
2022-05-11 10:00:00,1208.65,1222.45,1205.41,1217.1,7808.0,1208.65,1222.45,1205.41,1217.1,7808.0
2022-05-11 10:30:00,1214.39,1224.67,1213.53,1217.55,7042.0,1214.39,1224.67,1213.53,1217.55,7042.0
2022-05-11 11:00:00,1214.85,1218.59,1213.55,1218.11,6825.0,1214.85,1218.59,1213.55,1218.11,6825.0
2022-05-11 11:30:00,1218.26,1223.33,1216.17,1216.26,4027.0,1218.26,1223.33,1216.17,1216.26,4027.0
2022-05-11 12:00:00,1210.88,1215.8,1205.54,1206.25,7784.0,1210.88,1215.8,1205.54,1206.25,7784.0
2022-05-11 12:30:00,1208.03,1212.81,1206.14,1206.14,6350.0,1208.03,1212.81,1206.14,1206.14,6350.0
2022-05-11 13:00:00,1206.88,1210.07,1205.55,1207.2,2337.0,1206.88,1210.07,1205.55,1207.2,2337.0
2022-05-11 13:30:00,1205.96,1206.34,1194.24,1194.25,6423.0,1205.96,1206.34,1194.24,1194.25,6423.0
2022-05-11 14:00:00,1200.42,1205.33,1200.0,1200.9,6733.0,1200.42,1205.33,1200.0,1200.9,6733.0
2022-05-11 14:30:00,1200.15,1203.82,1193.65,1193.65,6165.0,1200.15,1203.82,1193.65,1193.65,6165.0
2022-05-11 15:00:00,1194.84,1198.7,1189.84,1191.92,7559.0,1194.84,1198.7,1189.84,1191.92,7559.0
2022-05-11 15:30:00,1191.67,1196.96,1175.96,1180.36,24653.0,1191.67,1196.96,1175.96,1180.36,24653.0
2022-05-12 09:30:00,1178.54,1195.56,1168.31,1186.38,3501.0,1178.54,1195.56,1168.31,1186.38,3501.0
2022-05-12 10:00:00,1183.06,1201.93,1182.96,1194.68,3503.0,1183.06,1201.93,1182.96,1194.68,3503.0
2022-05-12 10:30:00,1193.6,1212.39,1193.59,1210.64,2844.0,1193.6,1212.39,1193.59,1210.64,2844.0
2022-05-12 11:00:00,1213.44,1218.49,1201.58,1206.96,4228.0,1213.44,1218.49,1201.58,1206.96,4228.0
2022-05-12 11:30:00,1205.58,1205.58,1197.0,1197.09,2693.0,1205.58,1205.58,1197.0,1197.09,2693.0
2022-05-12 12:00:00,1196.52,1204.15,1191.03,1204.15,2659.0,1196.52,1204.15,1191.03,1204.15,2659.0
2022-05-12 12:30:00,1207.0,1214.09,1206.99,1210.63,2197.0,1207.0,1214.09,1206.99,1210.63,2197.0
2022-05-12 13:00:00,1204.18,1212.41,1204.18,1207.21,2529.0,1204.18,1212.41,1204.18,1207.21,2529.0
2022-05-12 13:30:00,1205.05,1205.05,1196.08,1201.11,1530.0,1205.05,1205.05,1196.08,1201.11,1530.0
2022-05-12 14:00:00,1202.38,1202.38,1192.9,1200.4,1212.0,1202.38,1202.38,1192.9,1200.4,1212.0
2022-05-12 14:30:00,1197.89,1198.65,1191.01,1195.6,2183.0,1197.89,1198.65,1191.01,1195.6,2183.0
2022-05-12 15:00:00,1195.88,1206.41,1193.55,1199.76,4465.0,1195.88,1206.41,1193.55,1199.76,4465.0
2022-05-12 15:30:00,1200.16,1214.59,1199.11,1214.57,13253.0,1200.16,1214.59,1199.11,1214.57,13253.0
2022-05-13 09:30:00,1230.65,1254.6,1227.44,1250.0,2225.0,1230.65,1254.6,1227.44,1250.0,2225.0
2022-05-13 10:00:00,1248.55,1274.38,1248.55,1274.07,3753.0,1248.55,1274.38,1248.55,1274.07,3753.0
2022-05-13 10:30:00,1270.04,1271.32,1263.76,1267.57,2576.0,1270.04,1271.32,1263.76,1267.57,2576.0
2022-05-13 11:00:00,1269.13,1269.13,1260.17,1264.2,5011.0,1269.13,1269.13,1260.17,1264.2,5011.0
2022-05-13 11:30:00,1263.99,1266.53,1257.51,1266.5,1700.0,1263.99,1266.53,1257.51,1266.5,1700.0
2022-05-13 12:00:00,1265.79,1274.46,1265.79,1268.22,1321.0,1265.79,1274.46,1265.79,1268.22,1321.0
2022-05-13 12:30:00,1269.76,1269.86,1258.11,1266.02,1203.0,1269.76,1269.86,1258.11,1266.02,1203.0
2022-05-13 13:00:00,1266.03,1269.61,1260.94,1261.49,2220.0,1266.03,1269.61,1260.94,1261.49,2220.0
2022-05-13 13:30:00,1260.76,1263.92,1256.84,1258.38,2203.0,1260.76,1263.92,1256.84,1258.38,2203.0
2022-05-13 14:00:00,1253.94,1257.15,1250.32,1251.7,2687.0,1253.94,1257.15,1250.32,1251.7,2687.0
2022-05-13 14:30:00,1252.24,1260.92,1250.42,1260.92,4526.0,1252.24,1260.92,1250.42,1260.92,4526.0
2022-05-13 15:00:00,1260.54,1265.62,1260.54,1265.62,2092.0,1260.54,1265.62,1260.54,1265.62,2092.0
2022-05-13 15:30:00,1266.35,1267.0,1253.18,1255.14,10097.0,1266.35,1267.0,1253.18,1255.14,10097.0
2022-05-16 09:30:00,1243.33,1250.99,1235.89,1242.59,2626.0,1243.33,1250.99,1235.89,1242.59,2626.0
2022-05-16 10:00:00,1239.16,1252.88,1239.15,1249.0,2013.0,1239.16,1252.88,1239.15,1249.0,2013.0
2022-05-16 10:30:00,1245.77,1245.93,1232.68,1232.68,2763.0,1245.77,1245.93,1232.68,1232.68,2763.0
2022-05-16 11:00:00,1233.68,1235.81,1232.15,1235.17,2200.0,1233.68,1235.81,1232.15,1235.17,2200.0
2022-05-16 11:30:00,1234.45,1240.46,1232.09,1239.62,2208.0,1234.45,1240.46,1232.09,1239.62,2208.0
2022-05-16 12:00:00,1241.75,1244.24,1237.02,1237.02,1500.0,1241.75,1244.24,1237.02,1237.02,1500.0
2022-05-16 12:30:00,1238.7,1238.92,1234.62,1236.14,2064.0,1238.7,1238.92,1234.62,1236.14,2064.0
2022-05-16 13:00:00,1234.76,1240.9,1234.75,1240.9,1700.0,1234.76,1240.9,1234.75,1240.9,1700.0
2022-05-16 13:30:00,1243.99,1244.8,1241.25,1242.72,1926.0,1243.99,1244.8,1241.25,1242.72,1926.0
2022-05-16 14:00:00,1242.29,1248.06,1240.8,1248.06,3990.0,1242.29,1248.06,1240.8,1248.06,3990.0
2022-05-16 14:30:00,1247.79,1248.0,1241.87,1243.99,3062.0,1247.79,1248.0,1241.87,1243.99,3062.0
2022-05-16 15:00:00,1245.07,1245.07,1233.96,1233.96,3447.0,1245.07,1245.07,1233.96,1233.96,3447.0
2022-05-16 15:30:00,1236.17,1238.5,1229.67,1233.51,14814.0,1236.17,1238.5,1229.67,1233.51,14814.0
2022-05-17 09:30:00,1256.49,1265.79,1239.89,1239.89,5959.0,1256.49,1265.79,1239.89,1239.89,5959.0
2022-05-17 10:00:00,1240.76,1243.55,1233.44,1235.31,2300.0,1240.76,1243.55,1233.44,1235.31,2300.0
2022-05-17 10:30:00,1236.95,1236.95,1224.37,1226.27,2701.0,1236.95,1236.95,1224.37,1226.27,2701.0
2022-05-17 11:00:00,1227.85,1234.95,1225.77,1234.08,3031.0,1227.85,1234.95,1225.77,1234.08,3031.0
2022-05-17 11:30:00,1232.67,1235.0,1232.21,1233.76,1948.0,1232.67,1235.0,1232.21,1233.76,1948.0
2022-05-17 12:00:00,1232.5,1235.36,1230.09,1235.36,2800.0,1232.5,1235.36,1230.09,1235.36,2800.0
2022-05-17 12:30:00,1235.17,1237.38,1234.27,1235.79,2224.0,1235.17,1237.38,1234.27,1235.79,2224.0
2022-05-17 13:00:00,1237.02,1241.41,1234.24,1236.64,2318.0,1237.02,1241.41,1234.24,1236.64,2318.0
2022-05-17 13:30:00,1236.59,1236.7,1233.21,1234.85,1600.0,1236.59,1236.7,1233.21,1234.85,1600.0
2022-05-17 14:00:00,1232.84,1236.35,1230.2,1232.67,2201.0,1232.84,1236.35,1230.2,1232.67,2201.0
2022-05-17 14:30:00,1231.89,1237.3,1230.53,1236.95,1365.0,1231.89,1237.3,1230.53,1236.95,1365.0
2022-05-17 15:00:00,1238.5,1240.95,1234.79,1235.9,1473.0,1238.5,1240.95,1234.79,1235.9,1473.0
2022-05-17 15:30:00,1237.27,1238.02,1230.58,1238.02,6221.0,1237.27,1238.02,1230.58,1238.02,6221.0
2022-05-18 09:30:00,1215.76,1225.0,1215.34,1215.34,1047.0,1215.76,1225.0,1215.34,1215.34,1047.0
2022-05-18 10:00:00,1213.02,1218.84,1213.02,1213.87,1723.0,1213.02,1218.84,1213.02,1213.87,1723.0
2022-05-18 10:30:00,1207.06,1214.32,1207.06,1214.32,401.0,1207.06,1214.32,1207.06,1214.32,401.0
2022-05-18 11:00:00,1214.72,1214.72,1206.68,1209.59,2202.0,1214.72,1214.72,1206.68,1209.59,2202.0
2022-05-18 11:30:00,1207.49,1213.99,1204.79,1204.8,4208.0,1207.49,1213.99,1204.79,1204.8,4208.0
2022-05-18 12:00:00,1204.76,1205.85,1201.08,1204.0,1851.0,1204.76,1205.85,1201.08,1204.0,1851.0
2022-05-18 12:30:00,1204.99,1207.03,1203.56,1207.03,1100.0,1204.99,1207.03,1203.56,1207.03,1100.0
2022-05-18 13:00:00,1206.52,1206.52,1198.76,1200.62,2331.0,1206.52,1206.52,1198.76,1200.62,2331.0
2022-05-18 13:30:00,1202.42,1202.43,1195.89,1196.63,1434.0,1202.42,1202.43,1195.89,1196.63,1434.0
2022-05-18 14:00:00,1199.73,1200.23,1194.93,1198.93,9628.0,1199.73,1200.23,1194.93,1198.93,9628.0
2022-05-18 14:30:00,1198.85,1199.59,1193.14,1199.08,2805.0,1198.85,1199.59,1193.14,1199.08,2805.0
2022-05-18 15:00:00,1199.45,1200.39,1193.99,1194.0,4367.0,1199.45,1200.39,1193.99,1194.0,4367.0
2022-05-18 15:30:00,1194.29,1200.0,1189.87,1193.67,10416.0,1194.29,1200.0,1189.87,1193.67,10416.0
2022-05-19 09:30:00,1182.56,1212.06,1182.56,1204.56,6436.0,1182.56,1212.06,1182.56,1204.56,6436.0
2022-05-19 10:00:00,1212.68,1218.34,1210.78,1218.34,2100.0,1212.68,1218.34,1210.78,1218.34,2100.0
2022-05-19 10:30:00,1212.16,1218.51,1206.97,1211.17,2652.0,1212.16,1218.51,1206.97,1211.17,2652.0
2022-05-19 11:00:00,1215.41,1215.41,1204.2,1204.2,900.0,1215.41,1215.41,1204.2,1204.2,900.0
2022-05-19 11:30:00,1219.14,1221.47,1217.15,1217.15,700.0,1219.14,1221.47,1217.15,1217.15,700.0
2022-05-19 12:00:00,1217.84,1220.62,1211.99,1217.83,2271.0,1217.84,1220.62,1211.99,1217.83,2271.0
2022-05-19 12:30:00,1218.46,1218.46,1212.33,1215.37,13594.0,1218.46,1218.46,1212.33,1215.37,13594.0
2022-05-19 13:00:00,1215.7,1216.85,1208.89,1215.86,2205.0,1215.7,1216.85,1208.89,1215.86,2205.0
2022-05-19 13:30:00,1213.73,1224.9,1212.6,1224.9,2183.0,1213.73,1224.9,1212.6,1224.9,2183.0
2022-05-19 14:00:00,1220.46,1222.97,1219.04,1220.81,1300.0,1220.46,1222.97,1219.04,1220.81,1300.0
2022-05-19 14:30:00,1223.21,1226.81,1219.62,1222.98,1656.0,1223.21,1226.81,1219.62,1222.98,1656.0
2022-05-19 15:00:00,1223.83,1228.12,1213.42,1214.13,3478.0,1223.83,1228.12,1213.42,1214.13,3478.0
2022-05-19 15:30:00,1213.88,1223.71,1213.88,1218.05,13096.0,1213.88,1223.71,1213.88,1218.05,13096.0
2022-05-20 09:30:00,1234.41,1237.09,1224.34,1224.34,4418.0,1234.41,1237.09,1224.34,1224.34,4418.0
2022-05-20 10:00:00,1227.64,1229.44,1220.87,1225.83,1300.0,1227.64,1229.44,1220.87,1225.83,1300.0
2022-05-20 10:30:00,1221.51,1222.99,1218.04,1218.41,1800.0,1221.51,1222.99,1218.04,1218.41,1800.0
2022-05-20 11:00:00,1216.25,1216.25,1209.04,1211.5,2808.0,1216.25,1216.25,1209.04,1211.5,2808.0
2022-05-20 11:30:00,1211.97,1220.18,1211.97,1220.18,2800.0,1211.97,1220.18,1211.97,1220.18,2800.0
2022-05-20 12:00:00,1218.96,1218.96,1206.28,1212.91,1921.0,1218.96,1218.96,1206.28,1212.91,1921.0
2022-05-20 12:30:00,1211.07,1214.53,1207.24,1212.76,2411.0,1211.07,1214.53,1207.24,1212.76,2411.0
2022-05-20 13:00:00,1210.85,1214.67,1208.58,1210.36,2817.0,1210.85,1214.67,1208.58,1210.36,2817.0
2022-05-20 13:30:00,1213.32,1219.81,1213.32,1219.81,802.0,1213.32,1219.81,1213.32,1219.81,802.0
2022-05-20 14:00:00,1217.94,1222.87,1213.8,1213.81,1872.0,1217.94,1222.87,1213.8,1213.81,1872.0
2022-05-20 14:30:00,1215.12,1230.16,1210.82,1224.1,2512.0,1215.12,1230.16,1210.82,1224.1,2512.0
2022-05-20 15:00:00,1222.85,1227.6,1218.56,1227.6,4593.0,1222.85,1227.6,1218.56,1227.6,4593.0
2022-05-20 15:30:00,1227.6,1241.07,1227.01,1240.02,13532.0,1227.6,1241.07,1227.01,1240.02,13532.0
2022-05-23 09:30:00,1254.69,1254.69,1237.35,1246.6,2340.0,1254.69,1254.69,1237.35,1246.6,2340.0
2022-05-23 10:00:00,1237.17,1239.75,1232.21,1232.21,736.0,1237.17,1239.75,1232.21,1232.21,736.0
2022-05-23 10:30:00,1234.37,1235.44,1230.86,1230.86,500.0,1234.37,1235.44,1230.86,1230.86,500.0
2022-05-23 11:00:00,1238.27,1241.06,1237.11,1241.06,2343.0,1238.27,1241.06,1237.11,1241.06,2343.0
2022-05-23 11:30:00,1245.0,1250.67,1243.79,1248.89,2603.0,1245.0,1250.67,1243.79,1248.89,2603.0
2022-05-23 12:00:00,1252.4,1255.86,1248.28,1248.28,1530.0,1252.4,1255.86,1248.28,1248.28,1530.0
2022-05-23 12:30:00,1248.72,1252.09,1245.08,1246.03,1600.0,1248.72,1252.09,1245.08,1246.03,1600.0
2022-05-23 13:00:00,1247.26,1247.26,1232.0,1238.1,3098.0,1247.26,1247.26,1232.0,1238.1,3098.0
2022-05-23 13:30:00,1240.28,1250.22,1240.28,1250.0,2625.0,1240.28,1250.22,1240.28,1250.0,2625.0
2022-05-23 14:00:00,1249.81,1250.07,1244.45,1244.45,3811.0,1249.81,1250.07,1244.45,1244.45,3811.0
2022-05-23 14:30:00,1246.86,1251.37,1242.92,1247.35,2696.0,1246.86,1251.37,1242.92,1247.35,2696.0
2022-05-23 15:00:00,1246.22,1246.81,1238.03,1241.46,2927.0,1246.22,1246.81,1238.03,1241.46,2927.0
2022-05-23 15:30:00,1241.48,1249.39,1236.9,1247.34,11070.0,1241.48,1249.39,1236.9,1247.34,11070.0
2022-05-24 09:30:00,1240.0,1240.35,1224.93,1226.93,2076.0,1240.0,1240.35,1224.93,1226.93,2076.0
2022-05-24 10:00:00,1231.03,1234.21,1220.21,1224.71,1790.0,1231.03,1234.21,1220.21,1224.71,1790.0
2022-05-24 10:30:00,1224.71,1232.85,1224.69,1229.85,2304.0,1224.71,1232.85,1224.69,1229.85,2304.0
2022-05-24 11:00:00,1227.41,1230.07,1227.04,1230.07,1426.0,1227.41,1230.07,1227.04,1230.07,1426.0
2022-05-24 11:30:00,1232.11,1235.33,1228.95,1228.95,543.0,1232.11,1235.33,1228.95,1228.95,543.0
2022-05-24 12:00:00,1228.8,1236.44,1228.8,1231.75,1710.0,1228.8,1236.44,1228.8,1231.75,1710.0
2022-05-24 12:30:00,1230.17,1232.5,1226.42,1229.7,1800.0,1230.17,1232.5,1226.42,1229.7,1800.0
2022-05-24 13:00:00,1232.4,1234.66,1227.03,1230.35,2046.0,1232.4,1234.66,1227.03,1230.35,2046.0
2022-05-24 13:30:00,1232.82,1238.86,1232.82,1237.71,800.0,1232.82,1238.86,1232.82,1237.71,800.0
2022-05-24 14:00:00,1237.36,1238.83,1228.03,1229.44,1200.0,1237.36,1238.83,1228.03,1229.44,1200.0
2022-05-24 14:30:00,1228.76,1230.79,1221.89,1222.66,1150.0,1228.76,1230.79,1221.89,1222.66,1150.0
2022-05-24 15:00:00,1225.67,1229.73,1224.3,1227.66,3449.0,1225.67,1229.73,1224.3,1227.66,3449.0
2022-05-24 15:30:00,1228.03,1236.22,1226.87,1234.15,9460.0,1228.03,1236.22,1226.87,1234.15,9460.0
2022-05-25 09:30:00,1235.63,1235.63,1221.6,1229.9,3741.0,1235.63,1235.63,1221.6,1229.9,3741.0
2022-05-25 10:00:00,1231.35,1245.93,1226.34,1245.93,4347.0,1231.35,1245.93,1226.34,1245.93,4347.0
2022-05-25 10:30:00,1243.42,1247.2,1234.15,1234.41,3000.0,1243.42,1247.2,1234.15,1234.41,3000.0
2022-05-25 11:00:00,1234.02,1234.15,1232.59,1232.95,800.0,1234.02,1234.15,1232.59,1232.95,800.0
2022-05-25 11:30:00,1231.95,1231.95,1218.17,1219.67,2921.0,1231.95,1231.95,1218.17,1219.67,2921.0
2022-05-25 12:00:00,1222.46,1224.5,1222.46,1222.67,619.0,1222.46,1224.5,1222.46,1222.67,619.0
2022-05-25 12:30:00,1224.48,1226.25,1223.52,1225.1,1864.0,1224.48,1226.25,1223.52,1225.1,1864.0
2022-05-25 13:00:00,1224.95,1228.5,1222.4,1228.5,536.0,1224.95,1228.5,1222.4,1228.5,536.0
2022-05-25 13:30:00,1227.9,1228.29,1225.06,1225.07,1796.0,1227.9,1228.29,1225.06,1225.07,1796.0
2022-05-25 14:00:00,1223.98,1229.31,1223.42,1229.31,1437.0,1223.98,1229.31,1223.42,1229.31,1437.0
2022-05-25 14:30:00,1230.35,1232.76,1227.31,1230.48,1887.0,1230.35,1232.76,1227.31,1230.48,1887.0
2022-05-25 15:00:00,1229.37,1241.27,1229.32,1236.17,2741.0,1229.37,1241.27,1229.32,1236.17,2741.0
2022-05-25 15:30:00,1237.63,1237.63,1225.71,1230.81,7469.0,1237.63,1237.63,1225.71,1230.81,7469.0
2022-05-26 09:30:00,1238.27,1241.0,1230.76,1231.31,2236.0,1238.27,1241.0,1230.76,1231.31,2236.0
2022-05-26 10:00:00,1237.83,1238.74,1234.55,1238.74,700.0,1237.83,1238.74,1234.55,1238.74,700.0
2022-05-26 10:30:00,1237.94,1244.89,1233.4,1240.63,2807.0,1237.94,1244.89,1233.4,1240.63,2807.0
2022-05-26 11:00:00,1248.65,1248.65,1246.44,1246.62,806.0,1248.65,1248.65,1246.44,1246.62,806.0
2022-05-26 11:30:00,1244.34,1244.34,1242.46,1242.47,200.0,1244.34,1244.34,1242.46,1242.47,200.0
2022-05-26 12:00:00,1244.19,1245.07,1242.83,1244.01,1209.0,1244.19,1245.07,1242.83,1244.01,1209.0
2022-05-26 12:30:00,1246.51,1248.73,1246.51,1247.38,450.0,1246.51,1248.73,1246.51,1247.38,450.0
2022-05-26 13:00:00,1250.0,1251.16,1249.72,1251.15,900.0,1250.0,1251.16,1249.72,1251.15,900.0
2022-05-26 13:30:00,1255.0,1255.64,1255.0,1255.64,225.0,1255.0,1255.64,1255.0,1255.64,225.0
2022-05-26 14:00:00,1258.78,1260.95,1257.54,1260.95,1290.0,1258.78,1260.95,1257.54,1260.95,1290.0
2022-05-26 14:30:00,1260.65,1260.65,1258.75,1260.0,901.0,1260.65,1260.65,1258.75,1260.0,901.0
2022-05-26 15:00:00,1258.23,1258.3,1255.03,1256.37,1605.0,1258.23,1258.3,1255.03,1256.37,1605.0
2022-05-26 15:30:00,1257.15,1265.23,1256.96,1258.47,8315.0,1257.15,1265.23,1256.96,1258.47,8315.0
2022-05-27 09:30:00,1274.7,1305.91,1274.7,1305.9,4239.0,1274.7,1305.91,1274.7,1305.9,4239.0
2022-05-27 10:00:00,1309.18,1315.81,1303.44,1307.44,2502.0,1309.18,1315.81,1303.44,1307.44,2502.0
2022-05-27 10:30:00,1306.04,1307.64,1298.58,1300.0,3711.0,1306.04,1307.64,1298.58,1300.0,3711.0
2022-05-27 11:00:00,1300.0,1303.7,1293.75,1302.16,2751.0,1300.0,1303.7,1293.75,1302.16,2751.0
2022-05-27 11:30:00,1301.8,1306.59,1301.75,1306.54,1579.0,1301.8,1306.59,1301.75,1306.54,1579.0
2022-05-27 12:00:00,1307.75,1311.21,1305.64,1306.51,2552.0,1307.75,1311.21,1305.64,1306.51,2552.0
2022-05-27 12:30:00,1309.96,1311.29,1307.59,1310.17,1208.0,1309.96,1311.29,1307.59,1310.17,1208.0
2022-05-27 13:00:00,1311.81,1312.22,1309.08,1311.3,2143.0,1311.81,1312.22,1309.08,1311.3,2143.0
2022-05-27 13:30:00,1310.9,1311.25,1307.6,1307.6,2532.0,1310.9,1311.25,1307.6,1307.6,2532.0
2022-05-27 14:00:00,1307.8,1308.26,1304.33,1304.95,1894.0,1307.8,1308.26,1304.33,1304.95,1894.0
2022-05-27 14:30:00,1305.19,1309.04,1304.42,1309.04,2299.0,1305.19,1309.04,1304.42,1309.04,2299.0
2022-05-27 15:00:00,1310.14,1317.59,1309.72,1317.5,4249.0,1310.14,1317.59,1309.72,1317.5,4249.0
2022-05-27 15:30:00,1316.33,1326.81,1313.88,1325.53,12151.0,1316.33,1326.81,1313.88,1325.53,12151.0
2022-05-31 09:30:00,1306.87,1308.75,1276.05,1285.55,4075.0,1306.87,1308.75,1276.05,1285.55,4075.0
2022-05-31 10:00:00,1292.0,1292.0,1285.0,1289.6,2457.0,1292.0,1292.0,1285.0,1289.6,2457.0
2022-05-31 10:30:00,1294.98,1298.96,1290.98,1296.04,2403.0,1294.98,1298.96,1290.98,1296.04,2403.0
2022-05-31 11:00:00,1294.21,1294.21,1280.54,1281.86,1729.0,1294.21,1294.21,1280.54,1281.86,1729.0
2022-05-31 11:30:00,1284.43,1292.14,1283.6,1291.99,1880.0,1284.43,1292.14,1283.6,1291.99,1880.0
2022-05-31 12:00:00,1290.67,1292.67,1278.87,1282.21,2909.0,1290.67,1292.67,1278.87,1282.21,2909.0
2022-05-31 12:30:00,1283.84,1290.33,1283.83,1289.0,600.0,1283.84,1290.33,1283.83,1289.0,600.0
2022-05-31 13:00:00,1286.39,1289.01,1281.41,1283.88,2201.0,1286.39,1289.01,1281.41,1283.88,2201.0
2022-05-31 13:30:00,1285.1,1294.0,1285.1,1294.0,1584.0,1285.1,1294.0,1285.1,1294.0,1584.0
2022-05-31 14:00:00,1294.3,1294.3,1287.34,1288.16,1428.0,1294.3,1294.3,1287.34,1288.16,1428.0
2022-05-31 14:30:00,1289.66,1290.8,1281.71,1281.71,2937.0,1289.66,1290.8,1281.71,1281.71,2937.0
2022-05-31 15:00:00,1283.07,1290.16,1280.18,1289.3,2479.0,1283.07,1290.16,1280.18,1289.3,2479.0
2022-05-31 15:30:00,1290.01,1292.57,1284.41,1287.75,12154.0,1290.01,1292.57,1284.41,1287.75,12154.0
2022-06-01 09:30:00,1301.37,1306.0,1275.75,1277.12,5981.0,1301.37,1306.0,1275.75,1277.12,5981.0
2022-06-01 10:00:00,1271.36,1271.36,1265.6,1267.45,1156.0,1271.36,1271.36,1265.6,1267.45,1156.0
2022-06-01 10:30:00,1269.32,1269.33,1262.31,1265.99,2495.0,1269.32,1269.33,1262.31,1265.99,2495.0
2022-06-01 11:00:00,1267.32,1267.32,1250.98,1252.87,2690.0,1267.32,1267.32,1250.98,1252.87,2690.0
2022-06-01 11:30:00,1250.78,1250.83,1248.48,1250.83,500.0,1250.78,1250.83,1248.48,1250.83,500.0
2022-06-01 12:00:00,1251.18,1251.28,1246.69,1247.83,2273.0,1251.18,1251.28,1246.69,1247.83,2273.0
2022-06-01 12:30:00,1250.83,1256.61,1250.2,1256.61,3975.0,1250.83,1256.61,1250.2,1256.61,3975.0
2022-06-01 13:00:00,1255.2,1255.2,1254.87,1254.87,200.0,1255.2,1255.2,1254.87,1254.87,200.0
2022-06-01 13:30:00,1256.81,1261.25,1256.35,1256.36,2166.0,1256.81,1261.25,1256.35,1256.36,2166.0
2022-06-01 14:00:00,1257.29,1257.29,1255.72,1255.73,983.0,1257.29,1257.29,1255.72,1255.73,983.0
2022-06-01 14:30:00,1262.48,1267.18,1262.47,1266.71,1714.0,1262.48,1267.18,1262.47,1266.71,1714.0
2022-06-01 15:00:00,1265.21,1271.81,1265.21,1267.8,4125.0,1265.21,1271.81,1265.21,1267.8,4125.0
2022-06-01 15:30:00,1270.0,1271.64,1261.19,1263.4,7112.0,1270.0,1271.64,1261.19,1263.4,7112.0
2022-06-02 09:30:00,1267.33,1276.12,1262.55,1269.51,2265.0,1267.33,1276.12,1262.55,1269.51,2265.0
2022-06-02 10:00:00,1280.44,1294.08,1280.43,1290.16,711.0,1280.44,1294.08,1280.43,1290.16,711.0
2022-06-02 10:30:00,1286.44,1293.79,1284.64,1293.79,1775.0,1286.44,1293.79,1284.64,1293.79,1775.0
2022-06-02 11:00:00,1293.31,1301.63,1293.3,1301.63,810.0,1293.31,1301.63,1293.3,1301.63,810.0
2022-06-02 11:30:00,1300.05,1300.16,1297.35,1297.35,1102.0,1300.05,1300.16,1297.35,1297.35,1102.0
2022-06-02 12:00:00,1297.67,1302.99,1297.24,1302.99,2598.0,1297.67,1302.99,1297.24,1302.99,2598.0
2022-06-02 12:30:00,1303.07,1307.4,1303.06,1306.93,2159.0,1303.07,1307.4,1303.06,1306.93,2159.0
2022-06-02 13:00:00,1306.51,1307.74,1303.22,1303.22,800.0,1306.51,1307.74,1303.22,1303.22,800.0
2022-06-02 13:30:00,1309.82,1316.23,1309.82,1316.23,1370.0,1309.82,1316.23,1309.82,1316.23,1370.0
2022-06-02 14:00:00,1316.83,1317.26,1309.81,1309.82,3500.0,1316.83,1317.26,1309.81,1309.82,3500.0
2022-06-02 14:30:00,1312.24,1312.31,1310.37,1310.94,900.0,1312.24,1312.31,1310.37,1310.94,900.0
2022-06-02 15:00:00,1311.29,1318.17,1311.29,1314.09,2864.0,1311.29,1318.17,1311.29,1314.09,2864.0
2022-06-02 15:30:00,1315.49,1326.33,1315.25,1326.32,8804.0,1315.49,1326.33,1315.25,1326.32,8804.0
2022-06-03 09:30:00,1300.1,1301.59,1291.49,1296.27,2777.0,1300.1,1301.59,1291.49,1296.27,2777.0
2022-06-03 10:00:00,1299.69,1309.86,1299.68,1302.59,1389.0,1299.69,1309.86,1299.68,1302.59,1389.0
2022-06-03 10:30:00,1300.98,1301.46,1294.45,1294.81,1300.0,1300.98,1301.46,1294.45,1294.81,1300.0
2022-06-03 11:00:00,1290.63,1292.56,1286.82,1286.82,827.0,1290.63,1292.56,1286.82,1286.82,827.0
2022-06-03 11:30:00,1288.42,1291.42,1283.65,1289.41,1853.0,1288.42,1291.42,1283.65,1289.41,1853.0
2022-06-03 12:00:00,1292.41,1292.41,1286.52,1287.26,1385.0,1292.41,1292.41,1286.52,1287.26,1385.0
2022-06-03 12:30:00,1292.74,1292.74,1288.2,1290.29,500.0,1292.74,1292.74,1288.2,1290.29,500.0
2022-06-03 13:00:00,1298.51,1299.12,1295.19,1297.15,834.0,1298.51,1299.12,1295.19,1297.15,834.0
2022-06-03 13:30:00,1296.28,1297.06,1293.12,1297.06,675.0,1296.28,1297.06,1293.12,1297.06,675.0
2022-06-03 14:00:00,1297.08,1301.46,1294.67,1301.46,900.0,1297.08,1301.46,1294.67,1301.46,900.0
2022-06-03 14:30:00,1302.86,1303.17,1297.28,1300.2,1949.0,1302.86,1303.17,1297.28,1300.2,1949.0
2022-06-03 15:00:00,1298.75,1300.0,1294.88,1296.34,1373.0,1298.75,1300.0,1294.88,1296.34,1373.0
2022-06-03 15:30:00,1299.29,1299.59,1293.12,1298.9,9975.0,1299.29,1299.59,1293.12,1298.9,9975.0
2022-06-06 09:30:00,1306.91,1321.27,1300.05,1306.52,2063.0,1306.91,1321.27,1300.05,1306.52,2063.0
2022-06-06 10:00:00,1310.33,1320.58,1304.85,1310.09,4647.0,1310.33,1320.58,1304.85,1310.09,4647.0
2022-06-06 10:30:00,1310.74,1314.22,1307.95,1311.15,1524.0,1310.74,1314.22,1307.95,1311.15,1524.0
2022-06-06 11:00:00,1308.28,1308.28,1303.48,1303.48,581.0,1308.28,1308.28,1303.48,1303.48,581.0
2022-06-06 11:30:00,1304.34,1308.46,1304.34,1306.64,617.0,1304.34,1308.46,1304.34,1306.64,617.0
2022-06-06 12:00:00,1297.53,1298.1,1294.33,1295.88,600.0,1297.53,1298.1,1294.33,1295.88,600.0
2022-06-06 12:30:00,1297.44,1297.79,1297.44,1297.78,731.0,1297.44,1297.79,1297.44,1297.78,731.0
2022-06-06 13:00:00,1300.9,1300.9,1299.65,1299.99,679.0,1300.9,1300.9,1299.65,1299.99,679.0
2022-06-06 13:30:00,1300.18,1300.18,1300.18,1300.18,100.0,1300.18,1300.18,1300.18,1300.18,100.0
2022-06-06 14:00:00,1299.64,1299.64,1292.27,1292.54,1000.0,1299.64,1299.64,1292.27,1292.54,1000.0
2022-06-06 14:30:00,1293.21,1295.52,1291.13,1295.52,1888.0,1293.21,1295.52,1291.13,1295.52,1888.0
2022-06-06 15:00:00,1291.82,1294.61,1290.97,1294.61,2104.0,1291.82,1294.61,1290.97,1294.61,2104.0
2022-06-06 15:30:00,1295.22,1305.34,1294.71,1302.29,6557.0,1295.22,1305.34,1294.71,1302.29,6557.0
2022-06-07 09:30:00,1289.83,1309.47,1289.83,1305.23,1858.0,1289.83,1309.47,1289.83,1305.23,1858.0
2022-06-07 10:00:00,1300.18,1300.48,1293.58,1293.63,1100.0,1300.18,1300.48,1293.58,1293.63,1100.0
2022-06-07 10:30:00,1293.78,1307.43,1293.77,1301.55,633.0,1293.78,1307.43,1293.77,1301.55,633.0
2022-06-07 11:00:00,1300.52,1301.76,1292.27,1292.27,1702.0,1300.52,1301.76,1292.27,1292.27,1702.0
2022-06-07 11:30:00,1289.35,1290.3,1286.81,1290.3,405.0,1289.35,1290.3,1286.81,1290.3,405.0
2022-06-07 12:00:00,1292.54,1292.62,1284.6,1288.2,1486.0,1292.54,1292.62,1284.6,1288.2,1486.0
2022-06-07 12:30:00,1291.11,1296.66,1290.75,1296.66,1813.0,1291.11,1296.66,1290.75,1296.66,1813.0
2022-06-07 13:00:00,1294.8,1299.08,1294.8,1298.07,700.0,1294.8,1299.08,1294.8,1298.07,700.0
2022-06-07 13:30:00,1304.71,1305.87,1302.68,1303.59,1300.0,1304.71,1305.87,1302.68,1303.59,1300.0
2022-06-07 14:00:00,1306.46,1307.64,1306.46,1307.64,212.0,1306.46,1307.64,1306.46,1307.64,212.0
2022-06-07 14:30:00,1307.41,1307.41,1302.29,1303.91,610.0,1307.41,1307.41,1302.29,1303.91,610.0
2022-06-07 15:00:00,1306.81,1308.36,1305.23,1306.47,807.0,1306.81,1308.36,1305.23,1306.47,807.0
2022-06-07 15:30:00,1307.56,1315.87,1307.55,1315.31,3748.0,1307.56,1315.87,1307.55,1315.31,3748.0
2022-06-08 09:30:00,1305.79,1317.84,1305.79,1317.84,2120.0,1305.79,1317.84,1305.79,1317.84,2120.0
2022-06-08 10:00:00,1304.39,1305.69,1304.39,1305.39,590.0,1304.39,1305.69,1304.39,1305.39,590.0
2022-06-08 10:30:00,1303.77,1304.49,1303.38,1304.43,800.0,1303.77,1304.49,1303.38,1304.43,800.0
2022-06-08 11:00:00,1304.0,1310.76,1304.0,1309.14,1243.0,1304.0,1310.76,1304.0,1309.14,1243.0
2022-06-08 11:30:00,1306.32,1316.27,1306.32,1311.15,2412.0,1306.32,1316.27,1306.32,1311.15,2412.0
2022-06-08 12:00:00,1309.96,1310.39,1305.14,1306.5,1659.0,1309.96,1310.39,1305.14,1306.5,1659.0
2022-06-08 12:30:00,1299.52,1302.23,1299.52,1302.23,660.0,1299.52,1302.23,1299.52,1302.23,660.0
2022-06-08 13:00:00,1300.26,1300.26,1297.53,1297.53,355.0,1300.26,1300.26,1297.53,1297.53,355.0
2022-06-08 13:30:00,1296.69,1298.99,1292.59,1297.82,1710.0,1296.69,1298.99,1292.59,1297.82,1710.0
2022-06-08 14:00:00,1298.15,1298.15,1294.43,1297.04,872.0,1298.15,1298.15,1294.43,1297.04,872.0
2022-06-08 14:30:00,1294.42,1294.92,1290.9,1294.92,989.0,1294.42,1294.92,1290.9,1294.92,989.0
2022-06-08 15:00:00,1293.75,1300.52,1293.26,1300.32,815.0,1293.75,1300.52,1293.26,1300.32,815.0
2022-06-08 15:30:00,1300.83,1300.83,1291.4,1295.6,3250.0,1300.83,1300.83,1291.4,1295.6,3250.0
2022-06-09 09:30:00,1281.86,1290.76,1281.86,1283.73,1678.0,1281.86,1290.76,1281.86,1283.73,1678.0
2022-06-09 10:00:00,1288.31,1288.31,1281.22,1287.16,1223.0,1288.31,1288.31,1281.22,1287.16,1223.0
2022-06-09 10:30:00,1290.41,1290.41,1280.81,1280.81,1032.0,1290.41,1290.41,1280.81,1280.81,1032.0
2022-06-09 11:00:00,1277.17,1283.12,1277.17,1283.12,618.0,1277.17,1283.12,1277.17,1283.12,618.0
2022-06-09 11:30:00,1283.09,1286.29,1281.0,1282.41,2713.0,1283.09,1286.29,1281.0,1282.41,2713.0
2022-06-09 12:00:00,1281.23,1281.23,1279.61,1281.2,800.0,1281.23,1281.23,1279.61,1281.2,800.0
2022-06-09 12:30:00,1282.88,1282.88,1280.47,1281.0,3815.0,1282.88,1282.88,1280.47,1281.0,3815.0
2022-06-09 13:00:00,1281.26,1281.26,1280.12,1280.12,200.0,1281.26,1281.26,1280.12,1280.12,200.0
2022-06-09 13:30:00,1277.92,1278.38,1273.99,1275.58,3258.0,1277.92,1278.38,1273.99,1275.58,3258.0
2022-06-09 14:00:00,1275.58,1276.9,1273.76,1273.76,911.0,1275.58,1276.9,1273.76,1273.76,911.0
2022-06-09 14:30:00,1273.44,1273.44,1271.32,1271.84,2129.0,1273.44,1273.44,1271.32,1271.84,2129.0
2022-06-09 15:00:00,1268.59,1269.13,1264.14,1268.59,500.0,1268.59,1269.13,1264.14,1268.59,500.0
2022-06-09 15:30:00,1265.18,1266.12,1254.06,1254.06,3776.0,1265.18,1266.12,1254.06,1254.06,3776.0
2022-06-10 09:30:00,1231.26,1231.26,1220.0,1222.9,2816.0,1231.26,1231.26,1220.0,1222.9,2816.0
2022-06-10 10:00:00,1218.86,1218.86,1207.26,1211.04,1800.0,1218.86,1218.86,1207.26,1211.04,1800.0
2022-06-10 10:30:00,1215.32,1228.9,1215.32,1219.43,3472.0,1215.32,1228.9,1215.32,1219.43,3472.0
2022-06-10 11:00:00,1215.61,1221.58,1210.6,1213.52,4669.0,1215.61,1221.58,1210.6,1213.52,4669.0
2022-06-10 11:30:00,1214.16,1217.67,1211.5,1217.34,2096.0,1214.16,1217.67,1211.5,1217.34,2096.0
2022-06-10 12:00:00,1219.36,1220.97,1208.6,1212.27,2425.0,1219.36,1220.97,1208.6,1212.27,2425.0
2022-06-10 12:30:00,1216.98,1220.36,1212.62,1215.28,2250.0,1216.98,1220.36,1212.62,1215.28,2250.0
2022-06-10 13:00:00,1213.95,1217.73,1211.44,1217.45,1600.0,1213.95,1217.73,1211.44,1217.45,1600.0
2022-06-10 13:30:00,1217.35,1218.4,1211.06,1214.76,3985.0,1217.35,1218.4,1211.06,1214.76,3985.0
2022-06-10 14:00:00,1214.72,1219.52,1210.58,1215.43,2586.0,1214.72,1219.52,1210.58,1215.43,2586.0
2022-06-10 14:30:00,1216.64,1220.07,1212.18,1220.07,2900.0,1216.64,1220.07,1212.18,1220.07,2900.0
2022-06-10 15:00:00,1218.37,1219.81,1210.8,1218.94,5024.0,1218.37,1219.81,1210.8,1218.94,5024.0
2022-06-10 15:30:00,1216.54,1217.29,1198.19,1202.77,12393.0,1216.54,1217.29,1198.19,1202.77,12393.0
2022-06-13 09:30:00,1162.31,1168.22,1157.78,1160.46,3035.0,1162.31,1168.22,1157.78,1160.46,3035.0
2022-06-13 10:00:00,1165.45,1172.75,1163.13,1169.98,962.0,1165.45,1172.75,1163.13,1169.98,962.0
2022-06-13 10:30:00,1163.29,1164.16,1156.26,1158.74,1050.0,1163.29,1164.16,1156.26,1158.74,1050.0
2022-06-13 11:00:00,1155.12,1166.64,1153.56,1166.64,8826.0,1155.12,1166.64,1153.56,1166.64,8826.0
2022-06-13 11:30:00,1163.67,1165.19,1157.0,1157.0,1601.0,1163.67,1165.19,1157.0,1157.0,1601.0
2022-06-13 12:00:00,1157.0,1163.92,1157.0,1162.78,4951.0,1157.0,1163.92,1157.0,1162.78,4951.0
2022-06-13 12:30:00,1163.07,1173.07,1163.07,1167.72,1710.0,1163.07,1173.07,1163.07,1167.72,1710.0
2022-06-13 13:00:00,1166.7,1171.34,1165.75,1171.32,3569.0,1166.7,1171.34,1165.75,1171.32,3569.0
2022-06-13 13:30:00,1173.38,1176.97,1165.3,1176.55,1014.0,1173.38,1176.97,1165.3,1176.55,1014.0
2022-06-13 14:00:00,1176.5,1176.5,1172.55,1176.27,1709.0,1176.5,1176.5,1172.55,1176.27,1709.0
2022-06-13 14:30:00,1175.98,1179.24,1171.18,1174.73,3149.0,1175.98,1179.24,1171.18,1174.73,3149.0
2022-06-13 15:00:00,1177.47,1178.42,1171.46,1172.34,3453.0,1177.47,1178.42,1171.46,1172.34,3453.0
2022-06-13 15:30:00,1170.72,1175.25,1166.59,1173.42,11363.0,1170.72,1175.25,1166.59,1173.42,11363.0
2022-06-14 09:30:00,1171.35,1171.35,1160.04,1165.69,1290.0,1171.35,1171.35,1160.04,1165.69,1290.0
2022-06-14 10:00:00,1149.43,1149.43,1144.8,1145.0,500.0,1149.43,1149.43,1144.8,1145.0,500.0
2022-06-14 10:30:00,1144.34,1150.0,1138.56,1143.63,1953.0,1144.34,1150.0,1138.56,1143.63,1953.0
2022-06-14 11:00:00,1141.01,1151.66,1136.37,1140.07,3178.0,1141.01,1151.66,1136.37,1140.07,3178.0
2022-06-14 11:30:00,1140.0,1148.52,1140.0,1148.15,4792.0,1140.0,1148.52,1140.0,1148.15,4792.0
2022-06-14 12:00:00,1146.07,1148.09,1146.07,1148.09,300.0,1146.07,1148.09,1146.07,1148.09,300.0
2022-06-14 12:30:00,1148.64,1148.85,1146.44,1146.65,817.0,1148.64,1148.85,1146.44,1146.65,817.0
2022-06-14 13:00:00,1150.13,1154.46,1150.13,1153.9,1000.0,1150.13,1154.46,1150.13,1153.9,1000.0
2022-06-14 13:30:00,1149.7,1150.08,1147.72,1147.99,668.0,1149.7,1150.08,1147.72,1147.99,668.0
2022-06-14 14:00:00,1150.61,1154.0,1150.61,1152.36,1215.0,1150.61,1154.0,1150.61,1152.36,1215.0
2022-06-14 14:30:00,1153.37,1154.42,1148.61,1148.62,990.0,1153.37,1154.42,1148.61,1148.62,990.0
2022-06-14 15:00:00,1148.77,1151.59,1146.0,1147.46,1383.0,1148.77,1151.59,1146.0,1147.46,1383.0
2022-06-14 15:30:00,1153.63,1162.75,1153.63,1157.63,10360.0,1153.63,1162.75,1153.63,1157.63,10360.0
2022-06-15 09:30:00,1170.56,1172.54,1158.03,1166.81,2930.0,1170.56,1172.54,1158.03,1166.81,2930.0
2022-06-15 10:00:00,1163.53,1166.74,1163.53,1165.57,600.0,1163.53,1166.74,1163.53,1165.57,600.0
2022-06-15 10:30:00,1164.64,1167.83,1162.35,1163.13,1734.0,1164.64,1167.83,1162.35,1163.13,1734.0
2022-06-15 11:00:00,1162.28,1164.0,1160.9,1162.67,1600.0,1162.28,1164.0,1160.9,1162.67,1600.0
2022-06-15 11:30:00,1164.06,1170.14,1163.81,1165.9,2600.0,1164.06,1170.14,1163.81,1165.9,2600.0
2022-06-15 12:00:00,1165.34,1165.4,1163.33,1163.33,505.0,1165.34,1165.4,1163.33,1163.33,505.0
2022-06-15 12:30:00,1165.86,1165.86,1156.83,1158.79,1561.0,1165.86,1165.86,1156.83,1158.79,1561.0
2022-06-15 13:00:00,1157.88,1161.02,1157.33,1161.02,700.0,1157.88,1161.02,1157.33,1161.02,700.0
2022-06-15 13:30:00,1160.48,1164.76,1158.13,1164.76,1836.0,1160.48,1164.76,1158.13,1164.76,1836.0
2022-06-15 14:00:00,1163.16,1163.16,1150.12,1153.71,1011.0,1163.16,1163.16,1150.12,1153.71,1011.0
2022-06-15 14:30:00,1150.95,1180.81,1149.22,1163.13,1692.0,1150.95,1180.81,1149.22,1163.13,1692.0
2022-06-15 15:00:00,1168.87,1176.55,1163.9,1176.55,2413.0,1168.87,1176.55,1163.9,1176.55,2413.0
2022-06-15 15:30:00,1180.89,1180.89,1164.37,1166.73,4209.0,1180.89,1180.89,1164.37,1166.73,4209.0
2022-06-16 09:30:00,1135.0,1135.0,1120.0,1125.76,19311.0,1135.0,1135.0,1120.0,1125.76,19311.0
2022-06-16 10:00:00,1124.17,1128.34,1120.0,1120.0,1602.0,1124.17,1128.34,1120.0,1120.0,1602.0
2022-06-16 10:30:00,1122.24,1124.1,1110.37,1112.17,2501.0,1122.24,1124.1,1110.37,1112.17,2501.0
2022-06-16 11:00:00,1111.56,1118.57,1111.56,1118.57,1713.0,1111.56,1118.57,1111.56,1118.57,1713.0
2022-06-16 11:30:00,1116.85,1119.84,1115.41,1115.9,1308.0,1116.85,1119.84,1115.41,1115.9,1308.0
2022-06-16 12:00:00,1116.93,1117.77,1115.31,1117.26,11000.0,1116.93,1117.77,1115.31,1117.26,11000.0
2022-06-16 12:30:00,1117.68,1122.91,1115.15,1121.63,2205.0,1117.68,1122.91,1115.15,1121.63,2205.0
2022-06-16 13:00:00,1124.84,1124.84,1119.86,1121.0,1927.0,1124.84,1124.84,1119.86,1121.0,1927.0
2022-06-16 13:30:00,1120.15,1120.56,1115.54,1117.72,2083.0,1120.15,1120.56,1115.54,1117.72,2083.0
2022-06-16 14:00:00,1117.65,1117.66,1115.09,1115.76,672.0,1117.65,1117.66,1115.09,1115.76,672.0
2022-06-16 14:30:00,1115.45,1116.23,1112.42,1113.64,1878.0,1115.45,1116.23,1112.42,1113.64,1878.0
2022-06-16 15:00:00,1118.67,1123.16,1114.88,1122.6,4790.0,1118.67,1123.16,1114.88,1122.6,4790.0
2022-06-16 15:30:00,1118.51,1120.0,1110.4,1119.04,7638.0,1118.51,1120.0,1110.4,1119.04,7638.0
2022-06-17 09:30:00,1126.03,1128.94,1120.03,1121.68,26849.0,1126.03,1128.94,1120.03,1121.68,26849.0
2022-06-17 10:00:00,1121.68,1121.69,1106.48,1107.68,3166.0,1121.68,1121.69,1106.48,1107.68,3166.0
2022-06-17 10:30:00,1101.5,1112.75,1101.5,1107.43,3045.0,1101.5,1112.75,1101.5,1107.43,3045.0
2022-06-17 11:00:00,1116.74,1122.37,1115.95,1120.09,14308.0,1116.74,1122.37,1115.95,1120.09,14308.0
2022-06-17 11:30:00,1121.76,1123.25,1109.71,1112.8,13559.0,1121.76,1123.25,1109.71,1112.8,13559.0
2022-06-17 12:00:00,1110.42,1113.7,1106.77,1110.07,3135.0,1110.42,1113.7,1106.77,1110.07,3135.0
2022-06-17 12:30:00,1108.61,1111.4,1107.43,1109.91,3795.0,1108.61,1111.4,1107.43,1109.91,3795.0
2022-06-17 13:00:00,1112.29,1114.95,1110.04,1110.04,1954.0,1112.29,1114.95,1110.04,1110.04,1954.0
2022-06-17 13:30:00,1112.61,1115.44,1110.91,1111.59,1600.0,1112.61,1115.44,1110.91,1111.59,1600.0
2022-06-17 14:00:00,1111.99,1111.99,1108.05,1108.05,2118.0,1111.99,1111.99,1108.05,1108.05,2118.0
2022-06-17 14:30:00,1109.85,1112.98,1107.13,1110.57,2636.0,1109.85,1112.98,1107.13,1110.57,2636.0
2022-06-17 15:00:00,1111.46,1111.46,1103.78,1108.36,4790.0,1111.46,1111.46,1103.78,1108.36,4790.0
2022-06-17 15:30:00,1107.34,1108.57,1096.81,1096.86,15657.0,1107.34,1108.57,1096.81,1096.86,15657.0
2022-06-21 09:30:00,1122.43,1122.43,1100.1,1107.43,12542.0,1122.43,1122.43,1100.1,1107.43,12542.0
2022-06-21 10:00:00,1105.65,1108.71,1103.16,1107.35,7776.0,1105.65,1108.71,1103.16,1107.35,7776.0
2022-06-21 10:30:00,1107.77,1112.54,1105.59,1110.04,1777.0,1107.77,1112.54,1105.59,1110.04,1777.0
2022-06-21 11:00:00,1110.36,1110.36,1104.81,1106.16,1788.0,1110.36,1110.36,1104.81,1106.16,1788.0
2022-06-21 11:30:00,1108.28,1112.66,1106.93,1108.15,2719.0,1108.28,1112.66,1106.93,1108.15,2719.0
2022-06-21 12:00:00,1110.43,1111.96,1106.38,1109.78,1700.0,1110.43,1111.96,1106.38,1109.78,1700.0
2022-06-21 12:30:00,1108.05,1109.0,1103.52,1105.68,3130.0,1108.05,1109.0,1103.52,1105.68,3130.0
2022-06-21 13:00:00,1105.85,1105.93,1103.6,1103.6,1500.0,1105.85,1105.93,1103.6,1103.6,1500.0
2022-06-21 13:30:00,1102.57,1102.97,1099.79,1100.36,1724.0,1102.57,1102.97,1099.79,1100.36,1724.0
2022-06-21 14:00:00,1099.12,1101.14,1097.11,1098.52,2170.0,1099.12,1101.14,1097.11,1098.52,2170.0
2022-06-21 14:30:00,1102.27,1106.72,1100.0,1102.62,4297.0,1102.27,1106.72,1100.0,1102.62,4297.0
2022-06-21 15:00:00,1102.39,1103.63,1099.16,1100.02,11105.0,1102.39,1103.63,1099.16,1100.02,11105.0
2022-06-21 15:30:00,1100.06,1100.69,1095.82,1097.64,7107.0,1100.06,1100.69,1095.82,1097.64,7107.0
2022-06-22 09:30:00,1087.14,1100.0,1082.78,1093.55,10162.0,1087.14,1100.0,1082.78,1093.55,10162.0
2022-06-22 10:00:00,1090.18,1101.67,1090.0,1100.0,7516.0,1090.18,1101.67,1090.0,1100.0,7516.0
2022-06-22 10:30:00,1101.06,1102.19,1097.74,1098.67,8109.0,1101.06,1102.19,1097.74,1098.67,8109.0
2022-06-22 11:00:00,1099.1,1101.47,1097.12,1099.43,3635.0,1099.1,1101.47,1097.12,1099.43,3635.0
2022-06-22 11:30:00,1100.12,1104.15,1094.56,1095.95,9489.0,1100.12,1104.15,1094.56,1095.95,9489.0
2022-06-22 12:00:00,1099.04,1110.0,1097.6,1107.28,1480.0,1099.04,1110.0,1097.6,1107.28,1480.0
2022-06-22 12:30:00,1106.14,1110.24,1099.68,1110.03,1246.0,1106.14,1110.24,1099.68,1110.03,1246.0
2022-06-22 13:00:00,1110.0,1110.42,1105.52,1109.07,3796.0,1110.0,1110.42,1105.52,1109.07,3796.0
2022-06-22 13:30:00,1108.78,1110.82,1107.64,1110.0,12852.0,1108.78,1110.82,1107.64,1110.0,12852.0
2022-06-22 14:00:00,1110.74,1112.26,1105.51,1105.51,14336.0,1110.74,1112.26,1105.51,1105.51,14336.0
2022-06-22 14:30:00,1104.01,1106.87,1101.59,1105.65,3230.0,1104.01,1106.87,1101.59,1105.65,3230.0
2022-06-22 15:00:00,1102.77,1105.17,1101.57,1101.71,2100.0,1102.77,1105.17,1101.57,1101.71,2100.0
2022-06-22 15:30:00,1101.23,1104.5,1097.3,1101.64,7850.0,1101.23,1104.5,1097.3,1101.64,7850.0
2022-06-23 09:30:00,1107.71,1115.05,1105.08,1111.42,7067.0,1107.71,1115.05,1105.08,1111.42,7067.0
2022-06-23 10:00:00,1110.93,1114.97,1110.33,1112.42,4973.0,1110.93,1114.97,1110.33,1112.42,4973.0
2022-06-23 10:30:00,1112.56,1118.25,1110.91,1115.22,900.0,1112.56,1118.25,1110.91,1115.22,900.0
2022-06-23 11:00:00,1115.41,1125.75,1115.36,1122.8,1338.0,1115.41,1125.75,1115.36,1122.8,1338.0
2022-06-23 11:30:00,1124.61,1129.35,1123.51,1127.24,6456.0,1124.61,1129.35,1123.51,1127.24,6456.0
2022-06-23 12:00:00,1125.35,1130.26,1121.66,1128.49,8324.0,1125.35,1130.26,1121.66,1128.49,8324.0
2022-06-23 12:30:00,1125.7,1126.11,1120.0,1122.1,4974.0,1125.7,1126.11,1120.0,1122.1,4974.0
2022-06-23 13:00:00,1122.28,1124.87,1121.77,1122.76,3846.0,1122.28,1124.87,1121.77,1122.76,3846.0
2022-06-23 13:30:00,1122.7,1125.98,1120.6,1121.79,7464.0,1122.7,1125.98,1120.6,1121.79,7464.0
2022-06-23 14:00:00,1129.8,1131.56,1127.32,1130.96,5027.0,1129.8,1131.56,1127.32,1130.96,5027.0
2022-06-23 14:30:00,1130.43,1133.65,1128.66,1130.78,12616.0,1130.43,1133.65,1128.66,1130.78,12616.0
2022-06-23 15:00:00,1130.56,1134.13,1129.45,1131.88,6420.0,1130.56,1134.13,1129.45,1131.88,6420.0
2022-06-23 15:30:00,1132.01,1136.09,1130.95,1130.95,31957.0,1132.01,1136.09,1130.95,1130.95,31957.0
2022-06-24 09:30:00,1138.16,1146.48,1135.9,1141.28,16304.0,1138.16,1146.48,1135.9,1141.28,16304.0
2022-06-24 10:00:00,1142.78,1152.11,1140.3,1150.02,11064.0,1142.78,1152.11,1140.3,1150.02,11064.0
2022-06-24 10:30:00,1152.78,1152.95,1145.84,1147.35,4201.0,1152.78,1152.95,1145.84,1147.35,4201.0
2022-06-24 11:00:00,1149.0,1150.47,1144.11,1148.98,2702.0,1149.0,1150.47,1144.11,1148.98,2702.0
2022-06-24 11:30:00,1148.46,1150.24,1147.03,1149.01,6646.0,1148.46,1150.24,1147.03,1149.01,6646.0
2022-06-24 12:00:00,1148.78,1149.08,1145.7,1145.7,9363.0,1148.78,1149.08,1145.7,1145.7,9363.0
2022-06-24 12:30:00,1147.02,1148.08,1144.23,1145.86,12489.0,1147.02,1148.08,1144.23,1145.86,12489.0
2022-06-24 13:00:00,1146.89,1146.89,1143.65,1144.56,7526.0,1146.89,1146.89,1143.65,1144.56,7526.0
2022-06-24 13:30:00,1145.57,1145.6,1135.4,1137.2,4433.0,1145.57,1145.6,1135.4,1137.2,4433.0
2022-06-24 14:00:00,1139.43,1139.43,1137.01,1137.01,720.0,1139.43,1139.43,1137.01,1137.01,720.0
2022-06-24 14:30:00,1138.24,1143.03,1138.24,1143.03,1999.0,1138.24,1143.03,1138.24,1143.03,1999.0
2022-06-24 15:00:00,1142.95,1145.53,1142.3,1144.09,2856.0,1142.95,1145.53,1142.3,1144.09,2856.0
2022-06-24 15:30:00,1143.61,1148.04,1143.17,1145.74,19514.0,1143.61,1148.04,1143.17,1145.74,19514.0
2022-06-27 09:30:00,1153.85,1153.85,1135.0,1137.87,11539.0,1153.85,1153.85,1135.0,1137.87,11539.0
2022-06-27 10:00:00,1142.75,1147.29,1140.39,1143.16,5749.0,1142.75,1147.29,1140.39,1143.16,5749.0
2022-06-27 10:30:00,1143.0,1147.7,1138.96,1147.7,4171.0,1143.0,1147.7,1138.96,1147.7,4171.0
2022-06-27 11:00:00,1145.96,1150.53,1144.65,1150.22,5502.0,1145.96,1150.53,1144.65,1150.22,5502.0
2022-06-27 11:30:00,1149.69,1149.69,1144.2,1145.85,6699.0,1149.69,1149.69,1144.2,1145.85,6699.0
2022-06-27 12:00:00,1145.69,1145.69,1144.9,1144.9,300.0,1145.69,1145.69,1144.9,1144.9,300.0
2022-06-27 12:30:00,1143.86,1145.73,1143.25,1143.39,966.0,1143.86,1145.73,1143.25,1143.39,966.0
2022-06-27 13:00:00,1141.41,1144.44,1140.82,1144.44,1201.0,1141.41,1144.44,1140.82,1144.44,1201.0
2022-06-27 13:30:00,1143.44,1144.99,1142.59,1144.99,1184.0,1143.44,1144.99,1142.59,1144.99,1184.0
2022-06-27 14:00:00,1145.43,1145.43,1133.93,1133.93,5393.0,1145.43,1145.43,1133.93,1133.93,5393.0
2022-06-27 14:30:00,1136.26,1141.35,1135.5,1139.71,1358.0,1136.26,1141.35,1135.5,1139.71,1358.0
2022-06-27 15:00:00,1139.75,1145.07,1137.25,1143.45,3600.0,1139.75,1145.07,1137.25,1143.45,3600.0
2022-06-27 15:30:00,1142.88,1145.56,1140.81,1142.68,10924.0,1142.88,1145.56,1140.81,1142.68,10924.0
2022-06-28 09:30:00,1144.27,1151.82,1140.47,1144.64,8595.0,1144.27,1151.82,1140.47,1144.64,8595.0
2022-06-28 10:00:00,1146.46,1148.88,1140.21,1142.92,1122.0,1146.46,1148.88,1140.21,1142.92,1122.0
2022-06-28 10:30:00,1144.17,1147.92,1142.22,1147.32,6043.0,1144.17,1147.92,1142.22,1147.32,6043.0
2022-06-28 11:00:00,1147.46,1152.22,1145.06,1145.06,1656.0,1147.46,1152.22,1145.06,1145.06,1656.0
2022-06-28 11:30:00,1146.24,1147.48,1136.34,1141.28,2447.0,1146.24,1147.48,1136.34,1141.28,2447.0
2022-06-28 12:00:00,1141.03,1144.0,1140.46,1144.0,2874.0,1141.03,1144.0,1140.46,1144.0,2874.0
2022-06-28 12:30:00,1143.45,1149.13,1142.71,1144.38,3311.0,1143.45,1149.13,1142.71,1144.38,3311.0
2022-06-28 13:00:00,1142.37,1145.82,1136.61,1144.67,5340.0,1142.37,1145.82,1136.61,1144.67,5340.0
2022-06-28 13:30:00,1142.32,1144.04,1139.19,1143.04,1200.0,1142.32,1144.04,1139.19,1143.04,1200.0
2022-06-28 14:00:00,1142.36,1144.36,1136.95,1139.14,2861.0,1142.36,1144.36,1136.95,1139.14,2861.0
2022-06-28 14:30:00,1135.63,1140.99,1134.82,1136.54,4272.0,1135.63,1140.99,1134.82,1136.54,4272.0
2022-06-28 15:00:00,1136.55,1136.69,1131.63,1133.78,3886.0,1136.55,1136.69,1131.63,1133.78,3886.0
2022-06-28 15:30:00,1134.56,1136.94,1130.32,1131.43,15008.0,1134.56,1136.94,1130.32,1131.43,15008.0
2022-06-29 09:30:00,1135.0,1135.0,1118.74,1128.56,2278.0,1135.0,1135.0,1118.74,1128.56,2278.0
2022-06-29 10:00:00,1126.75,1139.59,1126.75,1139.59,1100.0,1126.75,1139.59,1126.75,1139.59,1100.0
2022-06-29 10:30:00,1139.75,1141.1,1131.59,1138.53,1385.0,1139.75,1141.1,1131.59,1138.53,1385.0
2022-06-29 11:00:00,1138.31,1138.31,1132.47,1136.0,786.0,1138.31,1138.31,1132.47,1136.0,786.0
2022-06-29 11:30:00,1140.35,1141.37,1132.05,1134.82,8730.0,1140.35,1141.37,1132.05,1134.82,8730.0
2022-06-29 12:00:00,1137.42,1137.42,1128.26,1128.27,1857.0,1137.42,1137.42,1128.26,1128.27,1857.0
2022-06-29 12:30:00,1131.51,1133.6,1130.92,1131.95,1100.0,1131.51,1133.6,1130.92,1131.95,1100.0
2022-06-29 13:00:00,1133.36,1133.62,1131.13,1131.13,700.0,1133.36,1133.62,1131.13,1131.13,700.0
2022-06-29 13:30:00,1132.99,1137.47,1132.3,1135.14,2807.0,1132.99,1137.47,1132.3,1135.14,2807.0
2022-06-29 14:00:00,1136.96,1141.0,1136.96,1140.42,2536.0,1136.96,1141.0,1136.96,1140.42,2536.0
2022-06-29 14:30:00,1140.29,1140.29,1137.07,1138.99,3246.0,1140.29,1140.29,1137.07,1138.99,3246.0
2022-06-29 15:00:00,1139.58,1146.28,1139.18,1146.28,4205.0,1139.58,1146.28,1139.18,1146.28,4205.0
2022-06-29 15:30:00,1147.63,1148.37,1140.37,1146.22,7035.0,1147.63,1148.37,1140.37,1146.22,7035.0
2022-06-30 09:30:00,1128.91,1149.31,1124.1,1130.95,6523.0,1128.91,1149.31,1124.1,1130.95,6523.0
2022-06-30 10:00:00,1128.08,1137.99,1128.08,1132.4,5886.0,1128.08,1137.99,1128.08,1132.4,5886.0
2022-06-30 10:30:00,1132.0,1143.11,1132.0,1140.84,4440.0,1132.0,1143.11,1132.0,1140.84,4440.0
2022-06-30 11:00:00,1141.97,1146.04,1139.02,1144.43,4843.0,1141.97,1146.04,1139.02,1144.43,4843.0
2022-06-30 11:30:00,1143.33,1151.11,1142.79,1149.32,10017.0,1143.33,1151.11,1142.79,1149.32,10017.0
2022-06-30 12:00:00,1150.14,1160.35,1149.45,1160.35,1200.0,1150.14,1160.35,1149.45,1160.35,1200.0
2022-06-30 12:30:00,1158.58,1161.73,1157.52,1159.13,1800.0,1158.58,1161.73,1157.52,1159.13,1800.0
2022-06-30 13:00:00,1158.15,1160.34,1152.88,1159.39,2314.0,1158.15,1160.34,1152.88,1159.39,2314.0
2022-06-30 13:30:00,1158.05,1163.3,1158.05,1161.29,2044.0,1158.05,1163.3,1158.05,1161.29,2044.0
2022-06-30 14:00:00,1160.15,1161.75,1157.51,1157.51,3103.0,1160.15,1161.75,1157.51,1157.51,3103.0
2022-06-30 14:30:00,1156.42,1156.42,1150.66,1153.03,3208.0,1156.42,1156.42,1150.66,1153.03,3208.0
2022-06-30 15:00:00,1152.37,1152.37,1146.1,1149.22,6910.0,1152.37,1152.37,1146.1,1149.22,6910.0
2022-06-30 15:30:00,1149.4,1154.15,1142.61,1150.1,16400.0,1149.4,1154.15,1142.61,1150.1,16400.0
2022-07-01 09:30:00,1151.33,1163.22,1147.74,1159.53,3212.0,1151.33,1163.22,1147.74,1159.53,3212.0
2022-07-01 10:00:00,1159.74,1159.74,1147.9,1151.87,1450.0,1159.74,1159.74,1147.9,1151.87,1450.0
2022-07-01 10:30:00,1148.82,1156.2,1145.69,1155.74,1320.0,1148.82,1156.2,1145.69,1155.74,1320.0
2022-07-01 11:00:00,1153.36,1158.04,1149.14,1153.8,1422.0,1153.36,1158.04,1149.14,1153.8,1422.0
2022-07-01 11:30:00,1156.53,1158.85,1148.54,1149.39,1423.0,1156.53,1158.85,1148.54,1149.39,1423.0
2022-07-01 12:00:00,1148.78,1152.06,1147.54,1151.85,2319.0,1148.78,1152.06,1147.54,1151.85,2319.0
2022-07-01 12:30:00,1151.86,1153.15,1150.95,1151.58,16087.0,1151.86,1153.15,1150.95,1151.58,16087.0
2022-07-01 13:00:00,1149.26,1154.83,1148.08,1154.83,1000.0,1149.26,1154.83,1148.08,1154.83,1000.0
2022-07-01 13:30:00,1152.51,1155.07,1150.93,1154.8,5520.0,1152.51,1155.07,1150.93,1154.8,5520.0
2022-07-01 14:00:00,1154.76,1154.89,1150.25,1154.61,4909.0,1154.76,1154.89,1150.25,1154.61,4909.0
2022-07-01 14:30:00,1155.98,1157.32,1151.95,1157.32,5207.0,1155.98,1157.32,1151.95,1157.32,5207.0
2022-07-01 15:00:00,1155.95,1158.68,1154.26,1155.58,4442.0,1155.95,1158.68,1154.26,1155.58,4442.0
2022-07-01 15:30:00,1157.24,1167.82,1157.03,1160.49,10580.0,1157.24,1167.82,1157.03,1160.49,10580.0
2022-07-05 09:30:00,1142.95,1142.95,1131.8,1138.09,5253.0,1142.95,1142.95,1131.8,1138.09,5253.0
2022-07-05 10:00:00,1137.83,1152.05,1132.26,1146.9,4076.0,1137.83,1152.05,1132.26,1146.9,4076.0
2022-07-05 10:30:00,1146.82,1155.24,1146.75,1155.24,1200.0,1146.82,1155.24,1146.75,1155.24,1200.0
2022-07-05 11:00:00,1152.5,1158.32,1152.43,1156.0,2755.0,1152.5,1158.32,1152.43,1156.0,2755.0
2022-07-05 11:30:00,1154.91,1165.37,1154.03,1160.81,5912.0,1154.91,1165.37,1154.03,1160.81,5912.0
2022-07-05 12:00:00,1160.98,1163.15,1158.26,1161.59,4298.0,1160.98,1163.15,1158.26,1161.59,4298.0
2022-07-05 12:30:00,1163.3,1163.94,1160.65,1163.93,1976.0,1163.3,1163.94,1160.65,1163.93,1976.0
2022-07-05 13:00:00,1164.17,1168.25,1163.9,1167.91,4640.0,1164.17,1168.25,1163.9,1167.91,4640.0
2022-07-05 13:30:00,1167.91,1171.78,1167.91,1170.64,2402.0,1167.91,1171.78,1167.91,1170.64,2402.0
2022-07-05 14:00:00,1173.3,1173.95,1168.7,1171.72,3100.0,1173.3,1173.95,1168.7,1171.72,3100.0
2022-07-05 14:30:00,1172.63,1176.15,1170.26,1176.15,2736.0,1172.63,1176.15,1170.26,1176.15,2736.0
2022-07-05 15:00:00,1175.12,1175.34,1169.76,1173.19,3224.0,1175.12,1175.34,1169.76,1173.19,3224.0
2022-07-05 15:30:00,1173.52,1175.57,1169.29,1175.57,5180.0,1173.52,1175.57,1169.29,1175.57,5180.0
2022-07-06 09:30:00,1175.34,1180.8,1167.66,1174.49,2308.0,1175.34,1180.8,1167.66,1174.49,2308.0
2022-07-06 10:00:00,1175.88,1179.7,1170.59,1172.27,2816.0,1175.88,1179.7,1170.59,1172.27,2816.0
2022-07-06 10:30:00,1174.77,1175.21,1168.05,1173.73,2790.0,1174.77,1175.21,1168.05,1173.73,2790.0
2022-07-06 11:00:00,1173.72,1173.72,1166.57,1166.57,3720.0,1173.72,1173.72,1166.57,1166.57,3720.0
2022-07-06 11:30:00,1167.04,1169.13,1165.13,1168.07,4022.0,1167.04,1169.13,1165.13,1168.07,4022.0
2022-07-06 12:00:00,1168.07,1168.07,1163.73,1165.7,2340.0,1168.07,1168.07,1163.73,1165.7,2340.0
2022-07-06 12:30:00,1165.34,1166.98,1163.97,1166.93,2478.0,1165.34,1166.98,1163.97,1166.93,2478.0
2022-07-06 13:00:00,1166.99,1172.22,1166.98,1171.88,1500.0,1166.99,1172.22,1166.98,1171.88,1500.0
2022-07-06 13:30:00,1171.11,1171.11,1167.58,1169.84,1654.0,1171.11,1171.11,1167.58,1169.84,1654.0
2022-07-06 14:00:00,1167.56,1170.54,1161.02,1170.09,4651.0,1167.56,1170.54,1161.02,1170.09,4651.0
2022-07-06 14:30:00,1171.72,1176.05,1169.97,1174.06,7430.0,1171.72,1176.05,1169.97,1174.06,7430.0
2022-07-06 15:00:00,1172.13,1176.5,1170.59,1175.88,4477.0,1172.13,1176.5,1170.59,1175.88,4477.0
2022-07-06 15:30:00,1175.8,1180.07,1166.69,1171.92,11326.0,1175.8,1180.07,1166.69,1171.92,11326.0
2022-07-07 09:30:00,1170.08,1192.34,1170.03,1192.34,5985.0,1170.08,1192.34,1170.03,1192.34,5985.0
2022-07-07 10:00:00,1193.97,1194.95,1184.7,1192.34,8786.0,1193.97,1194.95,1184.7,1192.34,8786.0
2022-07-07 10:30:00,1191.23,1199.69,1189.62,1198.64,8420.0,1191.23,1199.69,1189.62,1198.64,8420.0
2022-07-07 11:00:00,1197.5,1203.81,1197.5,1201.7,3688.0,1197.5,1203.81,1197.5,1201.7,3688.0
2022-07-07 11:30:00,1202.08,1205.2,1199.19,1203.92,8946.0,1202.08,1205.2,1199.19,1203.92,8946.0
2022-07-07 12:00:00,1204.97,1205.58,1196.15,1196.15,1967.0,1204.97,1205.58,1196.15,1196.15,1967.0
2022-07-07 12:30:00,1195.27,1198.49,1193.36,1197.13,2870.0,1195.27,1198.49,1193.36,1197.13,2870.0
2022-07-07 13:00:00,1198.66,1200.97,1196.09,1196.69,1620.0,1198.66,1200.97,1196.09,1196.69,1620.0
2022-07-07 13:30:00,1197.82,1201.95,1197.4,1201.95,2602.0,1197.82,1201.95,1197.4,1201.95,2602.0
2022-07-07 14:00:00,1202.09,1205.88,1200.43,1203.85,3021.0,1202.09,1205.88,1200.43,1203.85,3021.0
2022-07-07 14:30:00,1204.21,1204.21,1199.41,1203.02,1803.0,1204.21,1204.21,1199.41,1203.02,1803.0
2022-07-07 15:00:00,1203.03,1205.38,1201.52,1202.25,4989.0,1203.03,1205.38,1201.52,1202.25,4989.0
2022-07-07 15:30:00,1202.22,1208.36,1198.73,1207.62,16241.0,1202.22,1208.36,1198.73,1207.62,16241.0
2022-07-08 09:30:00,1196.01,1223.75,1194.57,1217.61,6961.0,1196.01,1223.75,1194.57,1217.61,6961.0
2022-07-08 10:00:00,1216.17,1225.82,1215.75,1225.82,5106.0,1216.17,1225.82,1215.75,1225.82,5106.0
2022-07-08 10:30:00,1221.68,1223.07,1217.11,1217.37,1500.0,1221.68,1223.07,1217.11,1217.37,1500.0
2022-07-08 11:00:00,1217.91,1220.38,1210.19,1217.64,4320.0,1217.91,1220.38,1210.19,1217.64,4320.0
2022-07-08 11:30:00,1216.2,1218.45,1213.14,1216.05,1471.0,1216.2,1218.45,1213.14,1216.05,1471.0
2022-07-08 12:00:00,1214.77,1216.81,1211.78,1212.46,1600.0,1214.77,1216.81,1211.78,1212.46,1600.0
2022-07-08 12:30:00,1211.26,1220.11,1210.45,1214.11,6571.0,1211.26,1220.11,1210.45,1214.11,6571.0
2022-07-08 13:00:00,1210.19,1213.56,1210.19,1213.56,867.0,1210.19,1213.56,1210.19,1213.56,867.0
2022-07-08 13:30:00,1213.13,1215.31,1211.21,1214.54,1668.0,1213.13,1215.31,1211.21,1214.54,1668.0
2022-07-08 14:00:00,1216.15,1222.95,1215.7,1222.95,2736.0,1216.15,1222.95,1215.7,1222.95,2736.0
2022-07-08 14:30:00,1220.32,1220.32,1219.53,1219.54,375.0,1220.32,1220.32,1219.53,1219.54,375.0
2022-07-08 15:00:00,1220.18,1224.16,1220.18,1223.27,1972.0,1220.18,1224.16,1220.18,1223.27,1972.0
2022-07-08 15:30:00,1223.83,1228.94,1221.85,1222.47,7702.0,1223.83,1228.94,1221.85,1222.47,7702.0
2022-07-11 09:30:00,1211.74,1222.96,1205.31,1217.84,1939.0,1211.74,1222.96,1205.31,1217.84,1939.0
2022-07-11 10:00:00,1216.44,1227.75,1216.44,1220.87,5300.0,1216.44,1227.75,1216.44,1220.87,5300.0
2022-07-11 10:30:00,1222.47,1222.8,1217.9,1218.18,1572.0,1222.47,1222.8,1217.9,1218.18,1572.0
2022-07-11 11:00:00,1221.68,1224.33,1221.68,1224.33,1659.0,1221.68,1224.33,1221.68,1224.33,1659.0
2022-07-11 11:30:00,1224.29,1224.29,1219.34,1222.52,1100.0,1224.29,1224.29,1219.34,1222.52,1100.0
2022-07-11 12:00:00,1223.54,1224.58,1223.54,1223.95,600.0,1223.54,1224.58,1223.54,1223.95,600.0
2022-07-11 12:30:00,1223.67,1223.79,1220.35,1221.39,1293.0,1223.67,1223.79,1220.35,1221.39,1293.0
2022-07-11 13:00:00,1222.53,1227.11,1222.28,1226.58,1000.0,1222.53,1227.11,1222.28,1226.58,1000.0
2022-07-11 13:30:00,1227.53,1230.11,1227.16,1229.52,2306.0,1227.53,1230.11,1227.16,1229.52,2306.0
2022-07-11 14:00:00,1227.67,1227.68,1224.8,1224.81,3163.0,1227.67,1227.68,1224.8,1224.81,3163.0
2022-07-11 14:30:00,1223.81,1225.25,1220.61,1220.61,3042.0,1223.81,1225.25,1220.61,1220.61,3042.0
2022-07-11 15:00:00,1219.81,1219.81,1218.04,1219.18,3876.0,1219.81,1219.81,1218.04,1219.18,3876.0
2022-07-11 15:30:00,1219.33,1224.96,1218.97,1222.93,9790.0,1219.33,1224.96,1218.97,1222.93,9790.0
2022-07-12 09:30:00,1212.8,1227.48,1212.8,1214.9,3299.0,1212.8,1227.48,1212.8,1214.9,3299.0
2022-07-12 10:00:00,1213.89,1214.56,1197.44,1198.51,4191.0,1213.89,1214.56,1197.44,1198.51,4191.0
2022-07-12 10:30:00,1199.0,1212.63,1199.0,1212.63,2579.0,1199.0,1212.63,1199.0,1212.63,2579.0
2022-07-12 11:00:00,1210.95,1210.95,1207.14,1207.14,400.0,1210.95,1210.95,1207.14,1207.14,400.0
2022-07-12 11:30:00,1208.88,1213.69,1207.25,1213.69,1867.0,1208.88,1213.69,1207.25,1213.69,1867.0
2022-07-12 12:00:00,1216.66,1218.25,1216.66,1216.75,900.0,1216.66,1218.25,1216.66,1216.75,900.0
2022-07-12 12:30:00,1216.58,1217.63,1210.89,1211.63,1956.0,1216.58,1217.63,1210.89,1211.63,1956.0
2022-07-12 13:00:00,1215.25,1215.25,1206.69,1206.69,775.0,1215.25,1215.25,1206.69,1206.69,775.0
2022-07-12 13:30:00,1206.05,1206.05,1202.23,1202.99,700.0,1206.05,1206.05,1202.23,1202.99,700.0
2022-07-12 14:00:00,1201.06,1202.8,1200.54,1200.54,711.0,1201.06,1202.8,1200.54,1200.54,711.0
2022-07-12 14:30:00,1201.15,1201.15,1197.94,1197.94,700.0,1201.15,1201.15,1197.94,1197.94,700.0
2022-07-12 15:00:00,1193.99,1193.99,1189.69,1191.1,2300.0,1193.99,1193.99,1189.69,1191.1,2300.0
2022-07-12 15:30:00,1190.14,1193.53,1186.75,1190.56,6009.0,1190.14,1193.53,1186.75,1190.56,6009.0
2022-07-13 09:30:00,1165.73,1181.56,1162.95,1181.56,7387.0,1165.73,1181.56,1162.95,1181.56,7387.0
2022-07-13 10:00:00,1181.23,1187.13,1178.48,1181.44,1342.0,1181.23,1187.13,1178.48,1181.44,1342.0
2022-07-13 10:30:00,1191.3,1194.81,1185.75,1191.7,1912.0,1191.3,1194.81,1185.75,1191.7,1912.0
2022-07-13 11:00:00,1196.35,1197.19,1192.72,1194.19,564.0,1196.35,1197.19,1192.72,1194.19,564.0
2022-07-13 11:30:00,1194.19,1194.19,1194.19,1194.19,0.0,1194.19,1194.19,1194.19,1194.19,0.0
2022-07-13 12:00:00,1177.43,1179.09,1175.44,1176.62,1128.0,1177.43,1179.09,1175.44,1176.62,1128.0
2022-07-13 12:30:00,1176.91,1176.91,1176.44,1176.44,300.0,1176.91,1176.91,1176.44,1176.44,300.0
2022-07-13 13:00:00,1180.37,1180.37,1176.71,1176.86,1163.0,1180.37,1180.37,1176.71,1176.86,1163.0
2022-07-13 13:30:00,1177.63,1178.73,1176.65,1178.04,1221.0,1177.63,1178.73,1176.65,1178.04,1221.0
2022-07-13 14:00:00,1169.66,1175.12,1169.44,1174.88,1410.0,1169.66,1175.12,1169.44,1174.88,1410.0
2022-07-13 14:30:00,1178.1,1179.86,1174.57,1178.56,10339.0,1178.1,1179.86,1174.57,1178.56,10339.0
2022-07-13 15:00:00,1179.96,1181.44,1179.02,1179.02,1835.0,1179.96,1181.44,1179.02,1179.02,1835.0
2022-07-13 15:30:00,1178.02,1178.02,1171.31,1173.08,7277.0,1178.02,1178.02,1171.31,1173.08,7277.0
2022-07-14 09:30:00,1152.77,1157.24,1126.46,1127.1,8452.0,1152.77,1157.24,1126.46,1127.1,8452.0
2022-07-14 10:00:00,1122.76,1128.01,1115.36,1115.87,2476.0,1122.76,1128.01,1115.36,1115.87,2476.0
2022-07-14 10:30:00,1112.93,1124.99,1111.0,1124.99,4491.0,1112.93,1124.99,1111.0,1124.99,4491.0
2022-07-14 11:00:00,1121.01,1126.29,1117.14,1121.59,2400.0,1121.01,1126.29,1117.14,1121.59,2400.0
2022-07-14 11:30:00,1122.45,1128.8,1121.42,1125.29,2562.0,1122.45,1128.8,1121.42,1125.29,2562.0
2022-07-14 12:00:00,1128.72,1128.72,1121.38,1121.38,1240.0,1128.72,1128.72,1121.38,1121.38,1240.0
2022-07-14 12:30:00,1122.4,1122.77,1119.47,1120.86,1965.0,1122.4,1122.77,1119.47,1120.86,1965.0
2022-07-14 13:00:00,1120.62,1123.31,1119.52,1123.31,1650.0,1120.62,1123.31,1119.52,1123.31,1650.0
2022-07-14 13:30:00,1122.05,1131.75,1122.05,1131.75,2558.0,1122.05,1131.75,1122.05,1131.75,2558.0
2022-07-14 14:00:00,1131.41,1139.73,1131.41,1137.7,2600.0,1131.41,1139.73,1131.41,1137.7,2600.0
2022-07-14 14:30:00,1138.43,1145.33,1137.88,1142.42,3219.0,1138.43,1145.33,1137.88,1142.42,3219.0
2022-07-14 15:00:00,1142.45,1142.57,1139.29,1142.44,2930.0,1142.45,1142.57,1139.29,1142.44,2930.0
2022-07-14 15:30:00,1142.1,1142.1,1135.38,1138.22,8982.0,1142.1,1142.1,1135.38,1138.22,8982.0
2022-07-15 09:30:00,1157.38,1158.23,1143.56,1144.22,10664.0,1157.38,1158.23,1143.56,1144.22,10664.0
2022-07-15 10:00:00,1155.67,1165.94,1155.67,1165.4,1146.0,1155.67,1165.94,1155.67,1165.4,1146.0
2022-07-15 10:30:00,1167.66,1167.67,1162.14,1165.71,1173.0,1167.66,1167.67,1162.14,1165.71,1173.0
2022-07-15 11:00:00,1164.29,1167.73,1164.29,1165.99,700.0,1164.29,1167.73,1164.29,1165.99,700.0
2022-07-15 11:30:00,1168.11,1168.11,1162.69,1162.7,840.0,1168.11,1168.11,1162.69,1162.7,840.0
2022-07-15 12:00:00,1163.93,1164.3,1160.86,1160.86,1343.0,1163.93,1164.3,1160.86,1160.86,1343.0
2022-07-15 12:30:00,1160.5,1162.52,1160.23,1160.25,700.0,1160.5,1162.52,1160.23,1160.25,700.0
2022-07-15 13:00:00,1162.93,1166.58,1162.93,1165.96,1200.0,1162.93,1166.58,1162.93,1165.96,1200.0
2022-07-15 13:30:00,1165.02,1165.02,1158.2,1158.87,935.0,1165.02,1165.02,1158.2,1158.87,935.0
2022-07-15 14:00:00,1158.25,1158.38,1156.79,1158.38,800.0,1158.25,1158.38,1156.79,1158.38,800.0
2022-07-15 14:30:00,1161.74,1161.74,1159.69,1160.24,1000.0,1161.74,1161.74,1159.69,1160.24,1000.0
2022-07-15 15:00:00,1161.33,1161.33,1159.19,1159.69,1400.0,1161.33,1161.33,1159.19,1159.69,1400.0
2022-07-15 15:30:00,1157.83,1159.85,1155.65,1158.95,11068.0,1157.83,1159.85,1155.65,1158.95,11068.0
2022-07-18 09:30:00,1163.59,1163.59,1158.01,1158.08,892.0,1163.59,1163.59,1158.01,1158.08,892.0
2022-07-18 10:00:00,1159.01,1161.81,1157.58,1157.58,1111.0,1159.01,1161.81,1157.58,1157.58,1111.0
2022-07-18 10:30:00,1162.32,1162.32,1154.55,1154.55,500.0,1162.32,1162.32,1154.55,1154.55,500.0
2022-07-18 11:00:00,1156.21,1156.21,1151.5,1152.37,1301.0,1156.21,1156.21,1151.5,1152.37,1301.0
2022-07-18 11:30:00,1149.72,1152.89,1149.04,1150.82,2061.0,1149.72,1152.89,1149.04,1150.82,2061.0
2022-07-18 12:00:00,1149.84,1149.84,1149.83,1149.84,100.0,1149.84,1149.84,1149.83,1149.84,100.0
2022-07-18 12:30:00,1147.63,1147.63,1145.99,1145.99,900.0,1147.63,1147.63,1145.99,1145.99,900.0
2022-07-18 13:00:00,1144.54,1144.54,1141.3,1142.04,675.0,1144.54,1144.54,1141.3,1142.04,675.0
2022-07-18 13:30:00,1141.56,1141.56,1131.44,1132.8,4585.0,1141.56,1141.56,1131.44,1132.8,4585.0
2022-07-18 14:00:00,1133.98,1135.29,1132.37,1135.29,1664.0,1133.98,1135.29,1132.37,1135.29,1664.0
2022-07-18 14:30:00,1131.83,1131.83,1125.45,1125.45,1795.0,1131.83,1131.83,1125.45,1125.45,1795.0
2022-07-18 15:00:00,1123.34,1125.17,1122.57,1123.02,2509.0,1123.34,1125.17,1122.57,1123.02,2509.0
2022-07-18 15:30:00,1120.65,1123.92,1116.65,1123.91,5225.0,1120.65,1123.92,1116.65,1123.91,5225.0
2022-07-19 09:30:00,1140.64,1148.28,1140.64,1146.01,1363.0,1140.64,1148.28,1140.64,1146.01,1363.0
2022-07-19 10:00:00,1143.86,1144.07,1139.4,1144.07,1900.0,1143.86,1144.07,1139.4,1144.07,1900.0
2022-07-19 10:30:00,1144.6,1148.57,1144.6,1145.37,2713.0,1144.6,1148.57,1144.6,1145.37,2713.0
2022-07-19 11:00:00,1146.23,1147.73,1140.15,1140.15,5957.0,1146.23,1147.73,1140.15,1140.15,5957.0
2022-07-19 11:30:00,1140.56,1141.02,1138.82,1140.87,4800.0,1140.56,1141.02,1138.82,1140.87,4800.0
2022-07-19 12:00:00,1140.13,1141.52,1137.31,1141.5,9326.0,1140.13,1141.52,1137.31,1141.5,9326.0
2022-07-19 12:30:00,1142.67,1143.44,1141.99,1142.59,3041.0,1142.67,1143.44,1141.99,1142.59,3041.0
2022-07-19 13:00:00,1143.43,1143.98,1142.32,1142.32,600.0,1143.43,1143.98,1142.32,1142.32,600.0
2022-07-19 13:30:00,1142.88,1145.63,1142.16,1145.63,6057.0,1142.88,1145.63,1142.16,1145.63,6057.0
2022-07-19 14:00:00,1146.34,1156.71,1145.63,1154.66,2115.0,1146.34,1156.71,1145.63,1154.66,2115.0
2022-07-19 14:30:00,1155.19,1156.5,1152.27,1152.27,3485.0,1155.19,1156.5,1152.27,1152.27,3485.0
2022-07-19 15:00:00,1152.9,1155.51,1151.53,1154.73,3579.0,1152.9,1155.51,1151.53,1154.73,3579.0
2022-07-19 15:30:00,1154.49,1158.95,1152.26,1156.26,16328.0,1154.49,1158.95,1152.26,1156.26,16328.0
2022-07-20 09:30:00,1153.4,1170.64,1153.4,1167.87,5394.0,1153.4,1170.64,1153.4,1167.87,5394.0
2022-07-20 10:00:00,1167.25,1180.68,1167.06,1178.23,1913.0,1167.25,1180.68,1167.06,1178.23,1913.0
2022-07-20 10:30:00,1180.67,1180.67,1174.5,1175.0,1200.0,1180.67,1180.67,1174.5,1175.0,1200.0
2022-07-20 11:00:00,1175.35,1179.72,1173.98,1173.98,1772.0,1175.35,1179.72,1173.98,1173.98,1772.0
2022-07-20 11:30:00,1174.0,1176.62,1172.66,1174.86,2000.0,1174.0,1176.62,1172.66,1174.86,2000.0
2022-07-20 12:00:00,1174.94,1176.73,1172.89,1172.9,2600.0,1174.94,1176.73,1172.89,1172.9,2600.0
2022-07-20 12:30:00,1170.55,1170.55,1168.43,1170.34,400.0,1170.55,1170.55,1168.43,1170.34,400.0
2022-07-20 13:00:00,1172.68,1172.85,1169.49,1172.85,1200.0,1172.68,1172.85,1169.49,1172.85,1200.0
2022-07-20 13:30:00,1175.0,1175.0,1170.73,1170.73,1751.0,1175.0,1175.0,1170.73,1170.73,1751.0
2022-07-20 14:00:00,1171.78,1173.8,1171.77,1172.6,1000.0,1171.78,1173.8,1171.77,1172.6,1000.0
2022-07-20 14:30:00,1174.74,1174.74,1168.77,1168.77,818.0,1174.74,1174.74,1168.77,1168.77,818.0
2022-07-20 15:00:00,1171.35,1175.18,1171.35,1175.18,1100.0,1171.35,1175.18,1171.35,1175.18,1100.0
2022-07-20 15:30:00,1175.01,1175.01,1164.86,1165.11,5088.0,1175.01,1175.01,1164.86,1165.11,5088.0
2022-07-21 09:30:00,1181.81,1231.62,1181.81,1230.67,6101.0,1181.81,1231.62,1181.81,1230.67,6101.0
2022-07-21 10:00:00,1226.51,1242.43,1220.33,1222.26,5904.0,1226.51,1242.43,1220.33,1222.26,5904.0
2022-07-21 10:30:00,1222.97,1222.97,1221.31,1222.48,597.0,1222.97,1222.97,1221.31,1222.48,597.0
2022-07-21 11:00:00,1225.31,1225.31,1222.58,1222.79,800.0,1225.31,1225.31,1222.58,1222.79,800.0
2022-07-21 11:30:00,1222.78,1229.57,1222.77,1227.85,1600.0,1222.78,1229.57,1222.77,1227.85,1600.0
2022-07-21 12:00:00,1228.2,1236.0,1228.2,1232.74,2882.0,1228.2,1236.0,1228.2,1232.74,2882.0
2022-07-21 12:30:00,1232.4,1232.4,1228.82,1228.82,500.0,1232.4,1232.4,1228.82,1228.82,500.0
2022-07-21 13:00:00,1231.13,1231.14,1228.89,1228.89,600.0,1231.13,1231.14,1228.89,1228.89,600.0
2022-07-21 13:30:00,1226.98,1234.08,1226.97,1231.95,2100.0,1226.98,1234.08,1226.97,1231.95,2100.0
2022-07-21 14:00:00,1238.41,1238.41,1233.8,1234.59,771.0,1238.41,1238.41,1233.8,1234.59,771.0
2022-07-21 14:30:00,1233.82,1234.28,1233.28,1233.28,1655.0,1233.82,1234.28,1233.28,1233.28,1655.0
2022-07-21 15:00:00,1233.29,1235.55,1231.91,1235.55,1645.0,1233.29,1235.55,1231.91,1235.55,1645.0
2022-07-21 15:30:00,1233.96,1240.31,1233.56,1239.28,6132.0,1233.96,1240.31,1233.56,1239.28,6132.0
2022-07-22 09:30:00,1249.09,1255.32,1242.27,1242.27,3202.0,1249.09,1255.32,1242.27,1242.27,3202.0
2022-07-22 10:00:00,1239.32,1239.32,1225.07,1226.34,2017.0,1239.32,1239.32,1225.07,1226.34,2017.0
2022-07-22 10:30:00,1230.88,1238.62,1224.62,1238.62,4000.0,1230.88,1238.62,1224.62,1238.62,4000.0
2022-07-22 11:00:00,1236.42,1236.42,1230.62,1230.62,1000.0,1236.42,1236.42,1230.62,1230.62,1000.0
2022-07-22 11:30:00,1229.96,1229.96,1227.18,1228.77,920.0,1229.96,1229.96,1227.18,1228.77,920.0
2022-07-22 12:00:00,1229.49,1234.08,1228.7,1229.31,3400.0,1229.49,1234.08,1228.7,1229.31,3400.0
2022-07-22 12:30:00,1230.14,1231.51,1227.85,1227.85,1312.0,1230.14,1231.51,1227.85,1227.85,1312.0
2022-07-22 13:00:00,1226.59,1226.59,1222.92,1222.92,300.0,1226.59,1226.59,1222.92,1222.92,300.0
2022-07-22 13:30:00,1220.31,1224.25,1219.45,1222.55,2507.0,1220.31,1224.25,1219.45,1222.55,2507.0
2022-07-22 14:00:00,1222.98,1223.89,1219.78,1220.02,1100.0,1222.98,1223.89,1219.78,1220.02,1100.0
2022-07-22 14:30:00,1220.03,1225.81,1219.92,1225.06,1700.0,1220.03,1225.81,1219.92,1225.06,1700.0
2022-07-22 15:00:00,1223.29,1228.67,1222.7,1228.54,1800.0,1223.29,1228.67,1222.7,1228.54,1800.0
2022-07-22 15:30:00,1228.47,1229.4,1223.94,1225.09,14344.0,1228.47,1229.4,1223.94,1225.09,14344.0
2022-07-25 09:30:00,1225.24,1230.21,1218.52,1218.52,1014.0,1225.24,1230.21,1218.52,1218.52,1014.0
2022-07-25 10:00:00,1223.76,1228.33,1219.39,1219.4,2251.0,1223.76,1228.33,1219.39,1219.4,2251.0
2022-07-25 10:30:00,1221.71,1221.71,1215.87,1215.87,800.0,1221.71,1221.71,1215.87,1215.87,800.0
2022-07-25 11:00:00,1218.0,1219.63,1214.18,1219.18,1400.0,1218.0,1219.63,1214.18,1219.18,1400.0
2022-07-25 11:30:00,1220.73,1221.7,1219.91,1219.91,1048.0,1220.73,1221.7,1219.91,1219.91,1048.0
2022-07-25 12:00:00,1219.88,1221.04,1217.16,1217.16,700.0,1219.88,1221.04,1217.16,1217.16,700.0
2022-07-25 12:30:00,1219.77,1221.75,1219.77,1220.83,1100.0,1219.77,1221.75,1219.77,1220.83,1100.0
2022-07-25 13:00:00,1221.33,1221.35,1221.33,1221.35,400.0,1221.33,1221.35,1221.33,1221.35,400.0
2022-07-25 13:30:00,1220.54,1222.15,1220.49,1220.8,1466.0,1220.54,1222.15,1220.49,1220.8,1466.0
2022-07-25 14:00:00,1220.19,1220.19,1218.32,1219.27,927.0,1220.19,1220.19,1218.32,1219.27,927.0
2022-07-25 14:30:00,1218.9,1218.91,1216.33,1216.33,1951.0,1218.9,1218.91,1216.33,1216.33,1951.0
2022-07-25 15:00:00,1215.13,1218.35,1210.8,1217.94,5700.0,1215.13,1218.35,1210.8,1217.94,5700.0
2022-07-25 15:30:00,1218.71,1231.0,1217.85,1230.21,17568.0,1218.71,1231.0,1217.85,1230.21,17568.0
2022-07-26 09:30:00,1229.51,1229.51,1225.01,1225.02,2543.0,1229.51,1229.51,1225.01,1225.02,2543.0
2022-07-26 10:00:00,1231.83,1231.83,1223.01,1223.02,1609.0,1231.83,1231.83,1223.01,1223.02,1609.0
2022-07-26 10:30:00,1222.48,1227.41,1222.47,1227.34,2447.0,1222.48,1227.41,1222.47,1227.34,2447.0
2022-07-26 11:00:00,1226.8,1227.79,1224.65,1224.65,1323.0,1226.8,1227.79,1224.65,1224.65,1323.0
2022-07-26 11:30:00,1224.48,1224.48,1220.07,1220.31,900.0,1224.48,1224.48,1220.07,1220.31,900.0
2022-07-26 12:00:00,1222.12,1229.38,1222.11,1225.94,2220.0,1222.12,1229.38,1222.11,1225.94,2220.0
2022-07-26 12:30:00,1225.0,1230.41,1225.0,1228.99,2786.0,1225.0,1230.41,1225.0,1228.99,2786.0
2022-07-26 13:00:00,1232.6,1232.6,1227.98,1229.8,4830.0,1232.6,1232.6,1227.98,1229.8,4830.0
2022-07-26 13:30:00,1228.88,1236.38,1228.88,1236.38,2553.0,1228.88,1236.38,1228.88,1236.38,2553.0
2022-07-26 14:00:00,1237.99,1238.88,1237.64,1237.87,1300.0,1237.99,1238.88,1237.64,1237.87,1300.0
2022-07-26 14:30:00,1237.46,1240.41,1237.46,1239.08,2112.0,1237.46,1240.41,1237.46,1239.08,2112.0
2022-07-26 15:00:00,1236.91,1236.91,1231.12,1231.28,854.0,1236.91,1236.91,1231.12,1231.28,854.0
2022-07-26 15:30:00,1229.92,1236.73,1229.92,1236.48,12122.0,1229.92,1236.73,1229.92,1236.48,12122.0
2022-07-27 09:30:00,1235.89,1251.09,1235.89,1249.64,2047.0,1235.89,1251.09,1235.89,1249.64,2047.0
2022-07-27 10:00:00,1249.48,1254.83,1246.35,1246.38,4336.0,1249.48,1254.83,1246.35,1246.38,4336.0
2022-07-27 10:30:00,1249.68,1249.98,1241.53,1245.67,1172.0,1249.68,1249.98,1241.53,1245.67,1172.0
2022-07-27 11:00:00,1248.48,1252.38,1248.48,1251.89,1626.0,1248.48,1252.38,1248.48,1251.89,1626.0
2022-07-27 11:30:00,1250.44,1254.95,1250.44,1254.63,1800.0,1250.44,1254.95,1250.44,1254.63,1800.0
2022-07-27 12:00:00,1254.01,1254.89,1247.96,1247.96,4784.0,1254.01,1254.89,1247.96,1247.96,4784.0
2022-07-27 12:30:00,1247.04,1252.87,1246.73,1252.87,1424.0,1247.04,1252.87,1246.73,1252.87,1424.0
2022-07-27 13:00:00,1249.94,1254.92,1249.94,1253.72,3611.0,1249.94,1254.92,1249.94,1253.72,3611.0
2022-07-27 13:30:00,1257.46,1260.82,1256.8,1259.73,2108.0,1257.46,1260.82,1256.8,1259.73,2108.0
2022-07-27 14:00:00,1260.87,1264.36,1256.12,1257.19,3001.0,1260.87,1264.36,1256.12,1257.19,3001.0
2022-07-27 14:30:00,1256.99,1273.54,1255.88,1270.9,4327.0,1256.99,1273.54,1255.88,1270.9,4327.0
2022-07-27 15:00:00,1270.36,1284.72,1268.74,1284.72,6384.0,1270.36,1284.72,1268.74,1284.72,6384.0
2022-07-27 15:30:00,1285.06,1285.06,1272.48,1274.21,12129.0,1285.06,1285.06,1272.48,1274.21,12129.0
2022-07-28 09:30:00,1273.56,1274.88,1264.52,1266.02,4362.0,1273.56,1274.88,1264.52,1266.02,4362.0
2022-07-28 10:00:00,1267.31,1273.23,1267.31,1268.59,2311.0,1267.31,1273.23,1267.31,1268.59,2311.0
2022-07-28 10:30:00,1273.61,1290.62,1273.61,1289.75,3828.0,1273.61,1290.62,1273.61,1289.75,3828.0
2022-07-28 11:00:00,1288.1,1297.54,1288.1,1297.54,1520.0,1288.1,1297.54,1288.1,1297.54,1520.0
2022-07-28 11:30:00,1297.51,1305.94,1293.23,1299.68,9143.0,1297.51,1305.94,1293.23,1299.68,9143.0
2022-07-28 12:00:00,1300.72,1302.0,1298.31,1299.92,1100.0,1300.72,1302.0,1298.31,1299.92,1100.0
2022-07-28 12:30:00,1298.6,1300.5,1292.85,1292.85,3223.0,1298.6,1300.5,1292.85,1292.85,3223.0
2022-07-28 13:00:00,1292.88,1298.5,1292.88,1298.5,1300.0,1292.88,1298.5,1292.88,1298.5,1300.0
2022-07-28 13:30:00,1298.74,1304.77,1297.86,1304.77,2800.0,1298.74,1304.77,1297.86,1304.77,2800.0
2022-07-28 14:00:00,1303.4,1307.11,1303.4,1307.11,2900.0,1303.4,1307.11,1303.4,1307.11,2900.0
2022-07-28 14:30:00,1306.09,1307.24,1302.18,1302.18,4711.0,1306.09,1307.24,1302.18,1302.18,4711.0
2022-07-28 15:00:00,1303.46,1305.48,1302.36,1302.36,4912.0,1303.46,1305.48,1302.36,1302.36,4912.0
2022-07-28 15:30:00,1301.08,1301.08,1297.0,1298.07,13505.0,1301.08,1301.08,1297.0,1298.07,13505.0
2022-07-29 09:30:00,1312.33,1340.89,1309.48,1335.74,12950.0,1312.33,1340.89,1309.48,1335.74,12950.0
2022-07-29 10:00:00,1338.45,1341.66,1329.04,1332.71,4645.0,1338.45,1341.66,1329.04,1332.71,4645.0
2022-07-29 10:30:00,1334.92,1335.55,1331.23,1331.23,2300.0,1334.92,1335.55,1331.23,1331.23,2300.0
2022-07-29 11:00:00,1332.6,1338.05,1331.51,1333.29,2516.0,1332.6,1338.05,1331.51,1333.29,2516.0
2022-07-29 11:30:00,1333.61,1336.29,1331.89,1332.54,4414.0,1333.61,1336.29,1331.89,1332.54,4414.0
2022-07-29 12:00:00,1334.4,1339.78,1334.4,1337.41,2714.0,1334.4,1339.78,1334.4,1337.41,2714.0
2022-07-29 12:30:00,1338.42,1347.0,1338.4,1347.0,2600.0,1338.42,1347.0,1338.4,1347.0,2600.0
2022-07-29 13:00:00,1347.79,1347.79,1344.91,1345.0,2240.0,1347.79,1347.79,1344.91,1345.0,2240.0
2022-07-29 13:30:00,1346.61,1351.45,1346.14,1350.88,4800.0,1346.61,1351.45,1346.14,1350.88,4800.0
2022-07-29 14:00:00,1352.72,1353.88,1349.21,1350.65,2900.0,1352.72,1353.88,1349.21,1350.65,2900.0
2022-07-29 14:30:00,1351.0,1351.0,1348.8,1350.54,6601.0,1351.0,1351.0,1348.8,1350.54,6601.0
2022-07-29 15:00:00,1350.46,1355.0,1348.99,1355.0,6745.0,1350.46,1355.0,1348.99,1355.0,6745.0
2022-07-29 15:30:00,1356.84,1357.61,1348.51,1349.73,19431.0,1356.84,1357.61,1348.51,1349.73,19431.0
2022-08-01 09:30:00,1339.34,1356.61,1339.34,1356.61,2328.0,1339.34,1356.61,1339.34,1356.61,2328.0
2022-08-01 10:00:00,1352.86,1352.86,1342.01,1342.01,3588.0,1352.86,1352.86,1342.01,1342.01,3588.0
2022-08-01 10:30:00,1341.2,1355.33,1341.19,1355.08,4622.0,1341.2,1355.33,1341.19,1355.08,4622.0
2022-08-01 11:00:00,1350.89,1351.67,1347.47,1350.13,1700.0,1350.89,1351.67,1347.47,1350.13,1700.0
2022-08-01 11:30:00,1350.81,1355.51,1350.81,1355.51,708.0,1350.81,1355.51,1350.81,1355.51,708.0
2022-08-01 12:00:00,1350.94,1351.28,1345.49,1348.3,1600.0,1350.94,1351.28,1345.49,1348.3,1600.0
2022-08-01 12:30:00,1350.85,1350.85,1348.24,1349.54,2301.0,1350.85,1350.85,1348.24,1349.54,2301.0
2022-08-01 13:00:00,1349.71,1352.08,1349.11,1349.93,1800.0,1349.71,1352.08,1349.11,1349.93,1800.0
2022-08-01 13:30:00,1349.96,1351.61,1345.99,1348.47,4718.0,1349.96,1351.61,1345.99,1348.47,4718.0
2022-08-01 14:00:00,1347.21,1355.82,1347.11,1355.26,2598.0,1347.21,1355.82,1347.11,1355.26,2598.0
2022-08-01 14:30:00,1354.07,1354.2,1350.0,1350.11,3001.0,1354.07,1354.2,1350.0,1350.11,3001.0
2022-08-01 15:00:00,1350.0,1350.73,1346.7,1350.73,4884.0,1350.0,1350.73,1346.7,1350.73,4884.0
2022-08-01 15:30:00,1350.25,1354.99,1348.82,1350.83,15566.0,1350.25,1354.99,1348.82,1350.83,15566.0
2022-08-02 09:30:00,1344.24,1347.05,1338.0,1344.43,3194.0,1344.24,1347.05,1338.0,1344.43,3194.0
2022-08-02 10:00:00,1345.13,1350.64,1342.79,1350.64,3321.0,1345.13,1350.64,1342.79,1350.64,3321.0
2022-08-02 10:30:00,1354.84,1361.39,1354.84,1361.02,3266.0,1354.84,1361.39,1354.84,1361.02,3266.0
2022-08-02 11:00:00,1361.37,1362.66,1344.83,1344.85,3300.0,1361.37,1362.66,1344.83,1344.85,3300.0
2022-08-02 11:30:00,1346.6,1347.1,1343.5,1344.37,5216.0,1346.6,1347.1,1343.5,1344.37,5216.0
2022-08-02 12:00:00,1345.36,1349.4,1345.36,1349.39,600.0,1345.36,1349.4,1345.36,1349.39,600.0
2022-08-02 12:30:00,1352.34,1352.5,1349.61,1351.01,7404.0,1352.34,1352.5,1349.61,1351.01,7404.0
2022-08-02 13:00:00,1350.25,1351.84,1349.6,1350.7,4985.0,1350.25,1351.84,1349.6,1350.7,4985.0
2022-08-02 13:30:00,1350.69,1352.0,1347.66,1347.66,6639.0,1350.69,1352.0,1347.66,1347.66,6639.0
2022-08-02 14:00:00,1349.46,1350.05,1347.59,1347.59,900.0,1349.46,1350.05,1347.59,1347.59,900.0
2022-08-02 14:30:00,1347.54,1347.54,1337.67,1337.67,863.0,1347.54,1347.54,1337.67,1337.67,863.0
2022-08-02 15:00:00,1337.24,1341.22,1336.92,1338.96,1800.0,1337.24,1341.22,1336.92,1338.96,1800.0
2022-08-02 15:30:00,1339.94,1342.56,1337.53,1341.47,10272.0,1339.94,1342.56,1337.53,1341.47,10272.0
2022-08-03 09:30:00,1348.62,1358.0,1342.53,1345.3,3597.0,1348.62,1358.0,1342.53,1345.3,3597.0
2022-08-03 10:00:00,1348.39,1357.36,1346.66,1349.06,1115.0,1348.39,1357.36,1346.66,1349.06,1115.0
2022-08-03 10:30:00,1350.09,1352.95,1347.65,1350.73,1000.0,1350.09,1352.95,1347.65,1350.73,1000.0
2022-08-03 11:00:00,1353.53,1356.02,1353.53,1355.96,700.0,1353.53,1356.02,1353.53,1355.96,700.0
2022-08-03 11:30:00,1358.94,1361.97,1357.72,1361.97,1203.0,1358.94,1361.97,1357.72,1361.97,1203.0
2022-08-03 12:00:00,1364.02,1364.6,1360.84,1360.84,1101.0,1364.02,1364.6,1360.84,1360.84,1101.0
2022-08-03 12:30:00,1362.71,1362.71,1361.25,1361.26,500.0,1362.71,1362.71,1361.25,1361.26,500.0
2022-08-03 13:00:00,1364.5,1364.5,1361.97,1362.48,855.0,1364.5,1364.5,1361.97,1362.48,855.0
2022-08-03 13:30:00,1362.31,1362.31,1361.76,1361.84,636.0,1362.31,1362.31,1361.76,1361.84,636.0
2022-08-03 14:00:00,1361.32,1362.63,1361.31,1362.63,407.0,1361.32,1362.63,1361.31,1362.63,407.0
2022-08-03 14:30:00,1362.12,1362.43,1360.63,1362.43,793.0,1362.12,1362.43,1360.63,1362.43,793.0
2022-08-03 15:00:00,1363.85,1367.12,1363.71,1365.85,3061.0,1363.85,1367.12,1363.71,1365.85,3061.0
2022-08-03 15:30:00,1364.49,1367.41,1360.07,1360.19,5666.0,1364.49,1367.41,1360.07,1360.19,5666.0
2022-08-04 09:30:00,1358.34,1358.34,1347.4,1347.4,2691.0,1358.34,1358.34,1347.4,1347.4,2691.0
2022-08-04 10:00:00,1348.24,1350.44,1336.28,1336.28,700.0,1348.24,1350.44,1336.28,1336.28,700.0
2022-08-04 10:30:00,1336.14,1343.1,1334.91,1343.1,900.0,1336.14,1343.1,1334.91,1343.1,900.0
2022-08-04 11:00:00,1341.66,1342.26,1338.58,1340.43,751.0,1341.66,1342.26,1338.58,1340.43,751.0
2022-08-04 11:30:00,1341.02,1341.02,1336.24,1340.75,1069.0,1341.02,1341.02,1336.24,1340.75,1069.0
2022-08-04 12:00:00,1339.93,1345.0,1337.58,1345.0,1396.0,1339.93,1345.0,1337.58,1345.0,1396.0
2022-08-04 12:30:00,1346.44,1346.44,1343.09,1343.1,650.0,1346.44,1346.44,1343.09,1343.1,650.0
2022-08-04 13:00:00,1346.69,1347.0,1346.69,1347.0,317.0,1346.69,1347.0,1346.69,1347.0,317.0
2022-08-04 13:30:00,1348.42,1350.53,1347.76,1350.53,925.0,1348.42,1350.53,1347.76,1350.53,925.0
2022-08-04 14:00:00,1348.13,1348.23,1347.84,1347.84,918.0,1348.13,1348.23,1347.84,1347.84,918.0
2022-08-04 14:30:00,1347.92,1349.41,1347.42,1349.41,1000.0,1347.92,1349.41,1347.42,1349.41,1000.0
2022-08-04 15:00:00,1352.02,1354.63,1352.01,1354.11,1100.0,1352.02,1354.63,1352.01,1354.11,1100.0
2022-08-04 15:30:00,1352.69,1353.05,1344.92,1346.16,5901.0,1352.69,1353.05,1344.92,1346.16,5901.0
2022-08-05 09:30:00,1330.52,1330.52,1325.08,1325.55,1149.0,1330.52,1330.52,1325.08,1325.55,1149.0
2022-08-05 10:00:00,1332.24,1348.22,1332.09,1341.62,1000.0,1332.24,1348.22,1332.09,1341.62,1000.0
2022-08-05 10:30:00,1342.06,1342.06,1340.23,1340.23,300.0,1342.06,1342.06,1340.23,1340.23,300.0
2022-08-05 11:00:00,1336.18,1338.6,1331.01,1331.01,1227.0,1336.18,1338.6,1331.01,1331.01,1227.0
2022-08-05 11:30:00,1332.54,1332.85,1332.54,1332.85,200.0,1332.54,1332.85,1332.54,1332.85,200.0
2022-08-05 12:00:00,1335.03,1336.81,1333.17,1333.17,757.0,1335.03,1336.81,1333.17,1333.17,757.0
2022-08-05 12:30:00,1333.27,1338.74,1333.24,1336.76,1907.0,1333.27,1338.74,1333.24,1336.76,1907.0
2022-08-05 13:00:00,1340.16,1340.16,1333.57,1333.58,500.0,1340.16,1340.16,1333.57,1333.58,500.0
2022-08-05 13:30:00,1336.96,1336.96,1334.1,1334.1,500.0,1336.96,1336.96,1334.1,1334.1,500.0
2022-08-05 14:00:00,1334.13,1336.33,1332.73,1336.33,900.0,1334.13,1336.33,1332.73,1336.33,900.0
2022-08-05 14:30:00,1335.14,1337.38,1335.14,1337.38,400.0,1335.14,1337.38,1335.14,1337.38,400.0
2022-08-05 15:00:00,1338.39,1344.88,1337.14,1344.88,1600.0,1338.39,1344.88,1337.14,1344.88,1600.0
2022-08-05 15:30:00,1344.88,1349.99,1344.88,1349.0,7147.0,1344.88,1349.99,1344.88,1349.0,7147.0
2022-08-08 09:30:00,1361.11,1361.11,1351.12,1353.33,2118.0,1361.11,1361.11,1351.12,1353.33,2118.0
2022-08-08 10:00:00,1353.42,1354.1,1342.05,1342.05,928.0,1353.42,1354.1,1342.05,1342.05,928.0
2022-08-08 10:30:00,1348.25,1352.0,1347.84,1349.0,2170.0,1348.25,1352.0,1347.84,1349.0,2170.0
2022-08-08 11:00:00,1347.91,1348.96,1345.97,1348.71,733.0,1347.91,1348.96,1345.97,1348.71,733.0
2022-08-08 11:30:00,1342.19,1343.15,1342.18,1343.15,400.0,1342.19,1343.15,1342.18,1343.15,400.0
2022-08-08 12:00:00,1342.21,1342.21,1337.82,1337.85,300.0,1342.21,1342.21,1337.82,1337.85,300.0
2022-08-08 12:30:00,1336.36,1339.34,1336.36,1338.39,612.0,1336.36,1339.34,1336.36,1338.39,612.0
2022-08-08 13:00:00,1338.38,1339.22,1338.38,1339.22,400.0,1338.38,1339.22,1338.38,1339.22,400.0
2022-08-08 13:30:00,1339.81,1342.56,1338.2,1342.56,600.0,1339.81,1342.56,1338.2,1342.56,600.0
2022-08-08 14:00:00,1337.63,1339.55,1335.41,1337.58,1700.0,1337.63,1339.55,1335.41,1337.58,1700.0
2022-08-08 14:30:00,1339.96,1339.96,1336.13,1338.87,1800.0,1339.96,1339.96,1336.13,1338.87,1800.0
2022-08-08 15:00:00,1340.38,1344.96,1340.38,1344.44,2345.0,1340.38,1344.96,1340.38,1344.44,2345.0
2022-08-08 15:30:00,1344.96,1347.55,1341.1,1341.1,3763.0,1344.96,1347.55,1341.1,1341.1,3763.0
2022-08-09 09:30:00,1335.58,1335.58,1322.56,1323.08,5175.0,1335.58,1335.58,1322.56,1323.08,5175.0
2022-08-09 10:00:00,1324.76,1325.53,1319.17,1319.17,1000.0,1324.76,1325.53,1319.17,1319.17,1000.0
2022-08-09 10:30:00,1319.82,1321.15,1317.85,1319.0,1300.0,1319.82,1321.15,1317.85,1319.0,1300.0
2022-08-09 11:00:00,1319.0,1328.84,1318.0,1328.84,1924.0,1319.0,1328.84,1318.0,1328.84,1924.0
2022-08-09 11:30:00,1328.32,1328.32,1328.32,1328.32,100.0,1328.32,1328.32,1328.32,1328.32,100.0
2022-08-09 12:00:00,1327.19,1327.19,1321.36,1321.37,355.0,1327.19,1327.19,1321.36,1321.37,355.0
2022-08-09 12:30:00,1316.79,1318.4,1316.78,1318.4,400.0,1316.79,1318.4,1316.78,1318.4,400.0
2022-08-09 13:00:00,1320.8,1322.4,1320.8,1320.85,400.0,1320.8,1322.4,1320.8,1320.85,400.0
2022-08-09 13:30:00,1317.5,1318.46,1316.18,1318.22,700.0,1317.5,1318.46,1316.18,1318.22,700.0
2022-08-09 14:00:00,1317.9,1317.9,1312.46,1312.83,509.0,1317.9,1317.9,1312.46,1312.83,509.0
2022-08-09 14:30:00,1311.51,1314.5,1311.5,1313.8,964.0,1311.51,1314.5,1311.5,1313.8,964.0
2022-08-09 15:00:00,1315.39,1320.71,1315.39,1320.51,1100.0,1315.39,1320.71,1315.39,1320.51,1100.0
2022-08-09 15:30:00,1321.47,1321.47,1311.75,1314.63,3628.0,1321.47,1321.47,1311.75,1314.63,3628.0
2022-08-10 09:30:00,1338.64,1341.12,1336.39,1340.3,1900.0,1338.64,1341.12,1336.39,1340.3,1900.0
2022-08-10 10:00:00,1340.9,1342.96,1336.41,1341.67,3251.0,1340.9,1342.96,1336.41,1341.67,3251.0
2022-08-10 10:30:00,1338.9,1340.23,1338.9,1340.13,600.0,1338.9,1340.23,1338.9,1340.13,600.0
2022-08-10 11:00:00,1340.04,1346.8,1340.04,1343.86,890.0,1340.04,1346.8,1340.04,1343.86,890.0
2022-08-10 11:30:00,1346.12,1349.12,1339.39,1342.09,1072.0,1346.12,1349.12,1339.39,1342.09,1072.0
2022-08-10 12:00:00,1340.76,1340.76,1332.14,1332.7,700.0,1340.76,1340.76,1332.14,1332.7,700.0
2022-08-10 12:30:00,1333.49,1339.84,1332.13,1339.84,1384.0,1333.49,1339.84,1332.13,1339.84,1384.0
2022-08-10 13:00:00,1343.03,1343.03,1336.7,1338.89,1200.0,1343.03,1343.03,1336.7,1338.89,1200.0
2022-08-10 13:30:00,1339.18,1339.41,1339.18,1339.41,200.0,1339.18,1339.41,1339.18,1339.41,200.0
2022-08-10 14:00:00,1339.9,1339.9,1332.1,1335.15,1727.0,1339.9,1339.9,1332.1,1335.15,1727.0
2022-08-10 14:30:00,1335.97,1338.0,1335.97,1337.51,573.0,1335.97,1338.0,1335.97,1337.51,573.0
2022-08-10 15:00:00,1338.25,1343.4,1336.37,1343.4,3929.0,1338.25,1343.4,1336.37,1343.4,3929.0
2022-08-10 15:30:00,1342.28,1349.05,1340.68,1346.23,10628.0,1342.28,1349.05,1340.68,1346.23,10628.0
2022-08-11 09:30:00,1356.59,1366.07,1356.59,1366.07,533.0,1356.59,1366.07,1356.59,1366.07,533.0
2022-08-11 10:00:00,1362.28,1365.89,1362.28,1365.88,200.0,1362.28,1365.89,1362.28,1365.88,200.0
2022-08-11 10:30:00,1370.68,1372.79,1369.64,1369.64,1016.0,1370.68,1372.79,1369.64,1369.64,1016.0
2022-08-11 11:00:00,1368.73,1368.73,1367.04,1367.04,700.0,1368.73,1368.73,1367.04,1367.04,700.0
2022-08-11 11:30:00,1363.4,1363.4,1358.16,1358.16,800.0,1363.4,1363.4,1358.16,1358.16,800.0
2022-08-11 12:00:00,1357.81,1359.58,1357.81,1359.58,200.0,1357.81,1359.58,1357.81,1359.58,200.0
2022-08-11 12:30:00,1361.7,1361.7,1355.75,1357.82,400.0,1361.7,1361.7,1355.75,1357.82,400.0
2022-08-11 13:00:00,1356.57,1356.57,1356.12,1356.12,402.0,1356.57,1356.57,1356.12,1356.12,402.0
2022-08-11 13:30:00,1355.74,1359.16,1355.74,1359.0,632.0,1355.74,1359.16,1355.74,1359.0,632.0
2022-08-11 14:00:00,1355.49,1355.5,1350.21,1352.36,800.0,1355.49,1355.5,1350.21,1352.36,800.0
2022-08-11 14:30:00,1349.36,1349.36,1349.13,1349.13,200.0,1349.36,1349.36,1349.13,1349.13,200.0
2022-08-11 15:00:00,1345.65,1345.65,1342.99,1344.02,800.0,1345.65,1345.65,1342.99,1344.02,800.0
2022-08-11 15:30:00,1343.34,1347.1,1339.51,1346.78,6483.0,1343.34,1347.1,1339.51,1346.78,6483.0
2022-08-12 09:30:00,1349.46,1349.46,1341.89,1346.94,2228.0,1349.46,1349.46,1341.89,1346.94,2228.0
2022-08-12 10:00:00,1346.72,1351.33,1345.58,1347.98,1102.0,1346.72,1351.33,1345.58,1347.98,1102.0
2022-08-12 10:30:00,1351.99,1351.99,1348.7,1348.7,289.0,1351.99,1351.99,1348.7,1348.7,289.0
2022-08-12 11:00:00,1348.67,1349.27,1347.35,1348.16,1044.0,1348.67,1349.27,1347.35,1348.16,1044.0
2022-08-12 11:30:00,1352.33,1352.33,1352.33,1352.33,100.0,1352.33,1352.33,1352.33,1352.33,100.0
2022-08-12 12:00:00,1351.03,1351.03,1350.6,1350.6,419.0,1351.03,1351.03,1350.6,1350.6,419.0
2022-08-12 12:30:00,1351.53,1356.4,1351.53,1354.72,700.0,1351.53,1356.4,1351.53,1354.72,700.0
2022-08-12 13:00:00,1355.68,1355.87,1355.68,1355.87,234.0,1355.68,1355.87,1355.68,1355.87,234.0
2022-08-12 13:30:00,1356.15,1356.15,1355.0,1355.0,702.0,1356.15,1356.15,1355.0,1355.0,702.0
2022-08-12 14:00:00,1355.0,1355.0,1355.0,1355.0,0.0,1355.0,1355.0,1355.0,1355.0,0.0
2022-08-12 14:30:00,1358.25,1358.87,1355.74,1357.71,915.0,1358.25,1358.87,1355.74,1357.71,915.0
2022-08-12 15:00:00,1361.12,1365.73,1360.98,1364.13,5107.0,1361.12,1365.73,1360.98,1364.13,5107.0
2022-08-12 15:30:00,1363.37,1364.56,1361.47,1362.63,3703.0,1363.37,1364.56,1361.47,1362.63,3703.0
2022-08-15 09:30:00,1358.32,1369.41,1345.53,1351.57,4029.0,1358.32,1369.41,1345.53,1351.57,4029.0
2022-08-15 10:00:00,1352.5,1352.5,1349.65,1349.79,948.0,1352.5,1352.5,1349.65,1349.79,948.0
2022-08-15 10:30:00,1351.26,1351.26,1347.5,1347.5,229.0,1351.26,1351.26,1347.5,1347.5,229.0
2022-08-15 11:00:00,1349.49,1349.49,1343.25,1343.47,564.0,1349.49,1349.49,1343.25,1343.47,564.0
2022-08-15 11:30:00,1344.97,1349.97,1344.97,1347.1,400.0,1344.97,1349.97,1344.97,1347.1,400.0
2022-08-15 12:00:00,1347.1,1347.1,1347.1,1347.1,0.0,1347.1,1347.1,1347.1,1347.1,0.0
2022-08-15 12:30:00,1354.29,1357.56,1354.28,1357.56,400.0,1354.29,1357.56,1354.28,1357.56,400.0
2022-08-15 13:00:00,1361.94,1361.94,1360.11,1360.11,402.0,1361.94,1361.94,1360.11,1360.11,402.0
2022-08-15 13:30:00,1362.39,1362.39,1362.02,1362.09,300.0,1362.39,1362.39,1362.02,1362.09,300.0
2022-08-15 14:00:00,1362.08,1363.25,1362.08,1363.25,200.0,1362.08,1363.25,1362.08,1363.25,200.0
2022-08-15 14:30:00,1365.55,1365.55,1364.63,1364.63,200.0,1365.55,1365.55,1364.63,1364.63,200.0
2022-08-15 15:00:00,1366.46,1366.46,1364.88,1364.88,810.0,1366.46,1366.46,1364.88,1364.88,810.0
2022-08-15 15:30:00,1366.99,1369.11,1365.85,1367.1,3929.0,1366.99,1369.11,1365.85,1367.1,3929.0
2022-08-16 09:30:00,1354.94,1354.94,1349.05,1349.05,848.0,1354.94,1354.94,1349.05,1349.05,848.0
2022-08-16 10:00:00,1350.12,1355.8,1349.67,1351.14,1839.0,1350.12,1355.8,1349.67,1351.14,1839.0
2022-08-16 10:30:00,1348.83,1354.27,1348.83,1351.73,800.0,1348.83,1354.27,1348.83,1351.73,800.0
2022-08-16 11:00:00,1353.15,1358.68,1353.15,1358.68,600.0,1353.15,1358.68,1353.15,1358.68,600.0
2022-08-16 11:30:00,1360.1,1362.98,1359.67,1362.98,725.0,1360.1,1362.98,1359.67,1362.98,725.0
2022-08-16 12:00:00,1365.09,1365.09,1361.01,1361.01,783.0,1365.09,1365.09,1361.01,1361.01,783.0
2022-08-16 12:30:00,1355.09,1355.09,1355.09,1355.09,100.0,1355.09,1355.09,1355.09,1355.09,100.0
2022-08-16 13:00:00,1355.02,1355.02,1355.02,1355.02,123.0,1355.02,1355.02,1355.02,1355.02,123.0
2022-08-16 13:30:00,1355.66,1362.86,1355.66,1361.65,647.0,1355.66,1362.86,1355.66,1361.65,647.0
2022-08-16 14:00:00,1364.13,1368.24,1364.12,1366.5,600.0,1364.13,1368.24,1364.12,1366.5,600.0
2022-08-16 14:30:00,1367.63,1367.63,1361.24,1361.25,702.0,1367.63,1367.63,1361.24,1361.25,702.0
2022-08-16 15:00:00,1355.47,1356.5,1346.63,1350.68,5770.0,1355.47,1356.5,1346.63,1350.68,5770.0
2022-08-16 15:30:00,1352.25,1359.91,1352.25,1353.99,2406.0,1352.25,1359.91,1352.25,1353.99,2406.0
2022-08-17 09:30:00,1341.56,1341.56,1335.48,1335.52,1787.0,1341.56,1341.56,1335.48,1335.52,1787.0
2022-08-17 10:00:00,1343.03,1350.89,1343.03,1350.79,400.0,1343.03,1350.89,1343.03,1350.79,400.0
2022-08-17 10:30:00,1350.83,1351.34,1348.83,1350.16,1200.0,1350.83,1351.34,1348.83,1350.16,1200.0
2022-08-17 11:00:00,1342.72,1350.53,1342.71,1350.53,900.0,1342.72,1350.53,1342.71,1350.53,900.0
2022-08-17 11:30:00,1349.38,1349.38,1347.0,1347.0,200.0,1349.38,1349.38,1347.0,1347.0,200.0
2022-08-17 12:00:00,1349.05,1351.67,1349.05,1350.42,400.0,1349.05,1351.67,1349.05,1350.42,400.0
2022-08-17 12:30:00,1352.15,1357.14,1350.77,1357.01,1802.0,1352.15,1357.14,1350.77,1357.01,1802.0
2022-08-17 13:00:00,1354.41,1354.41,1349.31,1352.09,800.0,1354.41,1354.41,1349.31,1352.09,800.0
2022-08-17 13:30:00,1352.64,1356.24,1352.64,1356.1,700.0,1352.64,1356.24,1352.64,1356.1,700.0
2022-08-17 14:00:00,1363.36,1363.83,1357.59,1362.62,3300.0,1363.36,1363.83,1357.59,1362.62,3300.0
2022-08-17 14:30:00,1363.22,1363.35,1359.63,1360.41,2100.0,1363.22,1363.35,1359.63,1360.41,2100.0
2022-08-17 15:00:00,1360.73,1362.96,1358.35,1361.0,2631.0,1360.73,1362.96,1358.35,1361.0,2631.0
2022-08-17 15:30:00,1359.21,1360.55,1353.34,1357.87,8299.0,1359.21,1360.55,1353.34,1357.87,8299.0
2022-08-18 09:30:00,1361.25,1361.25,1340.15,1340.15,1213.0,1361.25,1361.25,1340.15,1340.15,1213.0
2022-08-18 10:00:00,1337.01,1337.07,1332.99,1334.48,3285.0,1337.01,1337.07,1332.99,1334.48,3285.0
2022-08-18 10:30:00,1335.79,1346.1,1335.57,1343.74,859.0,1335.79,1346.1,1335.57,1343.74,859.0
2022-08-18 11:00:00,1347.83,1347.83,1340.54,1340.54,410.0,1347.83,1347.83,1340.54,1340.54,410.0
2022-08-18 11:30:00,1349.14,1351.1,1349.14,1349.53,500.0,1349.14,1351.1,1349.14,1349.53,500.0
2022-08-18 12:00:00,1345.71,1345.73,1343.53,1343.53,408.0,1345.71,1345.73,1343.53,1343.53,408.0
2022-08-18 12:30:00,1340.59,1341.63,1340.59,1341.63,425.0,1340.59,1341.63,1340.59,1341.63,425.0
2022-08-18 13:00:00,1341.63,1341.63,1341.63,1341.63,0.0,1341.63,1341.63,1341.63,1341.63,0.0
2022-08-18 13:30:00,1344.54,1345.85,1344.54,1345.85,400.0,1344.54,1345.85,1344.54,1345.85,400.0
2022-08-18 14:00:00,1348.85,1349.01,1348.66,1349.01,400.0,1348.85,1349.01,1348.66,1349.01,400.0
2022-08-18 14:30:00,1349.05,1354.76,1349.04,1354.06,1441.0,1349.05,1354.76,1349.04,1354.06,1441.0
2022-08-18 15:00:00,1354.32,1356.96,1353.88,1355.62,1000.0,1354.32,1356.96,1353.88,1355.62,1000.0
2022-08-18 15:30:00,1356.19,1359.25,1354.46,1358.72,8096.0,1356.19,1359.25,1354.46,1358.72,8096.0
2022-08-19 09:30:00,1354.72,1362.72,1345.29,1350.0,9412.0,1354.72,1362.72,1345.29,1350.0,9412.0
2022-08-19 10:00:00,1346.55,1349.73,1341.58,1341.58,902.0,1346.55,1349.73,1341.58,1341.58,902.0
2022-08-19 10:30:00,1339.64,1346.13,1335.0,1339.88,3600.0,1339.64,1346.13,1335.0,1339.88,3600.0
2022-08-19 11:00:00,1341.9,1344.29,1336.96,1338.48,1867.0,1341.9,1344.29,1336.96,1338.48,1867.0
2022-08-19 11:30:00,1339.42,1344.16,1339.02,1342.47,1012.0,1339.42,1344.16,1339.02,1342.47,1012.0
2022-08-19 12:00:00,1341.53,1345.86,1341.53,1345.86,934.0,1341.53,1345.86,1341.53,1345.86,934.0
2022-08-19 12:30:00,1343.82,1344.93,1343.76,1344.03,500.0,1343.82,1344.93,1343.76,1344.03,500.0
2022-08-19 13:00:00,1345.34,1345.34,1342.22,1342.22,700.0,1345.34,1345.34,1342.22,1342.22,700.0
2022-08-19 13:30:00,1336.18,1341.63,1336.18,1341.63,300.0,1336.18,1341.63,1336.18,1341.63,300.0
2022-08-19 14:00:00,1339.07,1340.22,1338.95,1338.95,611.0,1339.07,1340.22,1338.95,1338.95,611.0
2022-08-19 14:30:00,1338.27,1340.5,1338.27,1340.0,600.0,1338.27,1340.5,1338.27,1340.0,600.0
2022-08-19 15:00:00,1336.37,1336.37,1330.1,1334.18,2795.0,1336.37,1336.37,1330.1,1334.18,2795.0
2022-08-19 15:30:00,1334.18,1336.22,1329.7,1334.16,5372.0,1334.18,1336.22,1329.7,1334.16,5372.0
2022-08-22 09:30:00,1314.6,1323.93,1314.6,1319.59,1273.0,1314.6,1323.93,1314.6,1319.59,1273.0
2022-08-22 10:00:00,1321.21,1321.84,1317.56,1318.68,2795.0,1321.21,1321.84,1317.56,1318.68,2795.0
2022-08-22 10:30:00,1319.33,1319.33,1316.13,1316.13,473.0,1319.33,1319.33,1316.13,1316.13,473.0
2022-08-22 11:00:00,1315.93,1315.93,1315.2,1315.2,200.0,1315.93,1315.93,1315.2,1315.2,200.0
2022-08-22 11:30:00,1313.54,1315.41,1313.54,1313.59,400.0,1313.54,1315.41,1313.54,1313.59,400.0
2022-08-22 12:00:00,1314.21,1315.45,1312.22,1315.45,600.0,1314.21,1315.45,1312.22,1315.45,600.0
2022-08-22 12:30:00,1317.08,1317.18,1314.92,1316.33,600.0,1317.08,1317.18,1314.92,1316.33,600.0
2022-08-22 13:00:00,1313.98,1313.98,1310.23,1311.17,400.0,1313.98,1313.98,1310.23,1311.17,400.0
2022-08-22 13:30:00,1310.29,1310.3,1310.29,1310.3,200.0,1310.29,1310.3,1310.29,1310.3,200.0
2022-08-22 14:00:00,1309.22,1309.22,1305.61,1305.61,200.0,1309.22,1309.22,1305.61,1305.61,200.0
2022-08-22 14:30:00,1304.1,1304.1,1301.71,1302.98,1037.0,1304.1,1304.1,1301.71,1302.98,1037.0
2022-08-22 15:00:00,1305.07,1309.84,1305.07,1307.04,1200.0,1305.07,1309.84,1305.07,1307.04,1200.0
2022-08-22 15:30:00,1307.16,1310.76,1305.68,1310.12,7540.0,1307.16,1310.76,1305.68,1310.12,7540.0
2022-08-23 09:30:00,1300.23,1300.23,1300.23,1300.23,423.0,1300.23,1300.23,1300.23,1300.23,423.0
2022-08-23 10:00:00,1303.37,1308.81,1303.17,1303.17,1025.0,1303.37,1308.81,1303.17,1303.17,1025.0
2022-08-23 10:30:00,1300.0,1300.0,1290.58,1290.58,2000.0,1300.0,1300.0,1290.58,1290.58,2000.0
2022-08-23 11:00:00,1289.96,1291.77,1287.19,1290.0,684.0,1289.96,1291.77,1287.19,1290.0,684.0
2022-08-23 11:30:00,1290.0,1290.0,1290.0,1290.0,0.0,1290.0,1290.0,1290.0,1290.0,0.0
2022-08-23 12:00:00,1286.01,1286.76,1283.52,1286.0,1457.0,1286.01,1286.76,1283.52,1286.0,1457.0
2022-08-23 12:30:00,1286.0,1287.09,1282.65,1284.96,700.0,1286.0,1287.09,1282.65,1284.96,700.0
2022-08-23 13:00:00,1285.14,1287.32,1285.14,1287.32,400.0,1285.14,1287.32,1285.14,1287.32,400.0
2022-08-23 13:30:00,1288.86,1289.35,1284.36,1284.36,433.0,1288.86,1289.35,1284.36,1284.36,433.0
2022-08-23 14:00:00,1282.12,1286.05,1282.12,1286.05,200.0,1282.12,1286.05,1282.12,1286.05,200.0
2022-08-23 14:30:00,1286.75,1287.72,1285.95,1287.4,1000.0,1286.75,1287.72,1285.95,1287.4,1000.0
2022-08-23 15:00:00,1288.85,1292.66,1288.85,1290.97,900.0,1288.85,1292.66,1288.85,1290.97,900.0
2022-08-23 15:30:00,1290.82,1290.96,1280.24,1282.26,7332.0,1290.82,1290.96,1280.24,1282.26,7332.0
2022-08-24 09:30:00,1289.51,1289.51,1282.95,1282.96,805.0,1289.51,1289.51,1282.95,1282.96,805.0
2022-08-24 10:00:00,1288.37,1291.02,1286.43,1291.02,500.0,1288.37,1291.02,1286.43,1291.02,500.0
2022-08-24 10:30:00,1291.25,1291.25,1285.61,1287.32,818.0,1291.25,1291.25,1285.61,1287.32,818.0
2022-08-24 11:00:00,1290.37,1290.66,1290.37,1290.66,400.0,1290.37,1290.66,1290.37,1290.66,400.0
2022-08-24 11:30:00,1297.2,1298.41,1297.2,1297.3,603.0,1297.2,1298.41,1297.2,1297.3,603.0
2022-08-24 12:00:00,1296.6,1296.6,1294.59,1295.94,800.0,1296.6,1296.6,1294.59,1295.94,800.0
2022-08-24 12:30:00,1290.69,1290.69,1290.69,1290.69,100.0,1290.69,1290.69,1290.69,1290.69,100.0
2022-08-24 13:00:00,1284.5,1285.91,1284.49,1285.57,378.0,1284.5,1285.91,1284.49,1285.57,378.0
2022-08-24 13:30:00,1286.07,1286.54,1286.07,1286.54,200.0,1286.07,1286.54,1286.07,1286.54,200.0
2022-08-24 14:00:00,1289.91,1289.92,1288.44,1289.37,816.0,1289.91,1289.92,1288.44,1289.37,816.0
2022-08-24 14:30:00,1291.38,1295.87,1291.38,1295.87,500.0,1291.38,1295.87,1291.38,1295.87,500.0
2022-08-24 15:00:00,1296.88,1303.88,1296.88,1300.38,2045.0,1296.88,1303.88,1296.88,1300.38,2045.0
2022-08-24 15:30:00,1299.93,1299.93,1294.6,1298.03,4030.0,1299.93,1299.93,1294.6,1298.03,4030.0
2022-08-25 09:30:00,1307.35,1307.35,1299.29,1305.05,884.0,1307.35,1307.35,1299.29,1305.05,884.0
2022-08-25 10:00:00,1310.28,1313.39,1308.39,1310.79,1000.0,1310.28,1313.39,1308.39,1310.79,1000.0
2022-08-25 10:30:00,1310.85,1310.85,1307.59,1307.91,522.0,1310.85,1310.85,1307.59,1307.91,522.0
2022-08-25 11:00:00,1304.65,1308.67,1304.65,1305.77,500.0,1304.65,1308.67,1304.65,1305.77,500.0
2022-08-25 11:30:00,1304.86,1308.45,1304.86,1306.73,1000.0,1304.86,1308.45,1304.86,1306.73,1000.0
2022-08-25 12:00:00,1306.1,1308.0,1304.46,1304.46,920.0,1306.1,1308.0,1304.46,1304.46,920.0
2022-08-25 12:30:00,1303.98,1304.49,1303.05,1303.85,400.0,1303.98,1304.49,1303.05,1303.85,400.0
2022-08-25 13:00:00,1302.19,1304.23,1302.18,1304.23,200.0,1302.19,1304.23,1302.18,1304.23,200.0
2022-08-25 13:30:00,1304.23,1304.23,1304.23,1304.23,0.0,1304.23,1304.23,1304.23,1304.23,0.0
2022-08-25 14:00:00,1309.14,1311.65,1309.14,1311.64,700.0,1309.14,1311.65,1309.14,1311.64,700.0
2022-08-25 14:30:00,1313.26,1313.26,1311.09,1311.09,520.0,1313.26,1313.26,1311.09,1311.09,520.0
2022-08-25 15:00:00,1311.27,1311.91,1311.27,1311.9,200.0,1311.27,1311.91,1311.27,1311.9,200.0
2022-08-25 15:30:00,1314.28,1324.64,1314.28,1324.64,2079.0,1314.28,1324.64,1314.28,1324.64,2079.0
2022-08-26 09:30:00,1323.96,1323.96,1319.23,1321.53,4016.0,1323.96,1323.96,1319.23,1321.53,4016.0
2022-08-26 10:00:00,1324.5,1324.5,1303.0,1303.0,1546.0,1324.5,1324.5,1303.0,1303.0,1546.0
2022-08-26 10:30:00,1291.77,1298.52,1291.45,1295.31,1650.0,1291.77,1298.52,1291.45,1295.31,1650.0
2022-08-26 11:00:00,1296.69,1296.69,1286.86,1286.86,810.0,1296.69,1296.69,1286.86,1286.86,810.0
2022-08-26 11:30:00,1287.55,1288.79,1287.55,1287.85,480.0,1287.55,1288.79,1287.55,1287.85,480.0
2022-08-26 12:00:00,1286.24,1286.24,1286.24,1286.24,105.0,1286.24,1286.24,1286.24,1286.24,105.0
2022-08-26 12:30:00,1274.55,1274.55,1274.54,1274.55,341.0,1274.55,1274.55,1274.54,1274.55,341.0
2022-08-26 13:00:00,1275.44,1275.44,1272.73,1272.73,200.0,1275.44,1275.44,1272.73,1272.73,200.0
2022-08-26 13:30:00,1272.88,1273.3,1267.65,1267.65,400.0,1272.88,1273.3,1267.65,1267.65,400.0
2022-08-26 14:00:00,1265.03,1265.03,1262.27,1262.27,200.0,1265.03,1265.03,1262.27,1262.27,200.0
2022-08-26 14:30:00,1261.62,1261.62,1258.62,1258.62,942.0,1261.62,1261.62,1258.62,1258.62,942.0
2022-08-26 15:00:00,1258.28,1258.28,1254.35,1255.16,3060.0,1258.28,1258.28,1254.35,1255.16,3060.0
2022-08-26 15:30:00,1257.13,1257.13,1250.61,1251.9,2498.0,1257.13,1257.13,1250.61,1251.9,2498.0
2022-08-29 09:30:00,1233.81,1243.11,1233.81,1236.81,1724.0,1233.81,1243.11,1233.81,1236.81,1724.0
2022-08-29 10:00:00,1232.96,1239.4,1232.96,1237.42,3670.0,1232.96,1239.4,1232.96,1237.42,3670.0
2022-08-29 10:30:00,1233.97,1233.97,1223.54,1223.55,1329.0,1233.97,1233.97,1223.54,1223.55,1329.0
2022-08-29 11:00:00,1226.99,1229.93,1226.99,1228.94,1210.0,1226.99,1229.93,1226.99,1228.94,1210.0
2022-08-29 11:30:00,1228.94,1229.41,1228.13,1228.84,591.0,1228.94,1229.41,1228.13,1228.84,591.0
2022-08-29 12:00:00,1232.11,1233.99,1230.59,1231.89,1943.0,1232.11,1233.99,1230.59,1231.89,1943.0
2022-08-29 12:30:00,1232.23,1232.23,1232.23,1232.23,100.0,1232.23,1232.23,1232.23,1232.23,100.0
2022-08-29 13:00:00,1237.29,1237.29,1237.29,1237.29,100.0,1237.29,1237.29,1237.29,1237.29,100.0
2022-08-29 13:30:00,1241.56,1241.56,1241.07,1241.07,300.0,1241.56,1241.56,1241.07,1241.07,300.0
2022-08-29 14:00:00,1241.97,1241.97,1236.77,1237.77,700.0,1241.97,1241.97,1236.77,1237.77,700.0
2022-08-29 14:30:00,1241.47,1241.47,1239.03,1239.03,491.0,1241.47,1241.47,1239.03,1239.03,491.0
2022-08-29 15:00:00,1242.66,1242.67,1237.36,1238.2,2648.0,1242.66,1242.67,1237.36,1238.2,2648.0
2022-08-29 15:30:00,1236.63,1238.56,1230.8,1230.8,3364.0,1236.63,1238.56,1230.8,1230.8,3364.0
2022-08-30 09:30:00,1232.67,1234.76,1227.98,1230.85,1261.0,1232.67,1234.76,1227.98,1230.85,1261.0
2022-08-30 10:00:00,1226.48,1226.48,1225.62,1225.62,221.0,1226.48,1226.48,1225.62,1225.62,221.0
2022-08-30 10:30:00,1219.62,1220.88,1217.16,1218.84,800.0,1219.62,1220.88,1217.16,1218.84,800.0
2022-08-30 11:00:00,1223.76,1225.23,1221.13,1224.98,1351.0,1223.76,1225.23,1221.13,1224.98,1351.0
2022-08-30 11:30:00,1230.54,1230.54,1223.91,1226.3,1769.0,1230.54,1230.54,1223.91,1226.3,1769.0
2022-08-30 12:00:00,1232.64,1232.64,1228.4,1228.4,900.0,1232.64,1232.64,1228.4,1228.4,900.0
2022-08-30 12:30:00,1228.4,1228.4,1224.85,1224.85,200.0,1228.4,1228.4,1224.85,1224.85,200.0
2022-08-30 13:00:00,1226.86,1227.92,1225.93,1227.91,300.0,1226.86,1227.92,1225.93,1227.91,300.0
2022-08-30 13:30:00,1223.59,1223.91,1221.67,1221.67,1150.0,1223.59,1223.91,1221.67,1221.67,1150.0
2022-08-30 14:00:00,1221.99,1222.18,1218.21,1218.21,1156.0,1221.99,1222.18,1218.21,1218.21,1156.0
2022-08-30 14:30:00,1218.6,1220.1,1217.53,1220.1,714.0,1218.6,1220.1,1217.53,1220.1,714.0
2022-08-30 15:00:00,1224.56,1226.25,1221.34,1221.34,1033.0,1224.56,1226.25,1221.34,1221.34,1033.0
2022-08-30 15:30:00,1223.17,1224.81,1216.57,1222.35,3181.0,1223.17,1224.81,1216.57,1222.35,3181.0
2022-08-31 09:30:00,1231.36,1236.18,1226.1,1234.96,1898.0,1231.36,1236.18,1226.1,1234.96,1898.0
2022-08-31 10:00:00,1234.69,1239.17,1223.32,1223.32,600.0,1234.69,1239.17,1223.32,1223.32,600.0
2022-08-31 10:30:00,1221.26,1227.79,1221.26,1223.41,1185.0,1221.26,1227.79,1221.26,1223.41,1185.0
2022-08-31 11:00:00,1223.55,1225.72,1215.07,1222.84,8674.0,1223.55,1225.72,1215.07,1222.84,8674.0
2022-08-31 11:30:00,1224.35,1229.98,1224.34,1229.98,2975.0,1224.35,1229.98,1224.34,1229.98,2975.0
2022-08-31 12:00:00,1228.75,1228.75,1227.41,1227.41,596.0,1228.75,1228.75,1227.41,1227.41,596.0
2022-08-31 12:30:00,1228.09,1230.37,1224.13,1230.37,5135.0,1228.09,1230.37,1224.13,1230.37,5135.0
2022-08-31 13:00:00,1223.33,1223.33,1222.85,1222.85,343.0,1223.33,1223.33,1222.85,1222.85,343.0
2022-08-31 13:30:00,1223.41,1226.22,1221.47,1222.74,3595.0,1223.41,1226.22,1221.47,1222.74,3595.0
2022-08-31 14:00:00,1224.12,1224.12,1216.03,1218.12,1189.0,1224.12,1224.12,1216.03,1218.12,1189.0
2022-08-31 14:30:00,1218.98,1220.0,1213.37,1213.37,1999.0,1218.98,1220.0,1213.37,1213.37,1999.0
2022-08-31 15:00:00,1215.59,1220.37,1215.23,1219.47,1506.0,1215.59,1220.37,1215.23,1219.47,1506.0
2022-08-31 15:30:00,1221.9,1223.02,1211.94,1213.79,6959.0,1221.9,1223.02,1211.94,1213.79,6959.0
2022-09-01 09:30:00,1207.82,1207.82,1198.72,1198.72,1628.0,1207.82,1207.82,1198.72,1198.72,1628.0
2022-09-01 10:00:00,1199.44,1199.44,1198.52,1198.57,300.0,1199.44,1199.44,1198.52,1198.57,300.0
2022-09-01 10:30:00,1191.53,1191.53,1187.59,1189.66,408.0,1191.53,1191.53,1187.59,1189.66,408.0
2022-09-01 11:00:00,1188.46,1192.31,1186.39,1191.98,700.0,1188.46,1192.31,1186.39,1191.98,700.0
2022-09-01 11:30:00,1187.61,1194.94,1187.61,1188.1,1096.0,1187.61,1194.94,1187.61,1188.1,1096.0
2022-09-01 12:00:00,1188.23,1188.82,1186.93,1186.93,900.0,1188.23,1188.82,1186.93,1186.93,900.0
2022-09-01 12:30:00,1190.47,1190.47,1188.43,1188.43,457.0,1190.47,1190.47,1188.43,1188.43,457.0
2022-09-01 13:00:00,1187.63,1193.46,1187.62,1193.46,376.0,1187.63,1193.46,1187.62,1193.46,376.0
2022-09-01 13:30:00,1198.09,1200.1,1197.71,1200.1,800.0,1198.09,1200.1,1197.71,1200.1,800.0
2022-09-01 14:00:00,1200.45,1200.45,1200.18,1200.42,500.0,1200.45,1200.45,1200.18,1200.42,500.0
2022-09-01 14:30:00,1202.22,1204.2,1202.04,1204.2,962.0,1202.22,1204.2,1202.04,1204.2,962.0
2022-09-01 15:00:00,1204.96,1204.96,1199.05,1199.07,1132.0,1204.96,1204.96,1199.05,1199.07,1132.0
2022-09-01 15:30:00,1199.38,1208.73,1197.6,1208.14,7172.0,1199.38,1208.73,1197.6,1208.14,7172.0
2022-09-02 09:30:00,1229.48,1229.48,1218.36,1218.37,1340.0,1229.48,1229.48,1218.36,1218.37,1340.0
2022-09-02 10:00:00,1212.86,1218.45,1208.96,1218.45,800.0,1212.86,1218.45,1208.96,1218.45,800.0
2022-09-02 10:30:00,1220.29,1220.56,1219.7,1219.7,438.0,1220.29,1220.56,1219.7,1219.7,438.0
2022-09-02 11:00:00,1220.7,1221.61,1220.7,1221.58,700.0,1220.7,1221.61,1220.7,1221.58,700.0
2022-09-02 11:30:00,1220.82,1221.52,1220.0,1220.27,600.0,1220.82,1221.52,1220.0,1220.27,600.0
2022-09-02 12:00:00,1220.98,1221.23,1219.74,1219.74,1133.0,1220.98,1221.23,1219.74,1219.74,1133.0
2022-09-02 12:30:00,1206.59,1207.62,1204.11,1204.11,996.0,1206.59,1207.62,1204.11,1204.11,996.0
2022-09-02 13:00:00,1203.12,1205.49,1202.16,1202.16,464.0,1203.12,1205.49,1202.16,1202.16,464.0
2022-09-02 13:30:00,1198.77,1198.88,1194.93,1194.93,527.0,1198.77,1198.88,1194.93,1194.93,527.0
2022-09-02 14:00:00,1195.25,1197.27,1194.76,1197.27,400.0,1195.25,1197.27,1194.76,1197.27,400.0
2022-09-02 14:30:00,1196.88,1203.91,1196.88,1197.65,1110.0,1196.88,1203.91,1196.88,1197.65,1110.0
2022-09-02 15:00:00,1199.9,1200.76,1196.86,1196.86,959.0,1199.9,1200.76,1196.86,1196.86,959.0
2022-09-02 15:30:00,1195.17,1195.55,1191.07,1194.0,1825.0,1195.17,1195.55,1191.07,1194.0,1825.0
2022-09-06 09:30:00,1211.79,1221.88,1211.79,1220.48,3881.0,1211.79,1221.88,1211.79,1220.48,3881.0
2022-09-06 10:00:00,1224.23,1224.23,1206.95,1209.9,1300.0,1224.23,1224.23,1206.95,1209.9,1300.0
2022-09-06 10:30:00,1213.72,1231.1,1213.72,1230.26,4060.0,1213.72,1231.1,1213.72,1230.26,4060.0
2022-09-06 11:00:00,1226.5,1230.92,1223.93,1225.21,1142.0,1226.5,1230.92,1223.93,1225.21,1142.0
2022-09-06 11:30:00,1225.34,1230.87,1224.75,1229.2,2289.0,1225.34,1230.87,1224.75,1229.2,2289.0
2022-09-06 12:00:00,1228.19,1228.19,1218.57,1221.14,2461.0,1228.19,1228.19,1218.57,1221.14,2461.0
2022-09-06 12:30:00,1221.16,1223.44,1218.1,1222.23,1963.0,1221.16,1223.44,1218.1,1222.23,1963.0
2022-09-06 13:00:00,1222.15,1222.52,1217.77,1218.89,2403.0,1222.15,1222.52,1217.77,1218.89,2403.0
2022-09-06 13:30:00,1218.6,1221.66,1218.6,1220.28,999.0,1218.6,1221.66,1218.6,1220.28,999.0
2022-09-06 14:00:00,1223.0,1228.85,1223.0,1228.85,1000.0,1223.0,1228.85,1223.0,1228.85,1000.0
2022-09-06 14:30:00,1228.57,1228.87,1223.35,1227.52,1445.0,1228.57,1228.87,1223.35,1227.52,1445.0
2022-09-06 15:00:00,1224.6,1226.87,1223.09,1225.61,2108.0,1224.6,1226.87,1223.09,1225.61,2108.0
2022-09-06 15:30:00,1224.48,1225.65,1221.58,1222.21,11182.0,1224.48,1225.65,1221.58,1222.21,11182.0
2022-09-07 09:30:00,1226.46,1226.46,1224.55,1225.26,917.0,1226.46,1226.46,1224.55,1225.26,917.0
2022-09-07 10:00:00,1226.25,1226.25,1214.61,1216.12,400.0,1226.25,1226.25,1214.61,1216.12,400.0
2022-09-07 10:30:00,1224.08,1225.37,1220.21,1222.99,1758.0,1224.08,1225.37,1220.21,1222.99,1758.0
2022-09-07 11:00:00,1225.19,1235.13,1225.19,1231.02,1976.0,1225.19,1235.13,1225.19,1231.02,1976.0
2022-09-07 11:30:00,1230.84,1232.32,1229.5,1229.52,500.0,1230.84,1232.32,1229.5,1229.52,500.0
2022-09-07 12:00:00,1233.97,1234.21,1230.87,1233.42,1515.0,1233.97,1234.21,1230.87,1233.42,1515.0
2022-09-07 12:30:00,1239.11,1240.82,1239.11,1239.71,492.0,1239.11,1240.82,1239.11,1239.71,492.0
2022-09-07 13:00:00,1243.16,1246.49,1241.31,1243.38,409.0,1243.16,1246.49,1241.31,1243.38,409.0
2022-09-07 13:30:00,1246.11,1249.25,1244.26,1246.84,854.0,1246.11,1249.25,1244.26,1246.84,854.0
2022-09-07 14:00:00,1247.84,1251.24,1247.84,1250.0,802.0,1247.84,1251.24,1247.84,1250.0,802.0
2022-09-07 14:30:00,1250.04,1252.94,1250.04,1251.63,1590.0,1250.04,1252.94,1250.04,1251.63,1590.0
2022-09-07 15:00:00,1250.93,1253.67,1250.04,1253.16,4914.0,1250.93,1253.67,1250.04,1253.16,4914.0
2022-09-07 15:30:00,1253.0,1253.5,1249.97,1250.48,5490.0,1253.0,1253.5,1249.97,1250.48,5490.0
2022-09-08 09:30:00,1246.54,1265.51,1244.27,1265.31,2811.0,1246.54,1265.51,1244.27,1265.31,2811.0
2022-09-08 10:00:00,1260.9,1268.26,1259.28,1267.79,1300.0,1260.9,1268.26,1259.28,1267.79,1300.0
2022-09-08 10:30:00,1271.27,1274.54,1270.19,1273.77,5570.0,1271.27,1274.54,1270.19,1273.77,5570.0
2022-09-08 11:00:00,1273.77,1273.77,1273.77,1273.77,0.0,1273.77,1273.77,1273.77,1273.77,0.0
2022-09-08 11:30:00,1272.72,1273.59,1269.01,1271.3,4147.0,1272.72,1273.59,1269.01,1271.3,4147.0
2022-09-08 12:00:00,1271.87,1271.98,1261.38,1262.0,4906.0,1271.87,1271.98,1261.38,1262.0,4906.0
2022-09-08 12:30:00,1259.42,1265.3,1259.39,1261.2,3484.0,1259.42,1265.3,1259.39,1261.2,3484.0
2022-09-08 13:00:00,1256.83,1260.38,1256.83,1260.38,353.0,1256.83,1260.38,1256.83,1260.38,353.0
2022-09-08 13:30:00,1264.98,1270.46,1264.98,1270.46,900.0,1264.98,1270.46,1264.98,1270.46,900.0
2022-09-08 14:00:00,1274.13,1274.13,1274.13,1274.13,100.0,1274.13,1274.13,1274.13,1274.13,100.0
2022-09-08 14:30:00,1280.51,1282.62,1272.35,1273.18,990.0,1280.51,1282.62,1272.35,1273.18,990.0
2022-09-08 15:00:00,1271.76,1277.13,1271.76,1275.96,1441.0,1271.76,1277.13,1271.76,1275.96,1441.0
2022-09-08 15:30:00,1277.88,1286.25,1277.59,1285.52,3451.0,1277.88,1286.25,1277.59,1285.52,3451.0
2022-09-09 09:30:00,1285.54,1285.54,1281.43,1281.43,1048.0,1285.54,1285.54,1281.43,1281.43,1048.0
2022-09-09 10:00:00,1281.43,1281.43,1281.43,1281.43,0.0,1281.43,1281.43,1281.43,1281.43,0.0
2022-09-09 10:30:00,1292.11,1292.11,1290.87,1290.87,360.0,1292.11,1292.11,1290.87,1290.87,360.0
2022-09-09 11:00:00,1292.22,1293.91,1292.22,1293.9,541.0,1292.22,1293.91,1292.22,1293.9,541.0
2022-09-09 11:30:00,1293.3,1293.6,1293.3,1293.6,202.0,1293.3,1293.6,1293.3,1293.6,202.0
2022-09-09 12:00:00,1291.22,1294.28,1290.14,1293.75,779.0,1291.22,1294.28,1290.14,1293.75,779.0
2022-09-09 12:30:00,1293.25,1294.98,1292.12,1294.98,400.0,1293.25,1294.98,1292.12,1294.98,400.0
2022-09-09 13:00:00,1293.91,1295.22,1293.91,1295.22,300.0,1293.91,1295.22,1293.91,1295.22,300.0
2022-09-09 13:30:00,1295.2,1295.2,1295.19,1295.19,300.0,1295.2,1295.2,1295.19,1295.19,300.0
2022-09-09 14:00:00,1294.55,1297.25,1293.98,1296.88,1100.0,1294.55,1297.25,1293.98,1296.88,1100.0
2022-09-09 14:30:00,1296.58,1298.45,1296.58,1298.45,420.0,1296.58,1298.45,1296.58,1298.45,420.0
2022-09-09 15:00:00,1297.53,1298.31,1296.66,1296.66,2400.0,1297.53,1298.31,1296.66,1296.66,2400.0
2022-09-09 15:30:00,1297.4,1301.49,1296.69,1301.46,7396.0,1297.4,1301.49,1296.69,1301.46,7396.0
2022-09-12 09:30:00,1301.0,1305.19,1300.88,1305.19,1506.0,1301.0,1305.19,1300.88,1305.19,1506.0
2022-09-12 10:00:00,1307.4,1309.59,1305.25,1308.14,900.0,1307.4,1309.59,1305.25,1308.14,900.0
2022-09-12 10:30:00,1309.76,1309.76,1309.3,1309.3,354.0,1309.76,1309.76,1309.3,1309.3,354.0
2022-09-12 11:00:00,1306.03,1306.47,1305.85,1306.13,590.0,1306.03,1306.47,1305.85,1306.13,590.0
2022-09-12 11:30:00,1308.83,1309.02,1305.31,1305.36,700.0,1308.83,1309.02,1305.31,1305.36,700.0
2022-09-12 12:00:00,1302.98,1306.03,1302.97,1306.03,400.0,1302.98,1306.03,1302.97,1306.03,400.0
2022-09-12 12:30:00,1305.94,1305.94,1304.38,1304.38,300.0,1305.94,1305.94,1304.38,1304.38,300.0
2022-09-12 13:00:00,1308.87,1310.97,1307.62,1310.97,613.0,1308.87,1310.97,1307.62,1310.97,613.0
2022-09-12 13:30:00,1311.73,1312.7,1311.73,1312.53,400.0,1311.73,1312.7,1311.73,1312.53,400.0
2022-09-12 14:00:00,1314.2,1314.34,1313.22,1313.7,898.0,1314.2,1314.34,1313.22,1313.7,898.0
2022-09-12 14:30:00,1311.14,1313.68,1311.09,1311.59,1078.0,1311.14,1313.68,1311.09,1311.59,1078.0
2022-09-12 15:00:00,1311.91,1312.42,1310.58,1310.58,741.0,1311.91,1312.42,1310.58,1310.58,741.0
2022-09-12 15:30:00,1310.78,1316.0,1309.55,1314.47,4973.0,1310.78,1316.0,1309.55,1314.47,4973.0
2022-09-13 09:30:00,1280.39,1283.78,1276.46,1280.4,6866.0,1280.39,1283.78,1276.46,1280.4,6866.0
2022-09-13 10:00:00,1280.66,1287.81,1276.13,1287.81,13447.0,1280.66,1287.81,1276.13,1287.81,13447.0
2022-09-13 10:30:00,1283.78,1284.67,1279.57,1281.95,3502.0,1283.78,1284.67,1279.57,1281.95,3502.0
2022-09-13 11:00:00,1282.61,1286.0,1282.61,1284.38,1171.0,1282.61,1286.0,1282.61,1284.38,1171.0
2022-09-13 11:30:00,1286.46,1287.38,1282.95,1284.62,1231.0,1286.46,1287.38,1282.95,1284.62,1231.0
2022-09-13 12:00:00,1284.84,1287.9,1282.06,1286.46,2223.0,1284.84,1287.9,1282.06,1286.46,2223.0
2022-09-13 12:30:00,1285.56,1286.96,1285.0,1286.41,8277.0,1285.56,1286.96,1285.0,1286.41,8277.0
2022-09-13 13:00:00,1285.68,1286.59,1285.0,1286.59,1145.0,1285.68,1286.59,1285.0,1286.59,1145.0
2022-09-13 13:30:00,1290.55,1290.79,1286.55,1286.56,3981.0,1290.55,1290.79,1286.55,1286.56,3981.0
2022-09-13 14:00:00,1284.72,1285.03,1284.29,1284.45,1123.0,1284.72,1285.03,1284.29,1284.45,1123.0
2022-09-13 14:30:00,1283.96,1284.2,1280.25,1283.03,4400.0,1283.96,1284.2,1280.25,1283.03,4400.0
2022-09-13 15:00:00,1283.04,1283.14,1280.69,1282.57,14068.0,1283.04,1283.14,1280.69,1282.57,14068.0
2022-09-13 15:30:00,1282.56,1282.78,1269.76,1271.44,19241.0,1282.56,1282.78,1269.76,1271.44,19241.0
2022-09-14 09:30:00,1269.29,1269.29,1255.1,1265.73,1269.0,1269.29,1269.29,1255.1,1265.73,1269.0
2022-09-14 10:00:00,1271.24,1271.99,1254.01,1254.01,3736.0,1271.24,1271.99,1254.01,1254.01,3736.0
2022-09-14 10:30:00,1250.92,1260.54,1250.87,1260.54,1068.0,1250.92,1260.54,1250.87,1260.54,1068.0
2022-09-14 11:00:00,1262.07,1262.61,1256.9,1259.24,6461.0,1262.07,1262.61,1256.9,1259.24,6461.0
2022-09-14 11:30:00,1255.7,1259.09,1255.7,1259.09,405.0,1255.7,1259.09,1255.7,1259.09,405.0
2022-09-14 12:00:00,1262.97,1264.19,1258.48,1261.45,700.0,1262.97,1264.19,1258.48,1261.45,700.0
2022-09-14 12:30:00,1262.67,1271.59,1262.67,1264.46,11500.0,1262.67,1271.59,1262.67,1264.46,11500.0
2022-09-14 13:00:00,1257.7,1257.7,1255.21,1255.21,500.0,1257.7,1257.7,1255.21,1255.21,500.0
2022-09-14 13:30:00,1254.15,1254.15,1246.84,1246.84,1400.0,1254.15,1254.15,1246.84,1246.84,1400.0
2022-09-14 14:00:00,1243.88,1245.51,1241.89,1244.46,1500.0,1243.88,1245.51,1241.89,1244.46,1500.0
2022-09-14 14:30:00,1246.74,1246.74,1244.73,1245.71,300.0,1246.74,1246.74,1244.73,1245.71,300.0
2022-09-14 15:00:00,1245.56,1245.56,1239.43,1239.87,800.0,1245.56,1245.56,1239.43,1239.87,800.0
2022-09-14 15:30:00,1240.2,1251.73,1240.19,1250.05,10418.0,1240.2,1251.73,1240.19,1250.05,10418.0
2022-09-15 09:30:00,1243.52,1259.95,1243.52,1259.94,4550.0,1243.52,1259.95,1243.52,1259.94,4550.0
2022-09-15 10:00:00,1258.49,1258.49,1246.12,1246.12,1713.0,1258.49,1258.49,1246.12,1246.12,1713.0
2022-09-15 10:30:00,1242.08,1243.03,1239.95,1239.95,528.0,1242.08,1243.03,1239.95,1239.95,528.0
2022-09-15 11:00:00,1233.08,1238.11,1233.08,1238.11,500.0,1233.08,1238.11,1233.08,1238.11,500.0
2022-09-15 11:30:00,1242.02,1244.81,1237.25,1237.25,1626.0,1242.02,1244.81,1237.25,1237.25,1626.0
2022-09-15 12:00:00,1239.61,1240.6,1236.58,1237.95,1689.0,1239.61,1240.6,1236.58,1237.95,1689.0
2022-09-15 12:30:00,1239.29,1250.79,1239.29,1250.79,2038.0,1239.29,1250.79,1239.29,1250.79,2038.0
2022-09-15 13:00:00,1256.19,1262.24,1256.19,1260.01,612.0,1256.19,1262.24,1256.19,1260.01,612.0
2022-09-15 13:30:00,1260.18,1260.51,1254.41,1254.41,1295.0,1260.18,1260.51,1254.41,1254.41,1295.0
2022-09-15 14:00:00,1247.82,1247.83,1244.81,1246.99,561.0,1247.82,1247.83,1244.81,1246.99,561.0
2022-09-15 14:30:00,1245.5,1247.03,1239.75,1240.29,1399.0,1245.5,1247.03,1239.75,1240.29,1399.0
2022-09-15 15:00:00,1241.69,1241.69,1233.8,1235.7,1930.0,1241.69,1241.69,1233.8,1235.7,1930.0
2022-09-15 15:30:00,1236.13,1244.93,1236.13,1244.93,7136.0,1236.13,1244.93,1236.13,1244.93,7136.0
2022-09-16 09:30:00,1242.93,1242.93,1196.42,1200.45,19973.0,1242.93,1242.93,1196.42,1200.45,19973.0
2022-09-16 10:00:00,1201.1,1206.63,1195.82,1206.52,2988.0,1201.1,1206.63,1195.82,1206.52,2988.0
2022-09-16 10:30:00,1207.09,1212.9,1197.34,1199.33,2859.0,1207.09,1212.9,1197.34,1199.33,2859.0
2022-09-16 11:00:00,1201.48,1202.01,1196.9,1201.73,2920.0,1201.48,1202.01,1196.9,1201.73,2920.0
2022-09-16 11:30:00,1197.45,1199.0,1191.51,1191.51,1220.0,1197.45,1199.0,1191.51,1191.51,1220.0
2022-09-16 12:00:00,1193.52,1193.52,1190.21,1190.21,700.0,1193.52,1193.52,1190.21,1190.21,700.0
2022-09-16 12:30:00,1189.56,1193.67,1186.44,1191.69,3635.0,1189.56,1193.67,1186.44,1191.69,3635.0
2022-09-16 13:00:00,1193.88,1196.41,1191.42,1193.77,1885.0,1193.88,1196.41,1191.42,1193.77,1885.0
2022-09-16 13:30:00,1194.59,1194.59,1187.61,1187.61,1600.0,1194.59,1194.59,1187.61,1187.61,1600.0
2022-09-16 14:00:00,1187.04,1191.42,1187.03,1190.76,894.0,1187.04,1191.42,1187.03,1190.76,894.0
2022-09-16 14:30:00,1193.01,1198.55,1192.45,1198.36,1219.0,1193.01,1198.55,1192.45,1198.36,1219.0
2022-09-16 15:00:00,1204.25,1204.25,1195.8,1195.8,3627.0,1204.25,1204.25,1195.8,1195.8,3627.0
2022-09-16 15:30:00,1193.92,1200.1,1190.57,1199.03,11877.0,1193.92,1200.1,1190.57,1199.03,11877.0
2022-09-19 09:30:00,1187.27,1199.65,1187.27,1195.62,1520.0,1187.27,1199.65,1187.27,1195.62,1520.0
2022-09-19 10:00:00,1191.26,1196.61,1187.63,1194.26,1900.0,1191.26,1196.61,1187.63,1194.26,1900.0
2022-09-19 10:30:00,1196.05,1200.39,1192.95,1198.78,1818.0,1196.05,1200.39,1192.95,1198.78,1818.0
2022-09-19 11:00:00,1198.28,1199.0,1194.53,1196.55,2592.0,1198.28,1199.0,1194.53,1196.55,2592.0
2022-09-19 11:30:00,1192.49,1192.49,1190.89,1191.21,424.0,1192.49,1192.49,1190.89,1191.21,424.0
2022-09-19 12:00:00,1192.31,1193.53,1186.38,1192.23,2277.0,1192.31,1193.53,1186.38,1192.23,2277.0
2022-09-19 12:30:00,1191.03,1195.67,1191.02,1195.38,1282.0,1191.03,1195.67,1191.02,1195.38,1282.0
2022-09-19 13:00:00,1195.15,1196.1,1192.58,1196.1,1001.0,1195.15,1196.1,1192.58,1196.1,1001.0
2022-09-19 13:30:00,1193.92,1195.66,1192.32,1193.57,3100.0,1193.92,1195.66,1192.32,1193.57,3100.0
2022-09-19 14:00:00,1193.38,1197.37,1193.32,1196.51,1183.0,1193.38,1197.37,1193.32,1196.51,1183.0
2022-09-19 14:30:00,1196.31,1200.52,1195.76,1200.52,1476.0,1196.31,1200.52,1195.76,1200.52,1476.0
2022-09-19 15:00:00,1204.02,1207.68,1201.18,1206.8,4190.0,1204.02,1207.68,1201.18,1206.8,4190.0
2022-09-19 15:30:00,1207.59,1207.59,1202.29,1204.83,10675.0,1207.59,1207.59,1202.29,1204.83,10675.0
2022-09-20 09:30:00,1191.35,1194.08,1174.05,1177.68,1587.0,1191.35,1194.08,1174.05,1177.68,1587.0
2022-09-20 10:00:00,1176.17,1179.12,1174.02,1175.58,1029.0,1176.17,1179.12,1174.02,1175.58,1029.0
2022-09-20 10:30:00,1172.62,1172.89,1165.7,1172.6,1791.0,1172.62,1172.89,1165.7,1172.6,1791.0
2022-09-20 11:00:00,1171.99,1172.38,1164.84,1166.73,4388.0,1171.99,1172.38,1164.84,1166.73,4388.0
2022-09-20 11:30:00,1167.57,1176.71,1164.39,1171.3,5359.0,1167.57,1176.71,1164.39,1171.3,5359.0
2022-09-20 12:00:00,1173.08,1173.08,1167.48,1168.0,2274.0,1173.08,1173.08,1167.48,1168.0,2274.0
2022-09-20 12:30:00,1165.8,1167.86,1161.85,1164.77,3853.0,1165.8,1167.86,1161.85,1164.77,3853.0
2022-09-20 13:00:00,1164.63,1167.64,1164.46,1164.46,1200.0,1164.63,1167.64,1164.46,1164.46,1200.0
2022-09-20 13:30:00,1162.41,1163.24,1153.52,1154.84,2200.0,1162.41,1163.24,1153.52,1154.84,2200.0
2022-09-20 14:00:00,1153.75,1162.98,1153.52,1162.76,2000.0,1153.75,1162.98,1153.52,1162.76,2000.0
2022-09-20 14:30:00,1163.09,1169.03,1158.13,1169.03,2500.0,1163.09,1169.03,1158.13,1169.03,2500.0
2022-09-20 15:00:00,1169.08,1174.27,1167.42,1173.42,3900.0,1169.08,1174.27,1167.42,1173.42,3900.0
2022-09-20 15:30:00,1172.6,1176.59,1166.71,1166.74,10010.0,1172.6,1176.59,1166.71,1166.74,10010.0
2022-09-21 09:30:00,1173.31,1186.94,1173.31,1185.35,2406.0,1173.31,1186.94,1173.31,1185.35,2406.0
2022-09-21 10:00:00,1189.38,1197.32,1185.38,1194.85,3420.0,1189.38,1197.32,1185.38,1194.85,3420.0
2022-09-21 10:30:00,1197.28,1197.28,1191.43,1191.43,1800.0,1197.28,1197.28,1191.43,1191.43,1800.0
2022-09-21 11:00:00,1192.0,1193.83,1188.43,1188.43,1294.0,1192.0,1193.83,1188.43,1188.43,1294.0
2022-09-21 11:30:00,1189.9,1190.12,1189.9,1190.12,300.0,1189.9,1190.12,1189.9,1190.12,300.0
2022-09-21 12:00:00,1190.09,1192.01,1190.09,1191.82,1100.0,1190.09,1192.01,1190.09,1191.82,1100.0
2022-09-21 12:30:00,1192.04,1192.7,1186.92,1186.92,1410.0,1192.04,1192.7,1186.92,1186.92,1410.0
2022-09-21 13:00:00,1187.58,1187.58,1182.51,1182.63,700.0,1187.58,1187.58,1182.51,1182.63,700.0
2022-09-21 13:30:00,1184.99,1192.77,1183.82,1192.77,1709.0,1184.99,1192.77,1183.82,1192.77,1709.0
2022-09-21 14:00:00,1187.37,1189.15,1169.03,1173.28,3236.0,1187.37,1189.15,1169.03,1173.28,3236.0
2022-09-21 14:30:00,1172.91,1201.49,1172.91,1189.08,2584.0,1172.91,1201.49,1172.91,1189.08,2584.0
2022-09-21 15:00:00,1188.79,1188.79,1170.44,1173.23,5872.0,1188.79,1188.79,1170.44,1173.23,5872.0
2022-09-21 15:30:00,1171.65,1175.98,1159.14,1162.62,9753.0,1171.65,1175.98,1159.14,1162.62,9753.0
2022-09-22 09:30:00,1152.46,1152.46,1139.28,1142.25,4411.0,1152.46,1152.46,1139.28,1142.25,4411.0
2022-09-22 10:00:00,1142.71,1145.57,1142.71,1142.77,6500.0,1142.71,1145.57,1142.71,1142.77,6500.0
2022-09-22 10:30:00,1142.11,1142.11,1138.83,1138.83,631.0,1142.11,1142.11,1138.83,1138.83,631.0
2022-09-22 11:00:00,1138.77,1139.14,1133.9,1133.9,1055.0,1138.77,1139.14,1133.9,1133.9,1055.0
2022-09-22 11:30:00,1135.9,1138.73,1133.23,1138.73,712.0,1135.9,1138.73,1133.23,1138.73,712.0
2022-09-22 12:00:00,1138.52,1141.91,1136.71,1141.91,1398.0,1138.52,1141.91,1136.71,1141.91,1398.0
2022-09-22 12:30:00,1136.65,1137.83,1135.44,1135.44,307.0,1136.65,1137.83,1135.44,1135.44,307.0
2022-09-22 13:00:00,1135.21,1135.8,1135.21,1135.8,314.0,1135.21,1135.8,1135.21,1135.8,314.0
2022-09-22 13:30:00,1137.31,1137.31,1136.6,1136.6,200.0,1137.31,1137.31,1136.6,1136.6,200.0
2022-09-22 14:00:00,1142.17,1142.64,1138.49,1138.49,500.0,1142.17,1142.64,1138.49,1138.49,500.0
2022-09-22 14:30:00,1138.35,1139.94,1138.27,1138.28,400.0,1138.35,1139.94,1138.27,1138.28,400.0
2022-09-22 15:00:00,1146.5,1146.5,1143.23,1144.69,1105.0,1146.5,1146.5,1143.23,1144.69,1105.0
2022-09-22 15:30:00,1143.17,1145.2,1136.57,1138.79,4863.0,1143.17,1145.2,1136.57,1138.79,4863.0
2022-09-23 09:30:00,1130.38,1131.2,1125.71,1131.2,1426.0,1130.38,1131.2,1125.71,1131.2,1426.0
2022-09-23 10:00:00,1132.19,1135.2,1131.37,1133.3,1608.0,1132.19,1135.2,1131.37,1133.3,1608.0
2022-09-23 10:30:00,1138.0,1139.14,1133.0,1134.93,1289.0,1138.0,1139.14,1133.0,1134.93,1289.0
2022-09-23 11:00:00,1131.59,1138.47,1131.59,1138.47,600.0,1131.59,1138.47,1131.59,1138.47,600.0
2022-09-23 11:30:00,1135.06,1135.06,1117.48,1121.23,15578.0,1135.06,1135.06,1117.48,1121.23,15578.0
2022-09-23 12:00:00,1119.33,1119.33,1112.16,1114.66,10785.0,1119.33,1119.33,1112.16,1114.66,10785.0
2022-09-23 12:30:00,1111.33,1118.17,1106.53,1117.01,2226.0,1111.33,1118.17,1106.53,1117.01,2226.0
2022-09-23 13:00:00,1117.24,1117.26,1117.24,1117.26,300.0,1117.24,1117.26,1117.24,1117.26,300.0
2022-09-23 13:30:00,1117.84,1117.84,1117.84,1117.84,223.0,1117.84,1117.84,1117.84,1117.84,223.0
2022-09-23 14:00:00,1118.91,1118.91,1114.48,1114.49,434.0,1118.91,1118.91,1114.48,1114.49,434.0
2022-09-23 14:30:00,1115.8,1115.8,1104.94,1110.37,2019.0,1115.8,1115.8,1104.94,1110.37,2019.0
2022-09-23 15:00:00,1108.61,1116.66,1106.14,1116.4,8882.0,1108.61,1116.66,1106.14,1116.4,8882.0
2022-09-23 15:30:00,1118.75,1134.2,1118.75,1134.2,8190.0,1118.75,1134.2,1118.75,1134.2,8190.0
2022-09-26 09:30:00,1124.66,1132.62,1124.66,1131.69,1712.0,1124.66,1132.62,1124.66,1131.69,1712.0
2022-09-26 10:00:00,1135.71,1139.12,1133.57,1139.12,676.0,1135.71,1139.12,1133.57,1139.12,676.0
2022-09-26 10:30:00,1138.22,1138.22,1136.93,1137.71,300.0,1138.22,1138.22,1136.93,1137.71,300.0
2022-09-26 11:00:00,1129.58,1130.72,1122.22,1122.22,4101.0,1129.58,1130.72,1122.22,1122.22,4101.0
2022-09-26 11:30:00,1121.98,1124.96,1121.98,1123.57,1290.0,1121.98,1124.96,1121.98,1123.57,1290.0
2022-09-26 12:00:00,1123.2,1123.2,1120.94,1120.94,400.0,1123.2,1123.2,1120.94,1120.94,400.0
2022-09-26 12:30:00,1121.32,1126.86,1121.31,1126.86,700.0,1121.32,1126.86,1121.31,1126.86,700.0
2022-09-26 13:00:00,1126.07,1126.07,1121.79,1122.12,1650.0,1126.07,1126.07,1121.79,1122.12,1650.0
2022-09-26 13:30:00,1122.06,1127.6,1119.85,1119.93,3788.0,1122.06,1127.6,1119.85,1119.93,3788.0
2022-09-26 14:00:00,1118.86,1120.77,1113.56,1116.1,2377.0,1118.86,1120.77,1113.56,1116.1,2377.0
2022-09-26 14:30:00,1115.38,1118.57,1112.19,1117.36,2687.0,1115.38,1118.57,1112.19,1117.36,2687.0
2022-09-26 15:00:00,1119.63,1121.72,1118.39,1119.08,4243.0,1119.63,1121.72,1118.39,1119.08,4243.0
2022-09-26 15:30:00,1119.09,1127.62,1116.69,1116.69,12936.0,1119.09,1127.62,1116.69,1116.69,12936.0
2022-09-27 09:30:00,1130.07,1136.58,1121.95,1121.95,1678.0,1130.07,1136.58,1121.95,1121.95,1678.0
2022-09-27 10:00:00,1126.83,1126.83,1115.46,1118.6,2644.0,1126.83,1126.83,1115.46,1118.6,2644.0
2022-09-27 10:30:00,1120.16,1122.96,1120.16,1122.8,600.0,1120.16,1122.96,1120.16,1122.8,600.0
2022-09-27 11:00:00,1115.84,1117.8,1105.5,1105.5,1123.0,1115.84,1117.8,1105.5,1105.5,1123.0
2022-09-27 11:30:00,1108.37,1109.44,1104.3,1104.53,1000.0,1108.37,1109.44,1104.3,1104.53,1000.0
2022-09-27 12:00:00,1104.24,1104.74,1097.46,1100.2,3592.0,1104.24,1104.74,1097.46,1100.2,3592.0
2022-09-27 12:30:00,1100.81,1107.79,1100.43,1107.79,2021.0,1100.81,1107.79,1100.43,1107.79,2021.0
2022-09-27 13:00:00,1107.09,1109.02,1103.01,1107.77,4515.0,1107.09,1109.02,1103.01,1107.77,4515.0
2022-09-27 13:30:00,1107.82,1107.82,1102.25,1102.45,11275.0,1107.82,1107.82,1102.25,1102.45,11275.0
2022-09-27 14:00:00,1102.46,1106.29,1102.46,1104.51,1185.0,1102.46,1106.29,1102.46,1104.51,1185.0
2022-09-27 14:30:00,1107.71,1111.4,1107.55,1107.88,1108.0,1107.71,1111.4,1107.55,1107.88,1108.0
2022-09-27 15:00:00,1107.15,1108.09,1095.38,1099.94,7346.0,1107.15,1108.09,1095.38,1099.94,7346.0
2022-09-27 15:30:00,1098.43,1105.7,1096.49,1103.69,12976.0,1098.43,1105.7,1096.49,1103.69,12976.0
2022-09-28 09:30:00,1099.23,1107.74,1096.94,1099.69,2801.0,1099.23,1107.74,1096.94,1099.69,2801.0
2022-09-28 10:00:00,1106.1,1112.78,1101.31,1112.64,2933.0,1106.1,1112.78,1101.31,1112.64,2933.0
2022-09-28 10:30:00,1112.77,1116.08,1107.97,1109.93,2024.0,1112.77,1116.08,1107.97,1109.93,2024.0
2022-09-28 11:00:00,1110.0,1117.38,1108.82,1116.04,1800.0,1110.0,1117.38,1108.82,1116.04,1800.0
2022-09-28 11:30:00,1116.55,1117.84,1112.96,1116.07,2102.0,1116.55,1117.84,1112.96,1116.07,2102.0
2022-09-28 12:00:00,1115.86,1116.52,1111.7,1112.53,3036.0,1115.86,1116.52,1111.7,1112.53,3036.0
2022-09-28 12:30:00,1110.01,1113.76,1109.22,1109.74,3458.0,1110.01,1113.76,1109.22,1109.74,3458.0
2022-09-28 13:00:00,1111.11,1114.07,1111.03,1111.03,973.0,1111.11,1114.07,1111.03,1111.03,973.0
2022-09-28 13:30:00,1110.47,1113.28,1108.21,1108.21,5659.0,1110.47,1113.28,1108.21,1108.21,5659.0
2022-09-28 14:00:00,1107.99,1108.88,1104.05,1108.88,4988.0,1107.99,1108.88,1104.05,1108.88,4988.0
2022-09-28 14:30:00,1109.68,1111.8,1106.61,1107.53,5863.0,1109.68,1111.8,1106.61,1107.53,5863.0
2022-09-28 15:00:00,1108.06,1113.54,1108.06,1110.91,4261.0,1108.06,1113.54,1108.06,1110.91,4261.0
2022-09-28 15:30:00,1111.55,1117.89,1107.18,1109.72,13326.0,1111.55,1117.89,1107.18,1109.72,13326.0
2022-09-29 09:30:00,1098.8,1101.73,1093.82,1097.01,4107.0,1098.8,1101.73,1093.82,1097.01,4107.0
2022-09-29 10:00:00,1095.0,1098.71,1093.6,1096.54,5974.0,1095.0,1098.71,1093.6,1096.54,5974.0
2022-09-29 10:30:00,1093.92,1094.89,1088.99,1092.22,2409.0,1093.92,1094.89,1088.99,1092.22,2409.0
2022-09-29 11:00:00,1092.37,1096.6,1092.37,1093.84,1629.0,1092.37,1096.6,1092.37,1093.84,1629.0
2022-09-29 11:30:00,1093.51,1099.88,1091.46,1096.0,3780.0,1093.51,1099.88,1091.46,1096.0,3780.0
2022-09-29 12:00:00,1094.54,1099.71,1093.93,1096.53,13323.0,1094.54,1099.71,1093.93,1096.53,13323.0
2022-09-29 12:30:00,1097.04,1099.07,1096.28,1097.43,2309.0,1097.04,1099.07,1096.28,1097.43,2309.0
2022-09-29 13:00:00,1096.01,1098.07,1095.76,1096.02,1866.0,1096.01,1098.07,1095.76,1096.02,1866.0
2022-09-29 13:30:00,1094.64,1096.53,1091.99,1092.0,3215.0,1094.64,1096.53,1091.99,1092.0,3215.0
2022-09-29 14:00:00,1090.75,1092.4,1085.71,1089.46,3099.0,1090.75,1092.4,1085.71,1089.46,3099.0
2022-09-29 14:30:00,1089.1,1092.85,1086.77,1087.38,4606.0,1089.1,1092.85,1086.77,1087.38,4606.0
2022-09-29 15:00:00,1088.24,1090.47,1086.32,1086.51,6250.0,1088.24,1090.47,1086.32,1086.51,6250.0
2022-09-29 15:30:00,1086.53,1097.63,1086.53,1097.09,16249.0,1086.53,1097.63,1086.53,1097.09,16249.0
2022-09-30 09:30:00,1100.19,1100.19,1087.95,1099.19,2565.0,1100.19,1100.19,1087.95,1099.19,2565.0
2022-09-30 10:00:00,1098.46,1101.34,1097.73,1099.46,1582.0,1098.46,1101.34,1097.73,1099.46,1582.0
2022-09-30 10:30:00,1100.43,1107.22,1099.95,1105.63,2900.0,1100.43,1107.22,1099.95,1105.63,2900.0
2022-09-30 11:00:00,1105.86,1110.33,1105.85,1110.3,3391.0,1105.86,1110.33,1105.85,1110.3,3391.0
2022-09-30 11:30:00,1110.0,1110.0,1106.83,1109.94,3830.0,1110.0,1110.0,1106.83,1109.94,3830.0
2022-09-30 12:00:00,1110.0,1110.56,1108.26,1109.91,5627.0,1110.0,1110.56,1108.26,1109.91,5627.0
2022-09-30 12:30:00,1112.6,1112.6,1110.98,1111.87,554.0,1112.6,1112.6,1110.98,1111.87,554.0
2022-09-30 13:00:00,1109.82,1111.12,1107.28,1108.16,1200.0,1109.82,1111.12,1107.28,1108.16,1200.0
2022-09-30 13:30:00,1108.13,1108.79,1102.82,1103.14,1400.0,1108.13,1108.79,1102.82,1103.14,1400.0
2022-09-30 14:00:00,1101.48,1103.98,1100.15,1100.15,800.0,1101.48,1103.98,1100.15,1100.15,800.0
2022-09-30 14:30:00,1099.61,1099.61,1091.06,1091.78,4491.0,1099.61,1099.61,1091.06,1091.78,4491.0
2022-09-30 15:00:00,1092.39,1100.0,1092.11,1095.29,10870.0,1092.39,1100.0,1092.11,1095.29,10870.0
2022-09-30 15:30:00,1096.4,1096.4,1081.67,1085.73,10634.0,1096.4,1096.4,1081.67,1085.73,10634.0
2022-10-03 09:30:00,1100.48,1112.17,1092.96,1111.99,3100.0,1100.48,1112.17,1092.96,1111.99,3100.0
2022-10-03 10:00:00,1112.68,1131.37,1112.68,1131.37,1800.0,1112.68,1131.37,1112.68,1131.37,1800.0
2022-10-03 10:30:00,1130.19,1130.85,1124.5,1126.05,2681.0,1130.19,1130.85,1124.5,1126.05,2681.0
2022-10-03 11:00:00,1125.1,1128.5,1125.1,1125.31,1347.0,1125.1,1128.5,1125.1,1125.31,1347.0
2022-10-03 11:30:00,1123.38,1123.38,1114.4,1114.4,1466.0,1123.38,1123.38,1114.4,1114.4,1466.0
2022-10-03 12:00:00,1113.5,1117.2,1113.5,1115.24,630.0,1113.5,1117.2,1113.5,1115.24,630.0
2022-10-03 12:30:00,1115.39,1116.5,1113.08,1114.18,1105.0,1115.39,1116.5,1113.08,1114.18,1105.0
2022-10-03 13:00:00,1120.0,1120.0,1118.99,1119.0,709.0,1120.0,1120.0,1118.99,1119.0,709.0
2022-10-03 13:30:00,1123.16,1126.83,1122.23,1126.15,1850.0,1123.16,1126.83,1122.23,1126.15,1850.0
2022-10-03 14:00:00,1127.9,1137.81,1127.5,1137.13,3334.0,1127.9,1137.81,1127.5,1137.13,3334.0
2022-10-03 14:30:00,1139.02,1140.39,1138.78,1138.79,4713.0,1139.02,1140.39,1138.78,1138.79,4713.0
2022-10-03 15:00:00,1138.7,1138.71,1135.74,1135.83,2244.0,1138.7,1138.71,1135.74,1135.83,2244.0
2022-10-03 15:30:00,1137.72,1137.84,1130.66,1131.93,9722.0,1137.72,1137.84,1130.66,1131.93,9722.0
2022-10-04 09:30:00,1154.95,1171.5,1154.95,1170.72,7432.0,1154.95,1171.5,1154.95,1170.72,7432.0
2022-10-04 10:00:00,1180.13,1182.92,1173.13,1175.03,7675.0,1180.13,1182.92,1173.13,1175.03,7675.0
2022-10-04 10:30:00,1173.46,1175.88,1167.48,1167.6,2376.0,1173.46,1175.88,1167.48,1167.6,2376.0
2022-10-04 11:00:00,1166.67,1171.0,1161.84,1165.0,2645.0,1166.67,1171.0,1161.84,1165.0,2645.0
2022-10-04 11:30:00,1165.85,1168.48,1164.85,1168.48,2400.0,1165.85,1168.48,1164.85,1168.48,2400.0
2022-10-04 12:00:00,1175.35,1179.8,1173.51,1175.67,1200.0,1175.35,1179.8,1173.51,1175.67,1200.0
2022-10-04 12:30:00,1180.12,1180.12,1171.32,1173.2,3414.0,1180.12,1180.12,1171.32,1173.2,3414.0
2022-10-04 13:00:00,1174.09,1174.18,1163.76,1163.95,1153.0,1174.09,1174.18,1163.76,1163.95,1153.0
2022-10-04 13:30:00,1168.63,1176.13,1168.13,1172.75,1665.0,1168.63,1176.13,1168.13,1172.75,1665.0
2022-10-04 14:00:00,1174.86,1174.86,1169.35,1170.65,1400.0,1174.86,1174.86,1169.35,1170.65,1400.0
2022-10-04 14:30:00,1168.69,1178.48,1168.69,1175.54,2634.0,1168.69,1178.48,1168.69,1175.54,2634.0
2022-10-04 15:00:00,1175.45,1176.64,1172.55,1176.64,1239.0,1175.45,1176.64,1172.55,1176.64,1239.0
2022-10-04 15:30:00,1175.83,1181.51,1175.08,1180.39,4840.0,1175.83,1181.51,1175.08,1180.39,4840.0
2022-10-05 09:30:00,1161.5,1176.18,1161.5,1176.18,1820.0,1161.5,1176.18,1161.5,1176.18,1820.0
2022-10-05 10:00:00,1174.04,1181.09,1171.47,1178.84,3319.0,1174.04,1181.09,1171.47,1178.84,3319.0
2022-10-05 10:30:00,1172.43,1177.47,1168.85,1168.85,2396.0,1172.43,1177.47,1168.85,1168.85,2396.0
2022-10-05 11:00:00,1170.64,1171.3,1164.96,1171.3,1100.0,1170.64,1171.3,1164.96,1171.3,1100.0
2022-10-05 11:30:00,1169.94,1175.51,1169.93,1175.51,4154.0,1169.94,1175.51,1169.93,1175.51,4154.0
2022-10-05 12:00:00,1176.88,1187.14,1173.73,1187.14,2058.0,1176.88,1187.14,1173.73,1187.14,2058.0
2022-10-05 12:30:00,1184.94,1193.44,1184.94,1193.27,1145.0,1184.94,1193.44,1184.94,1193.27,1145.0
2022-10-05 13:00:00,1195.64,1202.21,1195.64,1201.7,3173.0,1195.64,1202.21,1195.64,1201.7,3173.0
2022-10-05 13:30:00,1198.27,1202.62,1195.21,1199.3,2563.0,1198.27,1202.62,1195.21,1199.3,2563.0
2022-10-05 14:00:00,1199.27,1205.78,1199.27,1205.78,2096.0,1199.27,1205.78,1199.27,1205.78,2096.0
2022-10-05 14:30:00,1206.35,1208.57,1203.11,1203.2,6939.0,1206.35,1208.57,1203.11,1203.2,6939.0
2022-10-05 15:00:00,1206.09,1208.34,1204.96,1204.96,4673.0,1206.09,1208.34,1204.96,1204.96,4673.0
2022-10-05 15:30:00,1206.18,1207.4,1201.5,1202.41,11020.0,1206.18,1207.4,1201.5,1202.41,11020.0
2022-10-06 09:30:00,1194.76,1213.06,1194.61,1210.02,5180.0,1194.76,1213.06,1194.61,1210.02,5180.0
2022-10-06 10:00:00,1207.8,1214.68,1203.45,1206.98,9834.0,1207.8,1214.68,1203.45,1206.98,9834.0
2022-10-06 10:30:00,1206.0,1209.0,1201.87,1209.0,2987.0,1206.0,1209.0,1201.87,1209.0,2987.0
2022-10-06 11:00:00,1208.08,1208.08,1200.1,1200.95,2200.0,1208.08,1208.08,1200.1,1200.95,2200.0
2022-10-06 11:30:00,1202.81,1209.4,1202.81,1206.14,1582.0,1202.81,1209.4,1202.81,1206.14,1582.0
2022-10-06 12:00:00,1204.86,1205.61,1203.18,1203.5,1392.0,1204.86,1205.61,1203.18,1203.5,1392.0
2022-10-06 12:30:00,1205.63,1207.42,1203.59,1206.03,1334.0,1205.63,1207.42,1203.59,1206.03,1334.0
2022-10-06 13:00:00,1206.9,1208.51,1204.42,1207.63,1225.0,1206.9,1208.51,1204.42,1207.63,1225.0
2022-10-06 13:30:00,1206.33,1207.53,1206.33,1206.87,904.0,1206.33,1207.53,1206.33,1206.87,904.0
2022-10-06 14:00:00,1206.73,1206.73,1202.74,1204.64,802.0,1206.73,1206.73,1202.74,1204.64,802.0
2022-10-06 14:30:00,1204.43,1204.43,1197.05,1197.24,3509.0,1204.43,1204.43,1197.05,1197.24,3509.0
2022-10-06 15:00:00,1198.34,1203.51,1197.68,1203.51,5085.0,1198.34,1203.51,1197.68,1203.51,5085.0
2022-10-06 15:30:00,1204.39,1208.27,1202.24,1204.62,12283.0,1204.39,1208.27,1202.24,1204.62,12283.0
2022-10-07 09:30:00,1190.84,1190.84,1178.86,1180.3,946.0,1190.84,1190.84,1178.86,1180.3,946.0
2022-10-07 10:00:00,1174.62,1184.27,1171.39,1184.27,1532.0,1174.62,1184.27,1171.39,1184.27,1532.0
2022-10-07 10:30:00,1182.93,1186.73,1182.4,1185.54,7360.0,1182.93,1186.73,1182.4,1185.54,7360.0
2022-10-07 11:00:00,1185.61,1185.61,1175.84,1177.47,4563.0,1185.61,1185.61,1175.84,1177.47,4563.0
2022-10-07 11:30:00,1175.61,1175.61,1171.86,1173.22,750.0,1175.61,1175.61,1171.86,1173.22,750.0
2022-10-07 12:00:00,1173.3,1174.52,1169.41,1170.04,1293.0,1173.3,1174.52,1169.41,1170.04,1293.0
2022-10-07 12:30:00,1168.8,1168.8,1166.31,1166.31,712.0,1168.8,1168.8,1166.31,1166.31,712.0
2022-10-07 13:00:00,1164.6,1164.6,1162.51,1162.61,600.0,1164.6,1164.6,1162.51,1162.61,600.0
2022-10-07 13:30:00,1162.91,1166.09,1162.91,1164.88,554.0,1162.91,1166.09,1162.91,1164.88,554.0
2022-10-07 14:00:00,1165.54,1165.54,1164.07,1164.07,270.0,1165.54,1165.54,1164.07,1164.07,270.0
2022-10-07 14:30:00,1164.17,1164.17,1161.88,1161.88,713.0,1164.17,1164.17,1161.88,1161.88,713.0
2022-10-07 15:00:00,1161.47,1161.47,1156.53,1156.53,300.0,1161.47,1161.47,1156.53,1156.53,300.0
2022-10-07 15:30:00,1153.77,1158.78,1153.76,1158.78,5747.0,1153.77,1158.78,1153.76,1158.78,5747.0
2022-10-10 09:30:00,1164.19,1164.19,1144.41,1144.41,1200.0,1164.19,1164.19,1144.41,1144.41,1200.0
2022-10-10 10:00:00,1144.5,1151.65,1144.5,1146.97,2382.0,1144.5,1151.65,1144.5,1146.97,2382.0
2022-10-10 10:30:00,1148.63,1148.63,1137.24,1138.49,3491.0,1148.63,1148.63,1137.24,1138.49,3491.0
2022-10-10 11:00:00,1136.29,1139.37,1134.56,1138.43,1979.0,1136.29,1139.37,1134.56,1138.43,1979.0
2022-10-10 11:30:00,1140.37,1145.04,1140.37,1142.2,1411.0,1140.37,1145.04,1140.37,1142.2,1411.0
2022-10-10 12:00:00,1141.22,1141.31,1133.0,1133.0,720.0,1141.22,1141.31,1133.0,1133.0,720.0
2022-10-10 12:30:00,1133.31,1134.02,1130.24,1133.2,3248.0,1133.31,1134.02,1130.24,1133.2,3248.0
2022-10-10 13:00:00,1131.23,1134.41,1131.23,1131.66,500.0,1131.23,1134.41,1131.23,1131.66,500.0
2022-10-10 13:30:00,1132.87,1136.22,1132.73,1135.55,700.0,1132.87,1136.22,1132.73,1135.55,700.0
2022-10-10 14:00:00,1140.81,1140.81,1139.95,1139.95,524.0,1140.81,1140.81,1139.95,1139.95,524.0
2022-10-10 14:30:00,1139.87,1143.73,1135.56,1137.74,2058.0,1139.87,1143.73,1135.56,1137.74,2058.0
2022-10-10 15:00:00,1137.83,1142.02,1135.41,1135.41,2291.0,1137.83,1142.02,1135.41,1135.41,2291.0
2022-10-10 15:30:00,1136.54,1137.91,1126.85,1126.85,13784.0,1136.54,1137.91,1126.85,1126.85,13784.0
2022-10-11 09:30:00,1121.61,1121.61,1104.77,1105.17,1242.0,1121.61,1121.61,1104.77,1105.17,1242.0
2022-10-11 10:00:00,1103.5,1108.95,1098.32,1106.61,1603.0,1103.5,1108.95,1098.32,1106.61,1603.0
2022-10-11 10:30:00,1108.85,1115.43,1108.06,1112.85,937.0,1108.85,1115.43,1108.06,1112.85,937.0
2022-10-11 11:00:00,1115.1,1117.92,1114.0,1114.78,1466.0,1115.1,1117.92,1114.0,1114.78,1466.0
2022-10-11 11:30:00,1115.87,1123.78,1115.87,1121.97,700.0,1115.87,1123.78,1115.87,1121.97,700.0
2022-10-11 12:00:00,1119.92,1121.54,1119.37,1119.37,300.0,1119.92,1121.54,1119.37,1119.37,300.0
2022-10-11 12:30:00,1124.05,1132.94,1124.05,1128.69,2797.0,1124.05,1132.94,1124.05,1128.69,2797.0
2022-10-11 13:00:00,1129.43,1129.68,1123.59,1123.59,4260.0,1129.43,1129.68,1123.59,1123.59,4260.0
2022-10-11 13:30:00,1123.3,1126.04,1122.64,1126.04,2212.0,1123.3,1126.04,1122.64,1126.04,2212.0
2022-10-11 14:00:00,1125.64,1125.64,1122.99,1122.99,2200.0,1125.64,1125.64,1122.99,1122.99,2200.0
2022-10-11 14:30:00,1127.65,1127.65,1112.01,1112.01,1640.0,1127.65,1127.65,1112.01,1112.01,1640.0
2022-10-11 15:00:00,1111.13,1113.75,1106.31,1110.06,2001.0,1111.13,1113.75,1106.31,1110.06,2001.0
2022-10-11 15:30:00,1106.97,1113.36,1106.61,1112.92,10377.0,1106.97,1113.36,1106.61,1112.92,10377.0
2022-10-12 09:30:00,1118.16,1118.97,1110.48,1118.97,712.0,1118.16,1118.97,1110.48,1118.97,712.0
2022-10-12 10:00:00,1117.02,1117.78,1112.13,1116.96,900.0,1117.02,1117.78,1112.13,1116.96,900.0
2022-10-12 10:30:00,1115.88,1116.46,1110.87,1113.15,1868.0,1115.88,1116.46,1110.87,1113.15,1868.0
2022-10-12 11:00:00,1113.86,1116.04,1113.11,1113.11,600.0,1113.86,1116.04,1113.11,1113.11,600.0
2022-10-12 11:30:00,1112.55,1113.62,1111.79,1111.79,1019.0,1112.55,1113.62,1111.79,1111.79,1019.0
2022-10-12 12:00:00,1112.97,1113.24,1104.04,1104.04,2965.0,1112.97,1113.24,1104.04,1104.04,2965.0
2022-10-12 12:30:00,1103.32,1107.59,1103.32,1107.38,1000.0,1103.32,1107.59,1103.32,1107.38,1000.0
2022-10-12 13:00:00,1107.59,1107.59,1104.34,1106.29,1599.0,1107.59,1107.59,1104.34,1106.29,1599.0
2022-10-12 13:30:00,1105.86,1106.96,1103.68,1104.31,964.0,1105.86,1106.96,1103.68,1104.31,964.0
2022-10-12 14:00:00,1106.2,1106.97,1101.86,1104.56,2833.0,1106.2,1106.97,1101.86,1104.56,2833.0
2022-10-12 14:30:00,1104.38,1106.69,1102.44,1102.45,1415.0,1104.38,1106.69,1102.44,1102.45,1415.0
2022-10-12 15:00:00,1101.82,1106.52,1101.81,1105.98,844.0,1101.82,1106.52,1101.81,1105.98,844.0
2022-10-12 15:30:00,1105.58,1108.48,1103.22,1104.4,4732.0,1105.58,1108.48,1103.22,1104.4,4732.0
2022-10-13 09:30:00,1077.54,1079.04,1065.55,1077.69,2081.0,1077.54,1079.04,1065.55,1077.69,2081.0
2022-10-13 10:00:00,1077.16,1087.08,1077.15,1082.6,2705.0,1077.16,1087.08,1077.15,1082.6,2705.0
2022-10-13 10:30:00,1085.43,1087.63,1081.27,1086.16,2294.0,1085.43,1087.63,1081.27,1086.16,2294.0
2022-10-13 11:00:00,1087.63,1113.09,1087.63,1110.23,1120.0,1087.63,1113.09,1087.63,1110.23,1120.0
2022-10-13 11:30:00,1114.46,1130.34,1114.46,1129.39,5295.0,1114.46,1130.34,1114.46,1129.39,5295.0
2022-10-13 12:00:00,1128.97,1131.48,1118.26,1118.26,1149.0,1128.97,1131.48,1118.26,1118.26,1149.0
2022-10-13 12:30:00,1119.01,1136.0,1119.01,1130.38,5433.0,1119.01,1136.0,1119.01,1130.38,5433.0
2022-10-13 13:00:00,1131.63,1136.8,1126.93,1136.7,1756.0,1131.63,1136.8,1126.93,1136.7,1756.0
2022-10-13 13:30:00,1139.77,1142.03,1134.75,1135.72,1095.0,1139.77,1142.03,1134.75,1135.72,1095.0
2022-10-13 14:00:00,1134.0,1134.0,1129.36,1129.36,1000.0,1134.0,1134.0,1129.36,1129.36,1000.0
2022-10-13 14:30:00,1130.17,1142.35,1130.17,1142.34,800.0,1130.17,1142.35,1130.17,1142.34,800.0
2022-10-13 15:00:00,1141.84,1142.9,1138.92,1138.92,1350.0,1141.84,1142.9,1138.92,1138.92,1350.0
2022-10-13 15:30:00,1139.34,1139.34,1129.98,1130.8,5868.0,1139.34,1139.34,1129.98,1130.8,5868.0
2022-10-14 09:30:00,1139.87,1149.38,1139.87,1143.58,1534.0,1139.87,1149.38,1139.87,1143.58,1534.0
2022-10-14 10:00:00,1134.47,1137.55,1125.15,1130.04,1750.0,1134.47,1137.55,1125.15,1130.04,1750.0
2022-10-14 10:30:00,1126.19,1131.17,1123.74,1125.51,1395.0,1126.19,1131.17,1123.74,1125.51,1395.0
2022-10-14 11:00:00,1129.33,1130.0,1119.94,1123.06,1536.0,1129.33,1130.0,1119.94,1123.06,1536.0
2022-10-14 11:30:00,1123.93,1124.48,1117.49,1117.49,2214.0,1123.93,1124.48,1117.49,1117.49,2214.0
2022-10-14 12:00:00,1117.45,1119.5,1112.05,1117.67,818.0,1117.45,1119.5,1112.05,1117.67,818.0
2022-10-14 12:30:00,1115.76,1119.58,1115.29,1115.29,955.0,1115.76,1119.58,1115.29,1115.29,955.0
2022-10-14 13:00:00,1118.85,1118.85,1114.77,1118.33,600.0,1118.85,1118.85,1114.77,1118.33,600.0
2022-10-14 13:30:00,1117.76,1123.18,1117.76,1123.18,2454.0,1117.76,1123.18,1117.76,1123.18,2454.0
2022-10-14 14:00:00,1121.81,1124.0,1121.81,1123.22,3481.0,1121.81,1124.0,1121.81,1123.22,3481.0
2022-10-14 14:30:00,1123.85,1125.65,1122.32,1124.52,2074.0,1123.85,1125.65,1122.32,1124.52,2074.0
2022-10-14 15:00:00,1126.11,1126.11,1119.6,1121.27,2196.0,1126.11,1126.11,1119.6,1121.27,2196.0
2022-10-14 15:30:00,1120.55,1121.1,1112.66,1118.48,7224.0,1120.55,1121.1,1112.66,1118.48,7224.0
2022-10-17 09:30:00,1135.89,1167.81,1133.85,1167.8,4942.0,1135.89,1167.81,1133.85,1167.8,4942.0
2022-10-17 10:00:00,1180.27,1181.31,1170.13,1170.13,1400.0,1180.27,1181.31,1170.13,1170.13,1400.0
2022-10-17 10:30:00,1167.16,1171.0,1156.07,1161.55,1586.0,1167.16,1171.0,1156.07,1161.55,1586.0
2022-10-17 11:00:00,1163.9,1164.26,1162.39,1163.53,999.0,1163.9,1164.26,1162.39,1163.53,999.0
2022-10-17 11:30:00,1169.42,1169.42,1169.42,1169.42,100.0,1169.42,1169.42,1169.42,1169.42,100.0
2022-10-17 12:00:00,1172.3,1172.3,1164.62,1164.62,1300.0,1172.3,1172.3,1164.62,1164.62,1300.0
2022-10-17 12:30:00,1167.12,1167.12,1161.09,1161.09,709.0,1167.12,1167.12,1161.09,1161.09,709.0
2022-10-17 13:00:00,1162.17,1162.77,1162.1,1162.77,300.0,1162.17,1162.77,1162.1,1162.77,300.0
2022-10-17 13:30:00,1165.55,1169.55,1165.13,1169.55,2134.0,1165.55,1169.55,1165.13,1169.55,2134.0
2022-10-17 14:00:00,1169.81,1172.06,1167.66,1167.66,1256.0,1169.81,1172.06,1167.66,1167.66,1256.0
2022-10-17 14:30:00,1170.0,1172.22,1168.1,1169.54,2324.0,1170.0,1172.22,1168.1,1169.54,2324.0
2022-10-17 15:00:00,1168.86,1171.08,1168.57,1170.4,2200.0,1168.86,1171.08,1168.57,1170.4,2200.0
2022-10-17 15:30:00,1169.54,1177.4,1169.54,1173.73,2899.0,1169.54,1177.4,1169.54,1173.73,2899.0
2022-10-18 09:30:00,1209.16,1215.49,1206.5,1210.06,3292.0,1209.16,1215.49,1206.5,1210.06,3292.0
2022-10-18 10:00:00,1209.63,1216.97,1203.33,1209.91,3686.0,1209.63,1216.97,1203.33,1209.91,3686.0
2022-10-18 10:30:00,1204.76,1209.85,1200.4,1209.0,1457.0,1204.76,1209.85,1200.4,1209.0,1457.0
2022-10-18 11:00:00,1196.03,1196.04,1189.78,1191.82,920.0,1196.03,1196.04,1189.78,1191.82,920.0
2022-10-18 11:30:00,1186.35,1190.76,1186.35,1190.35,443.0,1186.35,1190.76,1186.35,1190.35,443.0
2022-10-18 12:00:00,1190.2,1194.07,1190.2,1192.47,1428.0,1190.2,1194.07,1190.2,1192.47,1428.0
2022-10-18 12:30:00,1191.35,1195.25,1191.35,1195.25,600.0,1191.35,1195.25,1191.35,1195.25,600.0
2022-10-18 13:00:00,1192.52,1195.84,1186.89,1195.84,1075.0,1192.52,1195.84,1186.89,1195.84,1075.0
2022-10-18 13:30:00,1201.05,1201.77,1199.26,1201.47,800.0,1201.05,1201.77,1199.26,1201.47,800.0
2022-10-18 14:00:00,1201.9,1201.9,1198.54,1198.54,700.0,1201.9,1201.9,1198.54,1198.54,700.0
2022-10-18 14:30:00,1200.43,1201.46,1187.17,1190.67,5631.0,1200.43,1201.46,1187.17,1190.67,5631.0
2022-10-18 15:00:00,1191.8,1197.37,1189.94,1197.37,2247.0,1191.8,1197.37,1189.94,1197.37,2247.0
2022-10-18 15:30:00,1199.91,1204.18,1197.5,1200.19,6410.0,1199.91,1204.18,1197.5,1200.19,6410.0
2022-10-19 09:30:00,1184.98,1186.29,1166.87,1166.87,3397.0,1184.98,1186.29,1166.87,1166.87,3397.0
2022-10-19 10:00:00,1163.5,1166.74,1159.88,1166.74,734.0,1163.5,1166.74,1159.88,1166.74,734.0
2022-10-19 10:30:00,1170.74,1173.74,1167.02,1171.1,2852.0,1170.74,1173.74,1167.02,1171.1,2852.0
2022-10-19 11:00:00,1170.78,1177.86,1168.53,1171.31,2940.0,1170.78,1177.86,1168.53,1171.31,2940.0
2022-10-19 11:30:00,1167.42,1168.85,1165.0,1166.63,1000.0,1167.42,1168.85,1165.0,1166.63,1000.0
2022-10-19 12:00:00,1169.67,1169.67,1160.35,1161.07,2436.0,1169.67,1169.67,1160.35,1161.07,2436.0
2022-10-19 12:30:00,1158.89,1159.6,1154.44,1158.24,1834.0,1158.89,1159.6,1154.44,1158.24,1834.0
2022-10-19 13:00:00,1159.89,1162.51,1156.13,1160.35,1300.0,1159.89,1162.51,1156.13,1160.35,1300.0
2022-10-19 13:30:00,1160.76,1162.22,1157.2,1157.6,1000.0,1160.76,1162.22,1157.2,1157.6,1000.0
2022-10-19 14:00:00,1160.67,1165.55,1159.55,1163.7,1733.0,1160.67,1165.55,1159.55,1163.7,1733.0
2022-10-19 14:30:00,1164.45,1165.09,1163.2,1163.84,1424.0,1164.45,1165.09,1163.2,1163.84,1424.0
2022-10-19 15:00:00,1165.61,1172.27,1163.52,1166.98,3902.0,1165.61,1172.27,1163.52,1166.98,3902.0
2022-10-19 15:30:00,1165.53,1169.36,1164.33,1167.25,9226.0,1165.53,1169.36,1164.33,1167.25,9226.0
2022-10-20 09:30:00,1157.28,1157.28,1135.47,1135.47,5261.0,1157.28,1157.28,1135.47,1135.47,5261.0
2022-10-20 10:00:00,1146.59,1172.7,1146.59,1168.68,3056.0,1146.59,1172.7,1146.59,1168.68,3056.0
2022-10-20 10:30:00,1171.46,1179.7,1168.4,1179.7,1400.0,1171.46,1179.7,1168.4,1179.7,1400.0
2022-10-20 11:00:00,1182.6,1184.44,1175.04,1175.04,10139.0,1182.6,1184.44,1175.04,1175.04,10139.0
2022-10-20 11:30:00,1180.42,1180.42,1177.73,1179.44,1177.0,1180.42,1180.42,1177.73,1179.44,1177.0
2022-10-20 12:00:00,1177.11,1177.11,1160.0,1160.71,2800.0,1177.11,1177.11,1160.0,1160.71,2800.0
2022-10-20 12:30:00,1162.85,1163.1,1160.01,1160.01,700.0,1162.85,1163.1,1160.01,1160.01,700.0
2022-10-20 13:00:00,1156.04,1156.38,1153.77,1156.03,400.0,1156.04,1156.38,1153.77,1156.03,400.0
2022-10-20 13:30:00,1154.28,1154.75,1148.27,1154.75,900.0,1154.28,1154.75,1148.27,1154.75,900.0
2022-10-20 14:00:00,1153.05,1153.05,1145.94,1146.16,1100.0,1153.05,1153.05,1145.94,1146.16,1100.0
2022-10-20 14:30:00,1146.6,1150.46,1145.45,1150.46,851.0,1146.6,1150.46,1145.45,1150.46,851.0
2022-10-20 15:00:00,1151.96,1151.96,1144.31,1147.16,1981.0,1151.96,1151.96,1144.31,1147.16,1981.0
2022-10-20 15:30:00,1147.16,1149.79,1143.58,1143.88,8117.0,1147.16,1149.79,1143.58,1143.88,8117.0
2022-10-21 09:30:00,1149.6,1149.6,1136.28,1147.21,7604.0,1149.6,1149.6,1136.28,1147.21,7604.0
2022-10-21 10:00:00,1153.7,1155.8,1141.03,1141.03,621.0,1153.7,1155.8,1141.03,1141.03,621.0
2022-10-21 10:30:00,1145.05,1146.5,1142.64,1146.5,600.0,1145.05,1146.5,1142.64,1146.5,600.0
2022-10-21 11:00:00,1144.63,1149.02,1141.09,1149.02,1003.0,1144.63,1149.02,1141.09,1149.02,1003.0
2022-10-21 11:30:00,1155.2,1155.48,1149.64,1149.64,1727.0,1155.2,1155.48,1149.64,1149.64,1727.0
2022-10-21 12:00:00,1155.13,1160.52,1150.05,1151.63,2224.0,1155.13,1160.52,1150.05,1151.63,2224.0
2022-10-21 12:30:00,1152.2,1162.9,1152.2,1159.0,1299.0,1152.2,1162.9,1152.2,1159.0,1299.0
2022-10-21 13:00:00,1162.18,1164.05,1158.0,1158.0,2070.0,1162.18,1164.05,1158.0,1158.0,2070.0
2022-10-21 13:30:00,1163.52,1164.56,1163.43,1164.29,400.0,1163.52,1164.56,1163.43,1164.29,400.0
2022-10-21 14:00:00,1164.55,1165.83,1161.81,1163.76,1033.0,1164.55,1165.83,1161.81,1163.76,1033.0
2022-10-21 14:30:00,1164.04,1164.87,1163.41,1164.87,893.0,1164.04,1164.87,1163.41,1164.87,893.0
2022-10-21 15:00:00,1167.8,1175.6,1167.69,1175.6,1375.0,1167.8,1175.6,1167.69,1175.6,1375.0
2022-10-21 15:30:00,1174.77,1176.87,1170.74,1173.94,7350.0,1174.77,1176.87,1170.74,1173.94,7350.0
2022-10-24 09:30:00,1187.87,1209.71,1186.63,1209.64,2393.0,1187.87,1209.71,1186.63,1209.64,2393.0
2022-10-24 10:00:00,1202.63,1202.63,1192.65,1196.0,2219.0,1202.63,1202.63,1192.65,1196.0,2219.0
2022-10-24 10:30:00,1197.93,1207.42,1197.68,1207.42,1898.0,1197.93,1207.42,1197.68,1207.42,1898.0
2022-10-24 11:00:00,1208.12,1208.12,1200.31,1206.01,1958.0,1208.12,1208.12,1200.31,1206.01,1958.0
2022-10-24 11:30:00,1208.36,1212.14,1205.0,1210.72,1872.0,1208.36,1212.14,1205.0,1210.72,1872.0
2022-10-24 12:00:00,1209.72,1209.72,1202.67,1206.01,4677.0,1209.72,1209.72,1202.67,1206.01,4677.0
2022-10-24 12:30:00,1205.96,1206.2,1198.48,1200.97,1539.0,1205.96,1206.2,1198.48,1200.97,1539.0
2022-10-24 13:00:00,1199.61,1200.22,1194.58,1196.46,1859.0,1199.61,1200.22,1194.58,1196.46,1859.0
2022-10-24 13:30:00,1193.97,1195.16,1192.95,1192.95,852.0,1193.97,1195.16,1192.95,1192.95,852.0
2022-10-24 14:00:00,1193.44,1200.02,1192.04,1193.66,2770.0,1193.44,1200.02,1192.04,1193.66,2770.0
2022-10-24 14:30:00,1195.78,1203.19,1195.78,1203.19,4396.0,1195.78,1203.19,1195.78,1203.19,4396.0
2022-10-24 15:00:00,1200.63,1202.63,1193.45,1196.57,3591.0,1200.63,1202.63,1193.45,1196.57,3591.0
2022-10-24 15:30:00,1196.68,1197.88,1193.12,1197.63,6322.0,1196.68,1197.88,1193.12,1197.63,6322.0
2022-10-25 09:30:00,1203.52,1214.97,1203.52,1214.97,1064.0,1203.52,1214.97,1203.52,1214.97,1064.0
2022-10-25 10:00:00,1222.72,1222.72,1220.66,1220.66,200.0,1222.72,1222.72,1220.66,1220.66,200.0
2022-10-25 10:30:00,1217.12,1217.12,1215.54,1216.25,924.0,1217.12,1217.12,1215.54,1216.25,924.0
2022-10-25 11:00:00,1214.71,1218.19,1214.05,1218.18,600.0,1214.71,1218.19,1214.05,1218.18,600.0
2022-10-25 11:30:00,1221.65,1233.73,1220.96,1233.73,8534.0,1221.65,1233.73,1220.96,1233.73,8534.0
2022-10-25 12:00:00,1233.21,1240.28,1232.37,1239.31,6563.0,1233.21,1240.28,1232.37,1239.31,6563.0
2022-10-25 12:30:00,1240.35,1240.35,1232.38,1232.39,2445.0,1240.35,1240.35,1232.38,1232.39,2445.0
2022-10-25 13:00:00,1231.63,1232.44,1225.45,1225.45,1351.0,1231.63,1232.44,1225.45,1225.45,1351.0
2022-10-25 13:30:00,1227.31,1227.31,1225.31,1225.91,500.0,1227.31,1227.31,1225.31,1225.91,500.0
2022-10-25 14:00:00,1227.48,1228.89,1225.86,1226.73,1006.0,1227.48,1228.89,1225.86,1226.73,1006.0
2022-10-25 14:30:00,1227.36,1227.36,1227.36,1227.36,200.0,1227.36,1227.36,1227.36,1227.36,200.0
2022-10-25 15:00:00,1227.2,1229.22,1225.2,1228.24,1325.0,1227.2,1229.22,1225.2,1228.24,1325.0
2022-10-25 15:30:00,1229.55,1231.73,1225.76,1230.65,4028.0,1229.55,1231.73,1225.76,1230.65,4028.0
2022-10-26 09:30:00,1235.63,1249.96,1232.12,1232.12,3384.0,1235.63,1249.96,1232.12,1232.12,3384.0
2022-10-26 10:00:00,1243.39,1251.59,1243.14,1248.87,1800.0,1243.39,1251.59,1243.14,1248.87,1800.0
2022-10-26 10:30:00,1246.44,1262.7,1246.44,1257.56,3979.0,1246.44,1262.7,1246.44,1257.56,3979.0
2022-10-26 11:00:00,1260.36,1271.77,1259.31,1271.76,3233.0,1260.36,1271.77,1259.31,1271.76,3233.0
2022-10-26 11:30:00,1271.53,1272.7,1268.86,1272.7,997.0,1271.53,1272.7,1268.86,1272.7,997.0
2022-10-26 12:00:00,1271.55,1275.72,1270.42,1275.18,1983.0,1271.55,1275.72,1270.42,1275.18,1983.0
2022-10-26 12:30:00,1275.63,1278.17,1266.67,1266.67,3289.0,1275.63,1278.17,1266.67,1266.67,3289.0
2022-10-26 13:00:00,1265.79,1267.67,1261.67,1263.38,5611.0,1265.79,1267.67,1261.67,1263.38,5611.0
2022-10-26 13:30:00,1259.77,1261.65,1255.2,1257.38,2475.0,1259.77,1261.65,1255.2,1257.38,2475.0
2022-10-26 14:00:00,1258.56,1263.8,1258.47,1260.6,2242.0,1258.56,1263.8,1258.47,1260.6,2242.0
2022-10-26 14:30:00,1262.61,1269.82,1262.57,1268.33,4349.0,1262.61,1269.82,1262.57,1268.33,4349.0
2022-10-26 15:00:00,1266.71,1269.94,1263.89,1266.42,2265.0,1266.71,1269.94,1263.89,1266.42,2265.0
2022-10-26 15:30:00,1267.07,1269.21,1262.45,1264.19,1569.0,1267.07,1269.21,1262.45,1264.19,1569.0
2022-10-27 09:30:00,1258.34,1258.93,1242.98,1242.98,1388.0,1258.34,1258.93,1242.98,1242.98,1388.0
2022-10-27 10:00:00,1248.67,1266.26,1248.67,1266.25,1378.0,1248.67,1266.26,1248.67,1266.25,1378.0
2022-10-27 10:30:00,1269.9,1269.99,1254.86,1254.86,1163.0,1269.9,1269.99,1254.86,1254.86,1163.0
2022-10-27 11:00:00,1253.9,1270.78,1253.9,1267.07,1716.0,1253.9,1270.78,1253.9,1267.07,1716.0
2022-10-27 11:30:00,1264.28,1266.39,1257.5,1258.73,1100.0,1264.28,1266.39,1257.5,1258.73,1100.0
2022-10-27 12:00:00,1263.46,1263.89,1258.48,1259.97,1100.0,1263.46,1263.89,1258.48,1259.97,1100.0
2022-10-27 12:30:00,1260.02,1260.75,1256.59,1259.88,2602.0,1260.02,1260.75,1256.59,1259.88,2602.0
2022-10-27 13:00:00,1258.97,1265.85,1257.39,1259.37,1914.0,1258.97,1265.85,1257.39,1259.37,1914.0
2022-10-27 13:30:00,1255.72,1258.41,1254.3,1254.31,910.0,1255.72,1258.41,1254.3,1254.31,910.0
2022-10-27 14:00:00,1253.13,1253.13,1251.73,1252.88,400.0,1253.13,1253.13,1251.73,1252.88,400.0
2022-10-27 14:30:00,1254.43,1257.71,1253.43,1257.0,1000.0,1254.43,1257.71,1253.43,1257.0,1000.0
2022-10-27 15:00:00,1259.57,1262.38,1257.68,1257.68,3017.0,1259.57,1262.38,1257.68,1257.68,3017.0
2022-10-27 15:30:00,1260.18,1260.69,1247.88,1250.66,6481.0,1260.18,1260.69,1247.88,1250.66,6481.0
2022-10-28 09:30:00,1253.08,1253.08,1235.32,1250.43,3180.0,1253.08,1253.08,1235.32,1250.43,3180.0
2022-10-28 10:00:00,1249.72,1253.58,1242.12,1253.58,900.0,1249.72,1253.58,1242.12,1253.58,900.0
2022-10-28 10:30:00,1253.13,1259.66,1253.13,1255.63,400.0,1253.13,1259.66,1253.13,1255.63,400.0
2022-10-28 11:00:00,1255.17,1258.98,1254.7,1258.98,1000.0,1255.17,1258.98,1254.7,1258.98,1000.0
2022-10-28 11:30:00,1263.8,1263.8,1263.8,1263.8,500.0,1263.8,1263.8,1263.8,1263.8,500.0
2022-10-28 12:00:00,1264.03,1272.52,1261.82,1272.52,653.0,1264.03,1272.52,1261.82,1272.52,653.0
2022-10-28 12:30:00,1270.56,1273.58,1270.56,1273.26,1411.0,1270.56,1273.58,1270.56,1273.26,1411.0
2022-10-28 13:00:00,1272.14,1273.34,1270.72,1273.34,1300.0,1272.14,1273.34,1270.72,1273.34,1300.0
2022-10-28 13:30:00,1271.83,1273.0,1269.84,1270.99,2435.0,1271.83,1273.0,1269.84,1270.99,2435.0
2022-10-28 14:00:00,1270.05,1274.76,1269.91,1272.3,623.0,1270.05,1274.76,1269.91,1272.3,623.0
2022-10-28 14:30:00,1271.86,1277.54,1270.76,1273.64,1300.0,1271.86,1277.54,1270.76,1273.64,1300.0
2022-10-28 15:00:00,1275.14,1276.54,1272.21,1274.95,1141.0,1275.14,1276.54,1272.21,1274.95,1141.0
2022-10-28 15:30:00,1272.25,1272.25,1264.0,1264.53,3536.0,1272.25,1272.25,1264.0,1264.53,3536.0
2022-10-31 09:30:00,1248.36,1280.18,1248.36,1265.38,4786.0,1248.36,1280.18,1248.36,1265.38,4786.0
2022-10-31 10:00:00,1270.9,1270.9,1262.62,1262.62,300.0,1270.9,1270.9,1262.62,1262.62,300.0
2022-10-31 10:30:00,1264.22,1269.64,1264.22,1266.14,501.0,1264.22,1269.64,1264.22,1266.14,501.0
2022-10-31 11:00:00,1263.53,1265.63,1259.14,1263.09,2068.0,1263.53,1265.63,1259.14,1263.09,2068.0
2022-10-31 11:30:00,1263.34,1271.08,1261.42,1267.89,1803.0,1263.34,1271.08,1261.42,1267.89,1803.0
2022-10-31 12:00:00,1265.93,1270.99,1264.52,1266.19,1323.0,1265.93,1270.99,1264.52,1266.19,1323.0
2022-10-31 12:30:00,1263.24,1265.06,1261.48,1263.22,1700.0,1263.24,1265.06,1261.48,1263.22,1700.0
2022-10-31 13:00:00,1264.48,1265.79,1260.82,1265.79,1148.0,1264.48,1265.79,1260.82,1265.79,1148.0
2022-10-31 13:30:00,1266.6,1267.91,1259.04,1259.94,2413.0,1266.6,1267.91,1259.04,1259.94,2413.0
2022-10-31 14:00:00,1259.33,1259.61,1259.33,1259.61,366.0,1259.33,1259.61,1259.33,1259.61,366.0
2022-10-31 14:30:00,1266.56,1268.3,1261.12,1262.81,4764.0,1266.56,1268.3,1261.12,1262.81,4764.0
2022-10-31 15:00:00,1262.6,1269.76,1261.13,1269.75,5368.0,1262.6,1269.76,1261.13,1269.75,5368.0
2022-10-31 15:30:00,1268.18,1269.95,1263.98,1266.63,6372.0,1268.18,1269.95,1263.98,1266.63,6372.0
2022-11-01 09:30:00,1284.78,1284.78,1260.05,1279.34,8066.0,1284.78,1284.78,1260.05,1279.34,8066.0
2022-11-01 10:00:00,1275.25,1280.0,1271.37,1279.23,2978.0,1275.25,1280.0,1271.37,1279.23,2978.0
2022-11-01 10:30:00,1273.37,1273.37,1262.0,1262.0,2500.0,1273.37,1273.37,1262.0,1262.0,2500.0
2022-11-01 11:00:00,1264.4,1267.11,1253.4,1253.44,2920.0,1264.4,1267.11,1253.4,1253.44,2920.0
2022-11-01 11:30:00,1258.81,1259.71,1253.08,1258.26,1912.0,1258.81,1259.71,1253.08,1258.26,1912.0
2022-11-01 12:00:00,1260.1,1265.64,1257.07,1257.08,2086.0,1260.1,1265.64,1257.07,1257.08,2086.0
2022-11-01 12:30:00,1261.39,1264.53,1258.56,1264.53,800.0,1261.39,1264.53,1258.56,1264.53,800.0
2022-11-01 13:00:00,1264.44,1271.36,1264.44,1271.36,1312.0,1264.44,1271.36,1264.44,1271.36,1312.0
2022-11-01 13:30:00,1272.81,1280.9,1272.15,1278.07,2255.0,1272.81,1280.9,1272.15,1278.07,2255.0
2022-11-01 14:00:00,1281.49,1285.12,1277.03,1277.03,2778.0,1281.49,1285.12,1277.03,1277.03,2778.0
2022-11-01 14:30:00,1278.46,1287.93,1278.46,1287.8,1689.0,1278.46,1287.93,1278.46,1287.8,1689.0
2022-11-01 15:00:00,1287.32,1288.63,1284.53,1284.53,2957.0,1287.32,1288.63,1284.53,1284.53,2957.0
2022-11-01 15:30:00,1282.49,1286.64,1279.28,1279.28,4291.0,1282.49,1286.64,1279.28,1279.28,4291.0
2022-11-02 09:30:00,1281.47,1281.47,1267.78,1272.42,2914.0,1281.47,1281.47,1267.78,1272.42,2914.0
2022-11-02 10:00:00,1274.64,1274.64,1267.02,1272.74,800.0,1274.64,1274.64,1267.02,1272.74,800.0
2022-11-02 10:30:00,1275.75,1280.12,1270.8,1270.81,2080.0,1275.75,1280.12,1270.8,1270.81,2080.0
2022-11-02 11:00:00,1275.07,1275.08,1269.76,1269.77,462.0,1275.07,1275.08,1269.76,1269.77,462.0
2022-11-02 11:30:00,1271.2,1275.28,1271.2,1272.48,1309.0,1271.2,1275.28,1271.2,1272.48,1309.0
2022-11-02 12:00:00,1275.73,1275.99,1269.17,1270.41,3314.0,1275.73,1275.99,1269.17,1270.41,3314.0
2022-11-02 12:30:00,1269.64,1275.67,1265.47,1274.51,2573.0,1269.64,1275.67,1265.47,1274.51,2573.0
2022-11-02 13:00:00,1272.17,1278.08,1272.17,1275.27,1722.0,1272.17,1278.08,1272.17,1275.27,1722.0
2022-11-02 13:30:00,1272.71,1280.44,1272.71,1276.96,1471.0,1272.71,1280.44,1272.71,1276.96,1471.0
2022-11-02 14:00:00,1282.32,1292.45,1282.32,1291.34,1544.0,1282.32,1292.45,1282.32,1291.34,1544.0
2022-11-02 14:30:00,1293.76,1294.57,1264.45,1268.35,3377.0,1293.76,1294.57,1264.45,1268.35,3377.0
2022-11-02 15:00:00,1268.74,1276.53,1243.15,1248.76,5733.0,1268.74,1276.53,1243.15,1248.76,5733.0
2022-11-02 15:30:00,1246.34,1249.9,1236.85,1236.85,7294.0,1246.34,1249.9,1236.85,1236.85,7294.0
2022-11-03 09:30:00,1221.29,1223.96,1200.1,1205.82,6758.0,1221.29,1223.96,1200.1,1205.82,6758.0
2022-11-03 10:00:00,1214.05,1231.49,1214.05,1231.49,1003.0,1214.05,1231.49,1214.05,1231.49,1003.0
2022-11-03 10:30:00,1236.08,1238.38,1231.95,1237.86,654.0,1236.08,1238.38,1231.95,1237.86,654.0
2022-11-03 11:00:00,1234.8,1235.7,1223.76,1226.09,900.0,1234.8,1235.7,1223.76,1226.09,900.0
2022-11-03 11:30:00,1225.9,1238.71,1225.9,1233.45,2145.0,1225.9,1238.71,1225.9,1233.45,2145.0
2022-11-03 12:00:00,1236.24,1240.8,1236.24,1239.26,1591.0,1236.24,1240.8,1236.24,1239.26,1591.0
2022-11-03 12:30:00,1240.98,1247.71,1237.22,1246.89,3840.0,1240.98,1247.71,1237.22,1246.89,3840.0
2022-11-03 13:00:00,1246.2,1246.2,1237.05,1237.05,800.0,1246.2,1246.2,1237.05,1237.05,800.0
2022-11-03 13:30:00,1239.33,1240.03,1236.27,1236.28,300.0,1239.33,1240.03,1236.27,1236.28,300.0
2022-11-03 14:00:00,1235.4,1238.11,1235.4,1238.1,304.0,1235.4,1238.11,1235.4,1238.1,304.0
2022-11-03 14:30:00,1241.61,1241.61,1229.67,1234.88,3054.0,1241.61,1241.61,1229.67,1234.88,3054.0
2022-11-03 15:00:00,1236.95,1236.95,1228.48,1234.81,5911.0,1236.95,1236.95,1228.48,1234.81,5911.0
2022-11-03 15:30:00,1236.83,1237.84,1224.13,1225.28,7702.0,1236.83,1237.84,1224.13,1225.28,7702.0
2022-11-04 09:30:00,1213.61,1254.42,1199.41,1248.61,11412.0,1213.61,1254.42,1199.41,1248.61,11412.0
2022-11-04 10:00:00,1252.23,1283.13,1242.95,1276.18,3863.0,1252.23,1283.13,1242.95,1276.18,3863.0
2022-11-04 10:30:00,1279.36,1279.38,1266.03,1279.38,1700.0,1279.36,1279.38,1266.03,1279.38,1700.0
2022-11-04 11:00:00,1278.42,1297.54,1278.42,1289.87,14065.0,1278.42,1297.54,1278.42,1289.87,14065.0
2022-11-04 11:30:00,1280.85,1281.61,1256.2,1257.91,4457.0,1280.85,1281.61,1256.2,1257.91,4457.0
2022-11-04 12:00:00,1261.94,1265.14,1253.55,1262.48,2699.0,1261.94,1265.14,1253.55,1262.48,2699.0
2022-11-04 12:30:00,1262.9,1264.88,1252.21,1255.74,2269.0,1262.9,1264.88,1252.21,1255.74,2269.0
2022-11-04 13:00:00,1260.81,1264.92,1256.7,1264.92,2326.0,1260.81,1264.92,1256.7,1264.92,2326.0
2022-11-04 13:30:00,1264.8,1267.25,1254.53,1254.53,2146.0,1264.8,1267.25,1254.53,1254.53,2146.0
2022-11-04 14:00:00,1253.34,1264.23,1253.34,1260.9,2994.0,1253.34,1264.23,1253.34,1260.9,2994.0
2022-11-04 14:30:00,1260.65,1269.42,1260.65,1269.42,800.0,1260.65,1269.42,1260.65,1269.42,800.0
2022-11-04 15:00:00,1270.19,1274.73,1268.4,1270.73,3373.0,1270.19,1274.73,1268.4,1270.73,3373.0
2022-11-04 15:30:00,1271.34,1283.92,1270.41,1281.08,12883.0,1271.34,1283.92,1270.41,1281.08,12883.0
2022-11-07 09:30:00,1297.9,1301.47,1270.45,1286.53,15307.0,1297.9,1301.47,1270.45,1286.53,15307.0
2022-11-07 10:00:00,1291.23,1299.9,1285.3,1288.97,2100.0,1291.23,1299.9,1285.3,1288.97,2100.0
2022-11-07 10:30:00,1289.79,1296.88,1287.64,1291.67,1613.0,1289.79,1296.88,1287.64,1291.67,1613.0
2022-11-07 11:00:00,1291.94,1291.94,1285.57,1287.04,3170.0,1291.94,1291.94,1285.57,1287.04,3170.0
2022-11-07 11:30:00,1286.45,1286.45,1275.15,1280.0,1800.0,1286.45,1286.45,1275.15,1280.0,1800.0
2022-11-07 12:00:00,1280.46,1281.33,1274.29,1279.28,2000.0,1280.46,1281.33,1274.29,1279.28,2000.0
2022-11-07 12:30:00,1283.17,1283.41,1273.22,1275.89,1400.0,1283.17,1283.41,1273.22,1275.89,1400.0
2022-11-07 13:00:00,1276.25,1281.22,1275.89,1280.87,4854.0,1276.25,1281.22,1275.89,1280.87,4854.0
2022-11-07 13:30:00,1284.27,1290.07,1284.05,1288.53,5730.0,1284.27,1290.07,1284.05,1288.53,5730.0
2022-11-07 14:00:00,1290.0,1301.36,1289.39,1297.13,2609.0,1290.0,1301.36,1289.39,1297.13,2609.0
2022-11-07 14:30:00,1296.7,1299.43,1296.7,1297.79,2600.0,1296.7,1299.43,1296.7,1297.79,2600.0
2022-11-07 15:00:00,1299.26,1301.75,1296.69,1301.7,5072.0,1299.26,1301.75,1296.69,1301.7,5072.0
2022-11-07 15:30:00,1301.68,1304.66,1296.47,1303.09,10561.0,1301.68,1304.66,1296.47,1303.09,10561.0
2022-11-08 09:30:00,1306.42,1323.46,1299.28,1323.46,6519.0,1306.42,1323.46,1299.28,1323.46,6519.0
2022-11-08 10:00:00,1322.05,1333.4,1322.05,1329.14,1917.0,1322.05,1333.4,1322.05,1329.14,1917.0
2022-11-08 10:30:00,1326.62,1340.44,1325.83,1336.88,3319.0,1326.62,1340.44,1325.83,1336.88,3319.0
2022-11-08 11:00:00,1336.41,1348.74,1336.4,1348.74,1341.0,1336.41,1348.74,1336.4,1348.74,1341.0
2022-11-08 11:30:00,1348.74,1352.44,1347.34,1349.55,2200.0,1348.74,1352.44,1347.34,1349.55,2200.0
2022-11-08 12:00:00,1349.9,1353.41,1348.89,1350.0,1837.0,1349.9,1353.41,1348.89,1350.0,1837.0
2022-11-08 12:30:00,1347.48,1349.19,1344.13,1349.01,1974.0,1347.48,1349.19,1344.13,1349.01,1974.0
2022-11-08 13:00:00,1354.25,1354.25,1342.26,1343.91,2486.0,1354.25,1354.25,1342.26,1343.91,2486.0
2022-11-08 13:30:00,1334.88,1349.48,1334.88,1345.01,5167.0,1334.88,1349.48,1334.88,1345.01,5167.0
2022-11-08 14:00:00,1345.75,1347.57,1336.79,1338.1,5233.0,1345.75,1347.57,1336.79,1338.1,5233.0
2022-11-08 14:30:00,1338.53,1353.99,1335.51,1353.89,4424.0,1338.53,1353.99,1335.51,1353.89,4424.0
2022-11-08 15:00:00,1351.6,1357.65,1349.15,1352.41,6721.0,1351.6,1357.65,1349.15,1352.41,6721.0
2022-11-08 15:30:00,1354.57,1358.96,1349.62,1352.26,12770.0,1354.57,1358.96,1349.62,1352.26,12770.0
2022-11-09 09:30:00,1337.81,1347.52,1320.73,1345.67,3247.0,1337.81,1347.52,1320.73,1345.67,3247.0
2022-11-09 10:00:00,1343.36,1353.48,1338.29,1344.13,1945.0,1343.36,1353.48,1338.29,1344.13,1945.0
2022-11-09 10:30:00,1340.81,1346.54,1336.46,1336.46,1700.0,1340.81,1346.54,1336.46,1336.46,1700.0
2022-11-09 11:00:00,1342.8,1349.51,1342.8,1349.51,400.0,1342.8,1349.51,1342.8,1349.51,400.0
2022-11-09 11:30:00,1346.77,1352.43,1343.26,1345.21,2576.0,1346.77,1352.43,1343.26,1345.21,2576.0
2022-11-09 12:00:00,1343.48,1343.48,1338.39,1341.36,2108.0,1343.48,1343.48,1338.39,1341.36,2108.0
2022-11-09 12:30:00,1343.44,1344.72,1341.54,1344.09,1644.0,1343.44,1344.72,1341.54,1344.09,1644.0
2022-11-09 13:00:00,1342.66,1342.66,1337.94,1339.82,1389.0,1342.66,1342.66,1337.94,1339.82,1389.0
2022-11-09 13:30:00,1336.59,1336.59,1328.07,1328.1,2832.0,1336.59,1336.59,1328.07,1328.1,2832.0
2022-11-09 14:00:00,1332.08,1334.33,1330.19,1334.33,1000.0,1332.08,1334.33,1330.19,1334.33,1000.0
2022-11-09 14:30:00,1332.68,1334.14,1328.3,1328.73,2020.0,1332.68,1334.14,1328.3,1328.73,2020.0
2022-11-09 15:00:00,1330.93,1335.31,1330.93,1335.16,2527.0,1330.93,1335.31,1330.93,1335.16,2527.0
2022-11-09 15:30:00,1334.65,1336.99,1327.36,1336.66,10810.0,1334.65,1336.99,1327.36,1336.66,10810.0
2022-11-10 09:30:00,1398.94,1424.24,1398.94,1420.04,6308.0,1398.94,1424.24,1398.94,1420.04,6308.0
2022-11-10 10:00:00,1425.96,1425.96,1414.02,1420.67,1509.0,1425.96,1425.96,1414.02,1420.67,1509.0
2022-11-10 10:30:00,1419.7,1423.81,1416.61,1423.81,1788.0,1419.7,1423.81,1416.61,1423.81,1788.0
2022-11-10 11:00:00,1422.85,1430.21,1421.03,1425.99,800.0,1422.85,1430.21,1421.03,1425.99,800.0
2022-11-10 11:30:00,1427.79,1440.12,1426.86,1431.49,2327.0,1427.79,1440.12,1426.86,1431.49,2327.0
2022-11-10 12:00:00,1434.34,1434.34,1426.08,1426.08,2533.0,1434.34,1434.34,1426.08,1426.08,2533.0
2022-11-10 12:30:00,1422.14,1423.55,1415.36,1420.22,1922.0,1422.14,1423.55,1415.36,1420.22,1922.0
2022-11-10 13:00:00,1422.08,1425.06,1420.56,1421.52,1779.0,1422.08,1425.06,1420.56,1421.52,1779.0
2022-11-10 13:30:00,1424.25,1424.25,1419.12,1420.98,2182.0,1424.25,1424.25,1419.12,1420.98,2182.0
2022-11-10 14:00:00,1420.46,1425.19,1419.46,1424.42,2204.0,1420.46,1425.19,1419.46,1424.42,2204.0
2022-11-10 14:30:00,1424.99,1431.42,1424.28,1431.22,3000.0,1424.99,1431.42,1424.28,1431.22,3000.0
2022-11-10 15:00:00,1429.86,1437.0,1428.98,1436.62,5819.0,1429.86,1437.0,1428.98,1436.62,5819.0
2022-11-10 15:30:00,1436.59,1454.7,1436.59,1449.01,15350.0,1436.59,1454.7,1436.59,1449.01,15350.0
2022-11-11 09:30:00,1452.42,1477.02,1446.57,1467.99,6473.0,1452.42,1477.02,1446.57,1467.99,6473.0
2022-11-11 10:00:00,1471.43,1484.7,1470.35,1480.1,3455.0,1471.43,1484.7,1470.35,1480.1,3455.0
2022-11-11 10:30:00,1479.83,1485.44,1471.95,1480.59,4742.0,1479.83,1485.44,1471.95,1480.59,4742.0
2022-11-11 11:00:00,1485.78,1486.65,1473.01,1474.69,6457.0,1485.78,1486.65,1473.01,1474.69,6457.0
2022-11-11 11:30:00,1469.79,1481.47,1469.78,1478.05,1906.0,1469.79,1481.47,1469.78,1478.05,1906.0
2022-11-11 12:00:00,1478.18,1478.18,1474.46,1476.24,2655.0,1478.18,1478.18,1474.46,1476.24,2655.0
2022-11-11 12:30:00,1476.53,1478.96,1471.5,1476.09,3844.0,1476.53,1478.96,1471.5,1476.09,3844.0
2022-11-11 13:00:00,1476.21,1484.93,1476.2,1484.93,1302.0,1476.21,1484.93,1476.2,1484.93,1302.0
2022-11-11 13:30:00,1485.62,1488.37,1483.22,1485.26,900.0,1485.62,1488.37,1483.22,1485.26,900.0
2022-11-11 14:00:00,1483.78,1484.21,1477.64,1483.78,5070.0,1483.78,1484.21,1477.64,1483.78,5070.0
2022-11-11 14:30:00,1485.12,1485.12,1479.08,1481.03,2600.0,1485.12,1485.12,1479.08,1481.03,2600.0
2022-11-11 15:00:00,1480.33,1480.91,1473.91,1475.7,10715.0,1480.33,1480.91,1473.91,1475.7,10715.0
2022-11-11 15:30:00,1474.83,1475.14,1464.36,1464.37,7916.0,1474.83,1475.14,1464.36,1464.37,7916.0
2022-11-14 09:30:00,1466.0,1486.51,1466.0,1477.87,2915.0,1466.0,1486.51,1466.0,1477.87,2915.0
2022-11-14 10:00:00,1485.66,1494.45,1485.41,1492.26,2750.0,1485.66,1494.45,1485.41,1492.26,2750.0
2022-11-14 10:30:00,1485.36,1495.07,1482.5,1494.45,2779.0,1485.36,1495.07,1482.5,1494.45,2779.0
2022-11-14 11:00:00,1489.3,1489.84,1479.59,1482.22,4335.0,1489.3,1489.84,1479.59,1482.22,4335.0
2022-11-14 11:30:00,1483.04,1494.04,1481.08,1485.15,2200.0,1483.04,1494.04,1481.08,1485.15,2200.0
2022-11-14 12:00:00,1479.49,1479.49,1470.3,1470.3,500.0,1479.49,1479.49,1470.3,1470.3,500.0
2022-11-14 12:30:00,1471.06,1480.42,1471.06,1474.64,2902.0,1471.06,1480.42,1471.06,1474.64,2902.0
2022-11-14 13:00:00,1478.09,1478.09,1474.85,1474.85,510.0,1478.09,1478.09,1474.85,1474.85,510.0
2022-11-14 13:30:00,1477.68,1477.68,1471.43,1472.83,1000.0,1477.68,1477.68,1471.43,1472.83,1000.0
2022-11-14 14:00:00,1473.44,1473.44,1465.5,1468.2,2503.0,1473.44,1473.44,1465.5,1468.2,2503.0
2022-11-14 14:30:00,1466.65,1466.65,1454.43,1456.63,2074.0,1466.65,1466.65,1454.43,1456.63,2074.0
2022-11-14 15:00:00,1460.09,1463.55,1454.9,1455.7,3085.0,1460.09,1463.55,1454.9,1455.7,3085.0
2022-11-14 15:30:00,1454.87,1454.91,1440.18,1442.77,6920.0,1454.87,1454.91,1440.18,1442.77,6920.0
2022-11-15 09:30:00,1462.93,1462.93,1441.32,1448.48,2755.0,1462.93,1462.93,1441.32,1448.48,2755.0
2022-11-15 10:00:00,1454.34,1454.34,1437.35,1442.45,2700.0,1454.34,1454.34,1437.35,1442.45,2700.0
2022-11-15 10:30:00,1439.94,1446.14,1428.07,1431.73,4172.0,1439.94,1446.14,1428.07,1431.73,4172.0
2022-11-15 11:00:00,1429.93,1433.12,1424.81,1427.38,2200.0,1429.93,1433.12,1424.81,1427.38,2200.0
2022-11-15 11:30:00,1429.93,1430.0,1420.98,1430.0,5249.0,1429.93,1430.0,1420.98,1430.0,5249.0
2022-11-15 12:00:00,1430.0,1430.0,1422.85,1426.12,1297.0,1430.0,1430.0,1422.85,1426.12,1297.0
2022-11-15 12:30:00,1428.01,1430.0,1425.06,1425.33,1414.0,1428.01,1430.0,1425.06,1425.33,1414.0
2022-11-15 13:00:00,1428.61,1428.61,1404.22,1404.22,2019.0,1428.61,1428.61,1404.22,1404.22,2019.0
2022-11-15 13:30:00,1407.24,1416.5,1404.78,1416.5,1756.0,1407.24,1416.5,1404.78,1416.5,1756.0
2022-11-15 14:00:00,1413.54,1420.42,1406.97,1415.99,2244.0,1413.54,1420.42,1406.97,1415.99,2244.0
2022-11-15 14:30:00,1414.8,1421.0,1414.26,1421.0,1601.0,1414.8,1421.0,1414.26,1421.0,1601.0
2022-11-15 15:00:00,1417.42,1421.96,1415.69,1417.11,2180.0,1417.42,1421.96,1415.69,1417.11,2180.0
2022-11-15 15:30:00,1417.85,1419.48,1407.33,1407.33,7438.0,1417.85,1419.48,1407.33,1407.33,7438.0
2022-11-16 09:30:00,1418.65,1418.65,1397.66,1413.4,2481.0,1418.65,1418.65,1397.66,1413.4,2481.0
2022-11-16 10:00:00,1413.38,1416.77,1398.29,1398.29,1319.0,1413.38,1416.77,1398.29,1398.29,1319.0
2022-11-16 10:30:00,1404.43,1406.92,1396.89,1397.58,1163.0,1404.43,1406.92,1396.89,1397.58,1163.0
2022-11-16 11:00:00,1399.97,1401.17,1397.1,1401.17,1951.0,1399.97,1401.17,1397.1,1401.17,1951.0
2022-11-16 11:30:00,1397.91,1399.36,1392.49,1395.0,1300.0,1397.91,1399.36,1392.49,1395.0,1300.0
2022-11-16 12:00:00,1392.87,1395.0,1392.86,1394.89,1000.0,1392.87,1395.0,1392.86,1394.89,1000.0
2022-11-16 12:30:00,1394.03,1404.7,1391.75,1398.52,2115.0,1394.03,1404.7,1391.75,1398.52,2115.0
2022-11-16 13:00:00,1396.06,1401.14,1395.0,1401.14,997.0,1396.06,1401.14,1395.0,1401.14,997.0
2022-11-16 13:30:00,1397.84,1397.91,1392.59,1392.59,1300.0,1397.84,1397.91,1392.59,1392.59,1300.0
2022-11-16 14:00:00,1395.0,1395.0,1390.18,1394.97,1406.0,1395.0,1395.0,1390.18,1394.97,1406.0
2022-11-16 14:30:00,1392.27,1392.49,1385.36,1389.88,2136.0,1392.27,1392.49,1385.36,1389.88,2136.0
2022-11-16 15:00:00,1389.27,1395.75,1387.8,1393.12,2400.0,1389.27,1395.75,1387.8,1393.12,2400.0
2022-11-16 15:30:00,1392.4,1400.0,1389.39,1397.17,6112.0,1392.4,1400.0,1389.39,1397.17,6112.0
2022-11-17 09:30:00,1370.01,1370.63,1358.68,1359.49,2005.0,1370.01,1370.63,1358.68,1359.49,2005.0
2022-11-17 10:00:00,1367.39,1368.33,1360.67,1364.32,2000.0,1367.39,1368.33,1360.67,1364.32,2000.0
2022-11-17 10:30:00,1360.71,1362.49,1354.06,1360.17,1800.0,1360.71,1362.49,1354.06,1360.17,1800.0
2022-11-17 11:00:00,1361.45,1366.54,1360.75,1366.54,1206.0,1361.45,1366.54,1360.75,1366.54,1206.0
2022-11-17 11:30:00,1367.5,1371.58,1367.5,1371.58,1340.0,1367.5,1371.58,1367.5,1371.58,1340.0
2022-11-17 12:00:00,1374.96,1376.7,1372.56,1375.69,1170.0,1374.96,1376.7,1372.56,1375.69,1170.0
2022-11-17 12:30:00,1375.62,1377.66,1373.59,1377.66,1086.0,1375.62,1377.66,1373.59,1377.66,1086.0
2022-11-17 13:00:00,1378.0,1378.0,1374.97,1374.97,600.0,1378.0,1378.0,1374.97,1374.97,600.0
2022-11-17 13:30:00,1377.65,1378.12,1372.68,1377.86,1542.0,1377.65,1378.12,1372.68,1377.86,1542.0
2022-11-17 14:00:00,1378.73,1378.73,1373.55,1375.09,1462.0,1378.73,1378.73,1373.55,1375.09,1462.0
2022-11-17 14:30:00,1371.22,1377.2,1370.19,1376.54,2997.0,1371.22,1377.2,1370.19,1376.54,2997.0
2022-11-17 15:00:00,1377.28,1377.37,1370.18,1370.21,5768.0,1377.28,1377.37,1370.18,1370.21,5768.0
2022-11-17 15:30:00,1372.88,1388.82,1372.88,1387.23,11285.0,1372.88,1388.82,1372.88,1387.23,11285.0
2022-11-18 09:30:00,1414.32,1414.32,1384.72,1402.56,4387.0,1414.32,1414.32,1384.72,1402.56,4387.0
2022-11-18 10:00:00,1405.79,1407.93,1396.25,1396.25,8753.0,1405.79,1407.93,1396.25,1396.25,8753.0
2022-11-18 10:30:00,1398.21,1398.22,1388.62,1390.44,677.0,1398.21,1398.22,1388.62,1390.44,677.0
2022-11-18 11:00:00,1395.91,1395.91,1393.58,1395.58,300.0,1395.91,1395.91,1393.58,1395.58,300.0
2022-11-18 11:30:00,1395.75,1395.75,1393.96,1393.97,409.0,1395.75,1395.75,1393.96,1393.97,409.0
2022-11-18 12:00:00,1395.09,1395.09,1389.4,1392.11,936.0,1395.09,1395.09,1389.4,1392.11,936.0
2022-11-18 12:30:00,1391.37,1394.19,1391.37,1392.81,956.0,1391.37,1394.19,1391.37,1392.81,956.0
2022-11-18 13:00:00,1394.38,1396.12,1393.54,1395.44,943.0,1394.38,1396.12,1393.54,1395.44,943.0
2022-11-18 13:30:00,1395.97,1395.97,1395.63,1395.63,200.0,1395.97,1395.97,1395.63,1395.63,200.0
2022-11-18 14:00:00,1395.17,1395.17,1394.92,1394.92,200.0,1395.17,1395.17,1394.92,1394.92,200.0
2022-11-18 14:30:00,1394.6,1394.6,1392.17,1394.43,1111.0,1394.6,1394.6,1392.17,1394.43,1111.0
2022-11-18 15:00:00,1395.83,1402.31,1395.83,1401.15,1340.0,1395.83,1402.31,1395.83,1401.15,1340.0
2022-11-18 15:30:00,1405.57,1407.87,1398.97,1401.7,5753.0,1405.57,1407.87,1398.97,1401.7,5753.0
2022-11-21 09:30:00,1390.32,1394.83,1386.88,1390.25,3637.0,1390.32,1394.83,1386.88,1390.25,3637.0
2022-11-21 10:00:00,1392.59,1402.26,1392.59,1401.98,1466.0,1392.59,1402.26,1392.59,1401.98,1466.0
2022-11-21 10:30:00,1400.04,1404.26,1399.84,1404.22,672.0,1400.04,1404.26,1399.84,1404.22,672.0
2022-11-21 11:00:00,1404.22,1404.22,1404.22,1404.22,0.0,1404.22,1404.22,1404.22,1404.22,0.0
2022-11-21 11:30:00,1406.15,1406.16,1400.05,1400.05,1329.0,1406.15,1406.16,1400.05,1400.05,1329.0
2022-11-21 12:00:00,1397.54,1398.03,1397.46,1397.46,2301.0,1397.54,1398.03,1397.46,1397.46,2301.0
2022-11-21 12:30:00,1398.28,1400.45,1390.25,1390.26,1776.0,1398.28,1400.45,1390.25,1390.26,1776.0
2022-11-21 13:00:00,1392.58,1396.74,1390.62,1396.74,500.0,1392.58,1396.74,1390.62,1396.74,500.0
2022-11-21 13:30:00,1398.62,1399.12,1394.68,1394.68,1080.0,1398.62,1399.12,1394.68,1394.68,1080.0
2022-11-21 14:00:00,1397.84,1398.82,1397.76,1397.76,549.0,1397.84,1398.82,1397.76,1397.76,549.0
2022-11-21 14:30:00,1393.25,1398.1,1393.25,1396.56,1065.0,1393.25,1398.1,1393.25,1396.56,1065.0
2022-11-21 15:00:00,1398.29,1399.46,1397.66,1397.92,1201.0,1398.29,1399.46,1397.66,1397.92,1201.0
2022-11-21 15:30:00,1395.18,1396.76,1390.76,1390.84,3144.0,1395.18,1396.76,1390.76,1390.84,3144.0
2022-11-22 09:30:00,1407.33,1416.44,1406.89,1410.97,2036.0,1407.33,1416.44,1406.89,1410.97,2036.0
2022-11-22 10:00:00,1416.2,1416.2,1405.55,1410.8,1947.0,1416.2,1416.2,1405.55,1410.8,1947.0
2022-11-22 10:30:00,1412.91,1413.22,1406.28,1410.43,1908.0,1412.91,1413.22,1406.28,1410.43,1908.0
2022-11-22 11:00:00,1410.53,1413.97,1409.81,1410.21,895.0,1410.53,1413.97,1409.81,1410.21,895.0
2022-11-22 11:30:00,1407.09,1408.0,1402.92,1408.0,650.0,1407.09,1408.0,1402.92,1408.0,650.0
2022-11-22 12:00:00,1406.47,1410.85,1406.47,1410.22,1358.0,1406.47,1410.85,1406.47,1410.22,1358.0
2022-11-22 12:30:00,1410.1,1417.45,1409.62,1416.5,1225.0,1410.1,1417.45,1409.62,1416.5,1225.0
2022-11-22 13:00:00,1417.25,1426.48,1417.24,1424.72,3252.0,1417.25,1426.48,1417.24,1424.72,3252.0
2022-11-22 13:30:00,1424.72,1429.38,1423.84,1429.38,3398.0,1424.72,1429.38,1423.84,1429.38,3398.0
2022-11-22 14:00:00,1429.38,1433.24,1426.63,1426.63,1371.0,1429.38,1433.24,1426.63,1426.63,1371.0
2022-11-22 14:30:00,1428.69,1431.53,1426.77,1431.53,800.0,1428.69,1431.53,1426.77,1431.53,800.0
2022-11-22 15:00:00,1431.07,1435.73,1429.15,1435.73,1787.0,1431.07,1435.73,1429.15,1435.73,1787.0
2022-11-22 15:30:00,1435.2,1439.75,1434.54,1439.75,9669.0,1435.2,1439.75,1434.54,1439.75,9669.0
2022-11-23 09:30:00,1446.53,1450.0,1442.81,1449.59,1067.0,1446.53,1450.0,1442.81,1449.59,1067.0
2022-11-23 10:00:00,1442.6,1442.6,1439.35,1441.17,475.0,1442.6,1442.6,1439.35,1441.17,475.0
2022-11-23 10:30:00,1440.34,1443.92,1439.49,1443.92,1000.0,1440.34,1443.92,1439.49,1443.92,1000.0
2022-11-23 11:00:00,1442.86,1443.73,1438.39,1439.41,2701.0,1442.86,1443.73,1438.39,1439.41,2701.0
2022-11-23 11:30:00,1438.07,1438.07,1437.05,1437.05,200.0,1438.07,1438.07,1437.05,1437.05,200.0
2022-11-23 12:00:00,1432.73,1440.0,1432.72,1437.75,1516.0,1432.73,1440.0,1432.72,1437.75,1516.0
2022-11-23 12:30:00,1436.2,1437.19,1432.8,1432.8,600.0,1436.2,1437.19,1432.8,1432.8,600.0
2022-11-23 13:00:00,1429.87,1438.88,1429.86,1438.88,1100.0,1429.87,1438.88,1429.86,1438.88,1100.0
2022-11-23 13:30:00,1437.62,1440.0,1437.61,1440.0,700.0,1437.62,1440.0,1437.61,1440.0,700.0
2022-11-23 14:00:00,1441.4,1444.8,1440.92,1443.53,2243.0,1441.4,1444.8,1440.92,1443.53,2243.0
2022-11-23 14:30:00,1443.98,1444.0,1438.56,1440.49,900.0,1443.98,1444.0,1438.56,1440.49,900.0
2022-11-23 15:00:00,1440.98,1441.97,1438.11,1441.4,3192.0,1440.98,1441.97,1438.11,1441.4,3192.0
2022-11-23 15:30:00,1441.26,1443.92,1440.58,1443.92,5763.0,1441.26,1443.92,1440.58,1443.92,5763.0
2022-11-25 09:30:00,1444.22,1444.22,1438.27,1438.27,1026.0,1444.22,1444.22,1438.27,1438.27,1026.0
2022-11-25 10:00:00,1443.24,1443.24,1442.87,1442.87,200.0,1443.24,1443.24,1442.87,1442.87,200.0
2022-11-25 10:30:00,1439.15,1446.56,1439.0,1446.56,746.0,1439.15,1446.56,1439.0,1446.56,746.0
2022-11-25 11:00:00,1443.85,1451.75,1443.84,1448.77,5788.0,1443.85,1451.75,1443.84,1448.77,5788.0
2022-11-25 11:30:00,1452.94,1455.14,1452.93,1454.0,799.0,1452.94,1455.14,1452.93,1454.0,799.0
2022-11-25 12:00:00,1452.95,1452.95,1450.38,1450.38,2176.0,1452.95,1452.95,1450.38,1450.38,2176.0
2022-11-25 12:30:00,1450.03,1450.03,1444.27,1447.46,1561.0,1450.03,1450.03,1444.27,1447.46,1561.0
2022-11-28 09:30:00,1431.85,1440.03,1428.77,1440.03,946.0,1431.85,1440.03,1428.77,1440.03,946.0
2022-11-28 10:00:00,1436.18,1438.9,1432.89,1436.64,4903.0,1436.18,1438.9,1432.89,1436.64,4903.0
2022-11-28 10:30:00,1438.44,1439.01,1434.18,1434.46,2012.0,1438.44,1439.01,1434.18,1434.46,2012.0
2022-11-28 11:00:00,1434.89,1437.02,1434.61,1437.02,600.0,1434.89,1437.02,1434.61,1437.02,600.0
2022-11-28 11:30:00,1437.17,1438.7,1437.17,1437.41,400.0,1437.17,1438.7,1437.17,1437.41,400.0
2022-11-28 12:00:00,1435.16,1439.66,1435.03,1436.89,1400.0,1435.16,1439.66,1435.03,1436.89,1400.0
2022-11-28 12:30:00,1439.52,1439.52,1431.77,1431.78,720.0,1439.52,1439.52,1431.77,1431.78,720.0
2022-11-28 13:00:00,1431.77,1435.93,1431.76,1435.93,500.0,1431.77,1435.93,1431.76,1435.93,500.0
2022-11-28 13:30:00,1434.12,1435.64,1430.11,1431.06,1312.0,1434.12,1435.64,1430.11,1431.06,1312.0
2022-11-28 14:00:00,1430.48,1430.48,1425.94,1428.31,1011.0,1430.48,1430.48,1425.94,1428.31,1011.0
2022-11-28 14:30:00,1426.42,1427.72,1423.55,1424.2,2612.0,1426.42,1427.72,1423.55,1424.2,2612.0
2022-11-28 15:00:00,1422.08,1422.08,1416.76,1417.05,1185.0,1422.08,1422.08,1416.76,1417.05,1185.0
2022-11-28 15:30:00,1418.27,1442.31,1418.27,1440.61,29780.0,1418.27,1442.31,1418.27,1440.61,29780.0
2022-11-29 09:30:00,1429.58,1444.41,1429.58,1440.4,1604.0,1429.58,1444.41,1429.58,1440.4,1604.0
2022-11-29 10:00:00,1439.54,1439.54,1431.99,1434.89,1684.0,1439.54,1439.54,1431.99,1434.89,1684.0
2022-11-29 10:30:00,1435.0,1435.04,1425.63,1425.63,2295.0,1435.0,1435.04,1425.63,1425.63,2295.0
2022-11-29 11:00:00,1425.88,1427.4,1413.85,1416.24,1675.0,1425.88,1427.4,1413.85,1416.24,1675.0
2022-11-29 11:30:00,1416.26,1417.88,1415.56,1415.56,600.0,1416.26,1417.88,1415.56,1415.56,600.0
2022-11-29 12:00:00,1419.4,1419.4,1415.0,1418.61,1602.0,1419.4,1419.4,1415.0,1418.61,1602.0
2022-11-29 12:30:00,1421.17,1428.94,1420.59,1426.86,1100.0,1421.17,1428.94,1420.59,1426.86,1100.0
2022-11-29 13:00:00,1424.78,1426.86,1417.27,1420.23,1600.0,1424.78,1426.86,1417.27,1420.23,1600.0
2022-11-29 13:30:00,1420.15,1426.67,1420.15,1425.89,937.0,1420.15,1426.67,1420.15,1425.89,937.0
2022-11-29 14:00:00,1428.47,1431.68,1424.25,1424.38,1205.0,1428.47,1431.68,1424.25,1424.38,1205.0
2022-11-29 14:30:00,1422.14,1422.14,1417.29,1418.74,1011.0,1422.14,1422.14,1417.29,1418.74,1011.0
2022-11-29 15:00:00,1418.38,1420.35,1417.36,1417.36,1202.0,1418.38,1420.35,1417.36,1417.36,1202.0
2022-11-29 15:30:00,1416.73,1420.49,1412.22,1412.42,4879.0,1416.73,1420.49,1412.22,1412.42,4879.0
2022-11-30 09:30:00,1419.06,1426.27,1419.06,1426.27,3482.0,1419.06,1426.27,1419.06,1426.27,3482.0
2022-11-30 10:00:00,1427.38,1427.66,1406.71,1406.71,2113.0,1427.38,1427.66,1406.71,1406.71,2113.0
2022-11-30 10:30:00,1404.11,1410.64,1402.18,1410.64,1500.0,1404.11,1410.64,1402.18,1410.64,1500.0
2022-11-30 11:00:00,1409.1,1416.44,1409.09,1412.84,1500.0,1409.1,1416.44,1409.09,1412.84,1500.0
2022-11-30 11:30:00,1414.17,1419.91,1409.85,1410.42,5396.0,1414.17,1419.91,1409.85,1410.42,5396.0
2022-11-30 12:00:00,1414.18,1415.79,1404.77,1411.86,3411.0,1414.18,1415.79,1404.77,1411.86,3411.0
2022-11-30 12:30:00,1414.3,1417.15,1411.17,1413.97,5754.0,1414.3,1417.15,1411.17,1413.97,5754.0
2022-11-30 13:00:00,1409.32,1414.43,1407.32,1414.43,3261.0,1409.32,1414.43,1407.32,1414.43,3261.0
2022-11-30 13:30:00,1411.84,1431.21,1411.83,1431.21,3400.0,1411.84,1431.21,1411.83,1431.21,3400.0
2022-11-30 14:00:00,1436.93,1446.5,1436.93,1446.5,500.0,1436.93,1446.5,1436.93,1446.5,500.0
2022-11-30 14:30:00,1445.63,1455.42,1442.02,1448.63,6338.0,1445.63,1455.42,1442.02,1448.63,6338.0
2022-11-30 15:00:00,1455.1,1459.9,1451.15,1459.61,2100.0,1455.1,1459.9,1451.15,1459.61,2100.0
2022-11-30 15:30:00,1461.18,1469.92,1458.43,1469.56,15492.0,1461.18,1469.92,1458.43,1469.56,15492.0
2022-12-01 09:30:00,1483.55,1495.26,1468.79,1494.42,8358.0,1483.55,1495.26,1468.79,1494.42,8358.0
2022-12-01 10:00:00,1493.09,1493.1,1476.39,1476.39,1800.0,1493.09,1493.1,1476.39,1476.39,1800.0
2022-12-01 10:30:00,1480.0,1490.48,1473.81,1490.48,1636.0,1480.0,1490.48,1473.81,1490.48,1636.0
2022-12-01 11:00:00,1491.86,1494.49,1484.58,1488.48,6634.0,1491.86,1494.49,1484.58,1488.48,6634.0
2022-12-01 11:30:00,1489.07,1492.92,1488.36,1491.45,1004.0,1489.07,1492.92,1488.36,1491.45,1004.0
2022-12-01 12:00:00,1488.15,1489.95,1483.5,1489.72,1901.0,1488.15,1489.95,1483.5,1489.72,1901.0
2022-12-01 12:30:00,1491.37,1496.54,1491.37,1495.56,1259.0,1491.37,1496.54,1491.37,1495.56,1259.0
2022-12-01 13:00:00,1495.54,1498.9,1495.54,1496.59,1104.0,1495.54,1498.9,1495.54,1496.59,1104.0
2022-12-01 13:30:00,1496.31,1498.28,1492.4,1492.4,2286.0,1496.31,1498.28,1492.4,1492.4,2286.0
2022-12-01 14:00:00,1492.84,1493.07,1488.68,1493.07,1221.0,1492.84,1493.07,1488.68,1493.07,1221.0
2022-12-01 14:30:00,1492.29,1492.29,1489.52,1491.11,938.0,1492.29,1492.29,1489.52,1491.11,938.0
2022-12-01 15:00:00,1490.68,1490.68,1487.84,1487.85,300.0,1490.68,1490.68,1487.84,1487.85,300.0
2022-12-01 15:30:00,1490.79,1496.19,1489.99,1493.58,7567.0,1490.79,1496.19,1489.99,1493.58,7567.0
2022-12-02 09:30:00,1463.08,1463.08,1456.57,1456.57,1267.0,1463.08,1463.08,1456.57,1456.57,1267.0
2022-12-02 10:00:00,1465.86,1469.37,1465.17,1465.17,615.0,1465.86,1469.37,1465.17,1465.17,615.0
2022-12-02 10:30:00,1462.81,1469.39,1462.32,1465.9,1075.0,1462.81,1469.39,1462.32,1465.9,1075.0
2022-12-02 11:00:00,1465.17,1478.16,1463.71,1478.16,1106.0,1465.17,1478.16,1463.71,1478.16,1106.0
2022-12-02 11:30:00,1479.0,1484.28,1478.04,1482.6,553.0,1479.0,1484.28,1478.04,1482.6,553.0
2022-12-02 12:00:00,1484.47,1486.25,1482.6,1486.25,1705.0,1484.47,1486.25,1482.6,1486.25,1705.0
2022-12-02 12:30:00,1483.69,1485.29,1482.04,1484.94,1218.0,1483.69,1485.29,1482.04,1484.94,1218.0
2022-12-02 13:00:00,1485.49,1489.77,1484.23,1489.62,1343.0,1485.49,1489.77,1484.23,1489.62,1343.0
2022-12-02 13:30:00,1492.35,1493.93,1492.12,1493.93,500.0,1492.35,1493.93,1492.12,1493.93,500.0
2022-12-02 14:00:00,1491.75,1494.0,1489.24,1489.25,1717.0,1491.75,1494.0,1489.24,1489.25,1717.0
2022-12-02 14:30:00,1488.12,1494.67,1487.65,1494.67,987.0,1488.12,1494.67,1487.65,1494.67,987.0
2022-12-02 15:00:00,1493.62,1499.46,1493.61,1493.61,1733.0,1493.62,1499.46,1493.61,1493.61,1733.0
2022-12-02 15:30:00,1488.11,1488.35,1478.8,1488.35,2335.0,1488.11,1488.35,1478.8,1488.35,2335.0
2022-12-05 09:30:00,1465.34,1473.3,1447.45,1447.5,2225.0,1465.34,1473.3,1447.45,1447.5,2225.0
2022-12-05 10:00:00,1445.21,1454.01,1436.13,1454.01,1776.0,1445.21,1454.01,1436.13,1454.01,1776.0
2022-12-05 10:30:00,1456.67,1461.19,1456.67,1459.88,600.0,1456.67,1461.19,1456.67,1459.88,600.0
2022-12-05 11:00:00,1459.72,1459.72,1453.1,1453.43,800.0,1459.72,1459.72,1453.1,1453.43,800.0
2022-12-05 11:30:00,1452.08,1453.09,1448.54,1453.09,300.0,1452.08,1453.09,1448.54,1453.09,300.0
2022-12-05 12:00:00,1447.46,1449.38,1447.46,1448.06,300.0,1447.46,1449.38,1447.46,1448.06,300.0
2022-12-05 12:30:00,1446.62,1447.16,1446.58,1447.16,451.0,1446.62,1447.16,1446.58,1447.16,451.0
2022-12-05 13:00:00,1449.12,1449.99,1447.8,1447.8,300.0,1449.12,1449.99,1447.8,1447.8,300.0
2022-12-05 13:30:00,1446.83,1446.83,1445.88,1445.88,248.0,1446.83,1446.83,1445.88,1445.88,248.0
2022-12-05 14:00:00,1445.47,1445.47,1444.05,1444.05,400.0,1445.47,1445.47,1444.05,1444.05,400.0
2022-12-05 14:30:00,1443.58,1444.22,1443.57,1444.22,200.0,1443.58,1444.22,1443.57,1444.22,200.0
2022-12-05 15:00:00,1446.5,1447.89,1446.09,1446.66,1132.0,1446.5,1447.89,1446.09,1446.66,1132.0
2022-12-05 15:30:00,1451.54,1456.17,1447.47,1456.17,2534.0,1451.54,1456.17,1447.47,1456.17,2534.0
2022-12-06 09:30:00,1445.05,1450.5,1445.05,1450.5,713.0,1445.05,1450.5,1445.05,1450.5,713.0
2022-12-06 10:00:00,1451.91,1467.1,1451.91,1457.27,856.0,1451.91,1467.1,1451.91,1457.27,856.0
2022-12-06 10:30:00,1455.49,1457.17,1453.72,1453.72,2501.0,1455.49,1457.17,1453.72,1453.72,2501.0
2022-12-06 11:00:00,1452.74,1454.82,1452.74,1454.4,407.0,1452.74,1454.82,1452.74,1454.4,407.0
2022-12-06 11:30:00,1454.89,1454.89,1454.89,1454.89,167.0,1454.89,1454.89,1454.89,1454.89,167.0
2022-12-06 12:00:00,1452.42,1452.42,1452.42,1452.42,100.0,1452.42,1452.42,1452.42,1452.42,100.0
2022-12-06 12:30:00,1450.1,1453.34,1450.1,1450.24,455.0,1450.1,1453.34,1450.1,1450.24,455.0
2022-12-06 13:00:00,1449.73,1452.45,1448.34,1449.81,1303.0,1449.73,1452.45,1448.34,1449.81,1303.0
2022-12-06 13:30:00,1449.8,1449.8,1448.84,1448.84,220.0,1449.8,1449.8,1448.84,1448.84,220.0
2022-12-06 14:00:00,1445.73,1445.73,1437.67,1438.94,1276.0,1445.73,1445.73,1437.67,1438.94,1276.0
2022-12-06 14:30:00,1438.97,1442.0,1436.02,1442.0,500.0,1438.97,1442.0,1436.02,1442.0,500.0
2022-12-06 15:00:00,1441.37,1443.79,1438.51,1438.51,1204.0,1441.37,1443.79,1438.51,1438.51,1204.0
2022-12-06 15:30:00,1440.98,1456.06,1440.98,1455.36,5222.0,1440.98,1456.06,1440.98,1455.36,5222.0
2022-12-07 09:30:00,1441.29,1460.43,1441.29,1460.43,1602.0,1441.29,1460.43,1441.29,1460.43,1602.0
2022-12-07 10:00:00,1464.99,1467.06,1460.44,1467.06,752.0,1464.99,1467.06,1460.44,1467.06,752.0
2022-12-07 10:30:00,1471.52,1472.37,1464.16,1466.76,2760.0,1471.52,1472.37,1464.16,1466.76,2760.0
2022-12-07 11:00:00,1464.16,1464.16,1454.17,1455.42,500.0,1464.16,1464.16,1454.17,1455.42,500.0
2022-12-07 11:30:00,1452.51,1458.12,1450.74,1456.08,1300.0,1452.51,1458.12,1450.74,1456.08,1300.0
2022-12-07 12:00:00,1459.26,1459.26,1459.02,1459.03,200.0,1459.26,1459.26,1459.02,1459.03,200.0
2022-12-07 12:30:00,1462.05,1466.27,1460.11,1466.27,949.0,1462.05,1466.27,1460.11,1466.27,949.0
2022-12-07 13:00:00,1465.49,1467.45,1460.81,1460.81,731.0,1465.49,1467.45,1460.81,1460.81,731.0
2022-12-07 13:30:00,1465.55,1465.55,1463.32,1463.32,200.0,1465.55,1465.55,1463.32,1463.32,200.0
2022-12-07 14:00:00,1461.78,1461.85,1460.75,1461.85,400.0,1461.78,1461.85,1460.75,1461.85,400.0
2022-12-07 14:30:00,1465.21,1465.21,1462.33,1462.33,521.0,1465.21,1465.21,1462.33,1462.33,521.0
2022-12-07 15:00:00,1461.51,1464.88,1461.51,1464.88,800.0,1461.51,1464.88,1461.51,1464.88,800.0
2022-12-07 15:30:00,1465.15,1465.84,1461.57,1461.57,4510.0,1465.15,1465.84,1461.57,1461.57,4510.0
2022-12-08 09:30:00,1461.22,1486.14,1461.22,1485.79,2502.0,1461.22,1486.14,1461.22,1485.79,2502.0
2022-12-08 10:00:00,1481.21,1483.87,1478.31,1478.5,956.0,1481.21,1483.87,1478.31,1478.5,956.0
2022-12-08 10:30:00,1483.56,1485.13,1481.0,1481.0,355.0,1483.56,1485.13,1481.0,1481.0,355.0
2022-12-08 11:00:00,1480.78,1480.93,1463.43,1467.89,1000.0,1480.78,1480.93,1463.43,1467.89,1000.0
2022-12-08 11:30:00,1468.95,1470.93,1468.39,1470.28,1000.0,1468.95,1470.93,1468.39,1470.28,1000.0
2022-12-08 12:00:00,1467.1,1469.74,1465.01,1469.74,1200.0,1467.1,1469.74,1465.01,1469.74,1200.0
2022-12-08 12:30:00,1465.62,1470.47,1465.61,1470.47,493.0,1465.62,1470.47,1465.61,1470.47,493.0
2022-12-08 13:00:00,1466.93,1479.59,1466.91,1479.59,1500.0,1466.93,1479.59,1466.91,1479.59,1500.0
2022-12-08 13:30:00,1476.63,1482.93,1476.63,1482.93,2123.0,1476.63,1482.93,1476.63,1482.93,2123.0
2022-12-08 14:00:00,1482.29,1482.93,1474.36,1477.65,2701.0,1482.29,1482.93,1474.36,1477.65,2701.0
2022-12-08 14:30:00,1477.55,1479.68,1475.01,1477.43,2395.0,1477.55,1479.68,1475.01,1477.43,2395.0
2022-12-08 15:00:00,1475.27,1478.73,1472.86,1478.73,2172.0,1475.27,1478.73,1472.86,1478.73,2172.0
2022-12-08 15:30:00,1479.06,1483.14,1471.98,1482.88,6356.0,1479.06,1483.14,1471.98,1482.88,6356.0
2022-12-09 09:30:00,1467.42,1477.1,1467.42,1477.1,576.0,1467.42,1477.1,1467.42,1477.1,576.0
2022-12-09 10:00:00,1483.45,1483.45,1464.24,1464.24,2856.0,1483.45,1483.45,1464.24,1464.24,2856.0
2022-12-09 10:30:00,1467.6,1470.0,1463.56,1464.24,1000.0,1467.6,1470.0,1463.56,1464.24,1000.0
2022-12-09 11:00:00,1466.4,1467.33,1461.51,1461.51,922.0,1466.4,1467.33,1461.51,1461.51,922.0
2022-12-09 11:30:00,1461.06,1463.17,1459.66,1462.62,1193.0,1461.06,1463.17,1459.66,1462.62,1193.0
2022-12-09 12:00:00,1464.32,1464.32,1461.32,1463.19,500.0,1464.32,1464.32,1461.32,1463.19,500.0
2022-12-09 12:30:00,1463.19,1463.19,1463.19,1463.19,0.0,1463.19,1463.19,1463.19,1463.19,0.0
2022-12-09 13:00:00,1459.16,1464.31,1459.16,1464.31,200.0,1459.16,1464.31,1459.16,1464.31,200.0
2022-12-09 13:30:00,1463.3,1465.0,1463.3,1465.0,286.0,1463.3,1465.0,1463.3,1465.0,286.0
2022-12-09 14:00:00,1463.15,1467.17,1461.53,1464.94,701.0,1463.15,1467.17,1461.53,1464.94,701.0
2022-12-09 14:30:00,1466.81,1466.81,1459.97,1461.54,3336.0,1466.81,1466.81,1459.97,1461.54,3336.0
2022-12-09 15:00:00,1463.5,1463.77,1462.54,1462.54,600.0,1463.5,1463.77,1462.54,1462.54,600.0
2022-12-09 15:30:00,1459.89,1459.89,1449.63,1456.04,3933.0,1459.89,1459.89,1449.63,1456.04,3933.0
2022-12-12 09:30:00,1460.0,1465.75,1460.0,1460.02,2441.0,1460.0,1465.75,1460.0,1460.02,2441.0
2022-12-12 10:00:00,1463.94,1467.94,1457.96,1466.79,1113.0,1463.94,1467.94,1457.96,1466.79,1113.0
2022-12-12 10:30:00,1470.25,1472.22,1468.52,1472.22,1815.0,1470.25,1472.22,1468.52,1472.22,1815.0
2022-12-12 11:00:00,1473.31,1485.09,1471.67,1479.92,3477.0,1473.31,1485.09,1471.67,1479.92,3477.0
2022-12-12 11:30:00,1480.12,1481.34,1474.83,1475.71,400.0,1480.12,1481.34,1474.83,1475.71,400.0
2022-12-12 12:00:00,1475.0,1478.03,1471.84,1475.45,1225.0,1475.0,1478.03,1471.84,1475.45,1225.0
2022-12-12 12:30:00,1474.88,1478.12,1472.93,1473.86,910.0,1474.88,1478.12,1472.93,1473.86,910.0
2022-12-12 13:00:00,1473.17,1473.54,1470.59,1473.54,1313.0,1473.17,1473.54,1470.59,1473.54,1313.0
2022-12-12 13:30:00,1472.77,1481.52,1472.76,1477.6,2552.0,1472.77,1481.52,1472.76,1477.6,2552.0
2022-12-12 14:00:00,1475.53,1476.14,1469.85,1475.28,1341.0,1475.53,1476.14,1469.85,1475.28,1341.0
2022-12-12 14:30:00,1477.51,1477.7,1474.92,1474.94,400.0,1477.51,1477.7,1474.92,1474.94,400.0
2022-12-12 15:00:00,1475.93,1482.86,1474.22,1480.76,3037.0,1475.93,1482.86,1474.22,1480.76,3037.0
2022-12-12 15:30:00,1480.02,1484.77,1475.21,1482.67,7364.0,1480.02,1484.77,1475.21,1482.67,7364.0
2022-12-13 09:30:00,1530.96,1534.54,1524.94,1533.76,2314.0,1530.96,1534.54,1524.94,1533.76,2314.0
2022-12-13 10:00:00,1532.95,1534.74,1525.23,1528.98,2723.0,1532.95,1534.74,1525.23,1528.98,2723.0
2022-12-13 10:30:00,1525.93,1533.26,1516.98,1523.88,4984.0,1525.93,1533.26,1516.98,1523.88,4984.0
2022-12-13 11:00:00,1521.51,1521.51,1515.34,1519.29,900.0,1521.51,1521.51,1515.34,1519.29,900.0
2022-12-13 11:30:00,1520.56,1526.06,1508.94,1509.19,10200.0,1520.56,1526.06,1508.94,1509.19,10200.0
2022-12-13 12:00:00,1519.55,1519.55,1507.13,1509.88,700.0,1519.55,1519.55,1507.13,1509.88,700.0
2022-12-13 12:30:00,1509.95,1511.35,1500.49,1501.89,2112.0,1509.95,1511.35,1500.49,1501.89,2112.0
2022-12-13 13:00:00,1504.38,1506.44,1500.62,1506.44,1106.0,1504.38,1506.44,1500.62,1506.44,1106.0
2022-12-13 13:30:00,1508.07,1509.12,1504.51,1506.58,977.0,1508.07,1509.12,1504.51,1506.58,977.0
2022-12-13 14:00:00,1509.5,1512.3,1506.75,1506.75,2544.0,1509.5,1512.3,1506.75,1506.75,2544.0
2022-12-13 14:30:00,1506.89,1510.43,1505.52,1505.77,2284.0,1506.89,1510.43,1505.52,1505.77,2284.0
2022-12-13 15:00:00,1502.97,1507.31,1499.09,1507.31,918.0,1502.97,1507.31,1499.09,1507.31,918.0
2022-12-13 15:30:00,1509.56,1515.67,1509.56,1515.46,9754.0,1509.56,1515.67,1509.56,1515.46,9754.0
2022-12-14 09:30:00,1507.85,1507.85,1500.11,1502.07,4867.0,1507.85,1507.85,1500.11,1502.07,4867.0
2022-12-14 10:00:00,1507.23,1510.71,1507.16,1510.71,605.0,1507.23,1510.71,1507.16,1510.71,605.0
2022-12-14 10:30:00,1512.02,1513.55,1510.7,1510.7,600.0,1512.02,1513.55,1510.7,1510.7,600.0
2022-12-14 11:00:00,1511.35,1512.21,1507.83,1507.83,884.0,1511.35,1512.21,1507.83,1507.83,884.0
2022-12-14 11:30:00,1509.79,1509.79,1506.44,1506.44,376.0,1509.79,1509.79,1506.44,1506.44,376.0
2022-12-14 12:00:00,1503.59,1505.92,1502.76,1502.76,402.0,1503.59,1505.92,1502.76,1502.76,402.0
2022-12-14 12:30:00,1500.26,1502.78,1499.71,1502.78,700.0,1500.26,1502.78,1499.71,1502.78,700.0
2022-12-14 13:00:00,1502.35,1506.17,1500.14,1500.41,2561.0,1502.35,1506.17,1500.14,1500.41,2561.0
2022-12-14 13:30:00,1503.55,1508.29,1500.0,1508.17,2116.0,1503.55,1508.29,1500.0,1508.17,2116.0
2022-12-14 14:00:00,1506.57,1509.0,1475.7,1475.7,9507.0,1506.57,1509.0,1475.7,1475.7,9507.0
2022-12-14 14:30:00,1473.04,1481.62,1463.64,1471.58,1607.0,1473.04,1481.62,1463.64,1471.58,1607.0
2022-12-14 15:00:00,1484.68,1492.67,1469.6,1472.49,1815.0,1484.68,1492.67,1469.6,1472.49,1815.0
2022-12-14 15:30:00,1468.84,1478.81,1464.93,1476.69,10757.0,1468.84,1478.81,1464.93,1476.69,10757.0
2022-12-15 09:30:00,1447.16,1456.54,1422.9,1422.9,2773.0,1447.16,1456.54,1422.9,1422.9,2773.0
2022-12-15 10:00:00,1423.95,1426.65,1413.74,1413.74,2308.0,1423.95,1426.65,1413.74,1413.74,2308.0
2022-12-15 10:30:00,1417.69,1426.87,1415.7,1420.98,2434.0,1417.69,1426.87,1415.7,1420.98,2434.0
2022-12-15 11:00:00,1423.2,1424.79,1418.23,1424.79,923.0,1423.2,1424.79,1418.23,1424.79,923.0
2022-12-15 11:30:00,1425.2,1426.42,1424.72,1424.72,529.0,1425.2,1426.42,1424.72,1424.72,529.0
2022-12-15 12:00:00,1428.54,1429.23,1426.09,1428.7,901.0,1428.54,1429.23,1426.09,1428.7,901.0
2022-12-15 12:30:00,1430.25,1430.25,1424.89,1424.89,474.0,1430.25,1430.25,1424.89,1424.89,474.0
2022-12-15 13:00:00,1424.88,1424.88,1421.14,1421.14,308.0,1424.88,1424.88,1421.14,1421.14,308.0
2022-12-15 13:30:00,1422.84,1424.76,1421.92,1422.54,892.0,1422.84,1424.76,1421.92,1422.54,892.0
2022-12-15 14:00:00,1417.37,1418.41,1417.37,1418.41,202.0,1417.37,1418.41,1417.37,1418.41,202.0
2022-12-15 14:30:00,1423.4,1423.4,1423.4,1423.4,100.0,1423.4,1423.4,1423.4,1423.4,100.0
2022-12-15 15:00:00,1424.29,1424.29,1420.47,1423.76,600.0,1424.29,1424.29,1420.47,1423.76,600.0
2022-12-15 15:30:00,1425.85,1425.85,1412.94,1419.21,6549.0,1425.85,1425.85,1412.94,1419.21,6549.0
2022-12-16 09:30:00,1401.58,1416.19,1401.58,1416.19,13704.0,1401.58,1416.19,1401.58,1416.19,13704.0
2022-12-16 10:00:00,1410.54,1411.41,1404.99,1404.99,1273.0,1410.54,1411.41,1404.99,1404.99,1273.0
2022-12-16 10:30:00,1403.61,1410.3,1399.47,1410.3,2300.0,1403.61,1410.3,1399.47,1410.3,2300.0
2022-12-16 11:00:00,1408.83,1412.99,1406.37,1412.99,1576.0,1408.83,1412.99,1406.37,1412.99,1576.0
2022-12-16 11:30:00,1412.76,1412.99,1405.21,1405.22,1900.0,1412.76,1412.99,1405.21,1405.22,1900.0
2022-12-16 12:00:00,1402.2,1402.31,1399.88,1402.28,1010.0,1402.2,1402.31,1399.88,1402.28,1010.0
2022-12-16 12:30:00,1400.19,1404.71,1400.19,1401.26,1000.0,1400.19,1404.71,1400.19,1401.26,1000.0
2022-12-16 13:00:00,1402.52,1406.62,1401.67,1406.61,1500.0,1402.52,1406.62,1401.67,1406.61,1500.0
2022-12-16 13:30:00,1406.73,1410.87,1405.58,1408.4,1979.0,1406.73,1410.87,1405.58,1408.4,1979.0
2022-12-16 14:00:00,1410.33,1413.06,1409.99,1409.99,968.0,1410.33,1413.06,1409.99,1409.99,968.0
2022-12-16 14:30:00,1409.31,1414.52,1403.79,1414.52,2117.0,1409.31,1414.52,1403.79,1414.52,2117.0
2022-12-16 15:00:00,1414.71,1424.86,1414.52,1423.87,6676.0,1414.71,1424.86,1414.52,1423.87,6676.0
2022-12-16 15:30:00,1423.94,1430.57,1422.85,1427.87,14616.0,1423.94,1430.57,1422.85,1427.87,14616.0
2022-12-19 09:30:00,1425.3,1425.3,1407.91,1412.75,1774.0,1425.3,1425.3,1407.91,1412.75,1774.0
2022-12-19 10:00:00,1419.39,1425.52,1419.39,1425.52,604.0,1419.39,1425.52,1419.39,1425.52,604.0
2022-12-19 10:30:00,1421.56,1422.7,1410.58,1416.42,2909.0,1421.56,1422.7,1410.58,1416.42,2909.0
2022-12-19 11:00:00,1411.02,1416.59,1407.78,1416.59,1404.0,1411.02,1416.59,1407.78,1416.59,1404.0
2022-12-19 11:30:00,1413.25,1413.25,1406.2,1406.2,2114.0,1413.25,1413.25,1406.2,1406.2,2114.0
2022-12-19 12:00:00,1407.97,1407.97,1402.72,1404.0,838.0,1407.97,1407.97,1402.72,1404.0,838.0
2022-12-19 12:30:00,1402.48,1407.43,1402.35,1402.6,835.0,1402.48,1407.43,1402.35,1402.6,835.0
2022-12-19 13:00:00,1405.33,1405.33,1402.35,1403.97,606.0,1405.33,1405.33,1402.35,1403.97,606.0
2022-12-19 13:30:00,1403.24,1404.27,1400.41,1400.45,821.0,1403.24,1404.27,1400.41,1400.45,821.0
2022-12-19 14:00:00,1399.88,1400.0,1396.25,1396.25,714.0,1399.88,1400.0,1396.25,1396.25,714.0
2022-12-19 14:30:00,1398.0,1398.49,1394.17,1394.17,800.0,1398.0,1398.49,1394.17,1394.17,800.0
2022-12-19 15:00:00,1394.0,1397.66,1392.95,1396.76,1700.0,1394.0,1397.66,1392.95,1396.76,1700.0
2022-12-19 15:30:00,1398.15,1400.8,1396.34,1397.11,8753.0,1398.15,1400.8,1396.34,1397.11,8753.0
2022-12-20 09:30:00,1397.61,1417.35,1393.74,1393.74,1745.0,1397.61,1417.35,1393.74,1393.74,1745.0
2022-12-20 10:00:00,1404.42,1404.42,1395.42,1396.4,700.0,1404.42,1404.42,1395.42,1396.4,700.0
2022-12-20 10:30:00,1397.1,1399.79,1395.5,1399.79,408.0,1397.1,1399.79,1395.5,1399.79,408.0
2022-12-20 11:00:00,1393.38,1393.38,1390.65,1390.65,415.0,1393.38,1393.38,1390.65,1390.65,415.0
2022-12-20 11:30:00,1392.14,1395.7,1390.84,1394.66,1120.0,1392.14,1395.7,1390.84,1394.66,1120.0
2022-12-20 12:00:00,1398.22,1398.22,1398.22,1398.22,306.0,1398.22,1398.22,1398.22,1398.22,306.0
2022-12-20 12:30:00,1397.68,1401.72,1397.66,1401.72,350.0,1397.68,1401.72,1397.66,1401.72,350.0
2022-12-20 13:00:00,1404.15,1404.15,1399.27,1402.48,900.0,1404.15,1404.15,1399.27,1402.48,900.0
2022-12-20 13:30:00,1402.52,1405.04,1397.51,1397.51,1700.0,1402.52,1405.04,1397.51,1397.51,1700.0
2022-12-20 14:00:00,1398.98,1400.54,1398.59,1400.32,1100.0,1398.98,1400.54,1398.59,1400.32,1100.0
2022-12-20 14:30:00,1400.19,1404.0,1399.9,1404.0,800.0,1400.19,1404.0,1399.9,1404.0,800.0
2022-12-20 15:00:00,1401.95,1406.1,1400.6,1406.1,1849.0,1401.95,1406.1,1400.6,1406.1,1849.0
2022-12-20 15:30:00,1407.64,1408.34,1404.01,1406.57,2683.0,1407.64,1408.34,1404.01,1406.57,2683.0
2022-12-21 09:30:00,1411.76,1424.29,1411.76,1421.81,2614.0,1411.76,1424.29,1411.76,1421.81,2614.0
2022-12-21 10:00:00,1425.0,1433.51,1425.0,1433.51,1205.0,1425.0,1433.51,1425.0,1433.51,1205.0
2022-12-21 10:30:00,1439.1,1439.82,1438.6,1439.82,400.0,1439.1,1439.82,1438.6,1439.82,400.0
2022-12-21 11:00:00,1441.09,1447.97,1441.08,1444.73,2525.0,1441.09,1447.97,1441.08,1444.73,2525.0
2022-12-21 11:30:00,1442.95,1445.84,1442.81,1445.84,800.0,1442.95,1445.84,1442.81,1445.84,800.0
2022-12-21 12:00:00,1443.28,1444.64,1442.55,1442.55,300.0,1443.28,1444.64,1442.55,1442.55,300.0
2022-12-21 12:30:00,1442.61,1442.61,1438.18,1438.18,626.0,1442.61,1442.61,1438.18,1438.18,626.0
2022-12-21 13:00:00,1442.31,1443.3,1438.84,1438.84,400.0,1442.31,1443.3,1438.84,1438.84,400.0
2022-12-21 13:30:00,1439.5,1439.5,1439.5,1439.5,100.0,1439.5,1439.5,1439.5,1439.5,100.0
2022-12-21 14:00:00,1441.8,1443.61,1441.8,1443.61,301.0,1441.8,1443.61,1441.8,1443.61,301.0
2022-12-21 14:30:00,1442.61,1443.26,1437.99,1437.99,905.0,1442.61,1443.26,1437.99,1437.99,905.0
2022-12-21 15:00:00,1440.06,1440.06,1436.56,1436.56,400.0,1440.06,1440.06,1436.56,1436.56,400.0
2022-12-21 15:30:00,1437.38,1445.24,1437.22,1445.09,3675.0,1437.38,1445.24,1437.22,1445.09,3675.0
2022-12-22 09:30:00,1424.0,1424.35,1412.99,1424.35,4558.0,1424.0,1424.35,1412.99,1424.35,4558.0
2022-12-22 10:00:00,1420.46,1421.92,1413.09,1421.1,903.0,1420.46,1421.92,1413.09,1421.1,903.0
2022-12-22 10:30:00,1425.94,1425.94,1422.85,1422.85,500.0,1425.94,1425.94,1422.85,1422.85,500.0
2022-12-22 11:00:00,1424.74,1427.1,1424.74,1427.1,300.0,1424.74,1427.1,1424.74,1427.1,300.0
2022-12-22 11:30:00,1427.97,1428.59,1421.68,1423.73,1023.0,1427.97,1428.59,1421.68,1423.73,1023.0
2022-12-22 12:00:00,1424.09,1424.62,1421.62,1423.12,600.0,1424.09,1424.62,1421.62,1423.12,600.0
2022-12-22 12:30:00,1421.62,1421.62,1415.64,1419.42,985.0,1421.62,1421.62,1415.64,1419.42,985.0
2022-12-22 13:00:00,1416.79,1416.79,1414.84,1415.23,410.0,1416.79,1416.79,1414.84,1415.23,410.0
2022-12-22 13:30:00,1407.3,1413.49,1407.29,1413.39,400.0,1407.3,1413.49,1407.29,1413.39,400.0
2022-12-22 14:00:00,1414.37,1422.0,1413.87,1416.9,1376.0,1414.37,1422.0,1413.87,1416.9,1376.0
2022-12-22 14:30:00,1421.81,1431.42,1421.81,1431.42,1733.0,1421.81,1431.42,1421.81,1431.42,1733.0
2022-12-22 15:00:00,1428.97,1437.11,1428.97,1437.11,600.0,1428.97,1437.11,1428.97,1437.11,600.0
2022-12-22 15:30:00,1434.33,1440.9,1430.87,1440.77,6168.0,1434.33,1440.9,1430.87,1440.77,6168.0
2022-12-23 09:30:00,1440.66,1440.66,1434.73,1435.61,1015.0,1440.66,1440.66,1434.73,1435.61,1015.0
2022-12-23 10:00:00,1438.72,1438.72,1438.72,1438.72,100.0,1438.72,1438.72,1438.72,1438.72,100.0
2022-12-23 10:30:00,1442.02,1442.02,1440.03,1440.03,200.0,1442.02,1442.02,1440.03,1440.03,200.0
2022-12-23 11:00:00,1437.65,1441.03,1435.8,1441.03,1862.0,1437.65,1441.03,1435.8,1441.03,1862.0
2022-12-23 11:30:00,1440.24,1440.62,1440.24,1440.62,500.0,1440.24,1440.62,1440.24,1440.62,500.0
2022-12-23 12:00:00,1440.62,1440.62,1440.62,1440.62,0.0,1440.62,1440.62,1440.62,1440.62,0.0
2022-12-23 12:30:00,1445.12,1446.4,1443.02,1443.02,791.0,1445.12,1446.4,1443.02,1443.02,791.0
2022-12-23 13:00:00,1443.37,1443.37,1438.27,1438.28,400.0,1443.37,1443.37,1438.27,1438.28,400.0
2022-12-23 13:30:00,1435.25,1435.25,1432.1,1432.1,382.0,1435.25,1435.25,1432.1,1432.1,382.0
2022-12-23 14:00:00,1434.39,1434.39,1433.61,1434.23,300.0,1434.39,1434.39,1433.61,1434.23,300.0
2022-12-23 14:30:00,1437.91,1439.75,1437.91,1439.75,500.0,1437.91,1439.75,1437.91,1439.75,500.0
2022-12-23 15:00:00,1441.07,1441.07,1437.1,1437.1,1306.0,1441.07,1441.07,1437.1,1437.1,1306.0
2022-12-23 15:30:00,1433.31,1439.3,1431.38,1437.76,2200.0,1433.31,1439.3,1431.38,1437.76,2200.0
2022-12-27 09:30:00,1443.53,1443.53,1429.68,1440.31,1581.0,1443.53,1443.53,1429.68,1440.31,1581.0
2022-12-27 10:00:00,1443.13,1447.02,1434.9,1447.02,726.0,1443.13,1447.02,1434.9,1447.02,726.0
2022-12-27 10:30:00,1451.38,1453.98,1446.16,1446.16,1300.0,1451.38,1453.98,1446.16,1446.16,1300.0
2022-12-27 11:00:00,1454.74,1454.74,1450.01,1450.01,243.0,1454.74,1454.74,1450.01,1450.01,243.0
2022-12-27 11:30:00,1450.22,1454.95,1450.22,1454.95,335.0,1450.22,1454.95,1450.22,1454.95,335.0
2022-12-27 12:00:00,1452.12,1452.12,1451.75,1451.76,200.0,1452.12,1452.12,1451.75,1451.76,200.0
2022-12-27 12:30:00,1447.24,1449.29,1446.0,1447.13,685.0,1447.24,1449.29,1446.0,1447.13,685.0
2022-12-27 13:00:00,1450.5,1450.5,1448.71,1449.11,400.0,1450.5,1450.5,1448.71,1449.11,400.0
2022-12-27 13:30:00,1447.1,1447.1,1443.97,1446.77,700.0,1447.1,1447.1,1443.97,1446.77,700.0
2022-12-27 14:00:00,1446.69,1447.98,1443.34,1443.34,600.0,1446.69,1447.98,1443.34,1443.34,600.0
2022-12-27 14:30:00,1443.65,1444.08,1443.65,1443.73,800.0,1443.65,1444.08,1443.65,1443.73,800.0
2022-12-27 15:00:00,1443.81,1450.16,1443.09,1450.16,1600.0,1443.81,1450.16,1443.09,1450.16,1600.0
2022-12-27 15:30:00,1450.19,1451.9,1444.18,1448.11,2341.0,1450.19,1451.9,1444.18,1448.11,2341.0
2022-12-28 09:30:00,1450.49,1465.71,1450.49,1454.24,1043.0,1450.49,1465.71,1450.49,1454.24,1043.0
2022-12-28 10:00:00,1461.35,1469.22,1459.31,1459.52,4454.0,1461.35,1469.22,1459.31,1459.52,4454.0
2022-12-28 10:30:00,1456.31,1460.65,1455.45,1455.45,600.0,1456.31,1460.65,1455.45,1455.45,600.0
2022-12-28 11:00:00,1449.26,1449.27,1448.25,1448.25,200.0,1449.26,1449.27,1448.25,1448.25,200.0
2022-12-28 11:30:00,1445.19,1445.29,1438.17,1438.7,900.0,1445.19,1445.29,1438.17,1438.7,900.0
2022-12-28 12:00:00,1435.89,1436.14,1433.11,1433.11,929.0,1435.89,1436.14,1433.11,1433.11,929.0
2022-12-28 12:30:00,1436.58,1436.58,1436.58,1436.58,100.0,1436.58,1436.58,1436.58,1436.58,100.0
2022-12-28 13:00:00,1441.78,1441.78,1441.78,1441.78,106.0,1441.78,1441.78,1441.78,1441.78,106.0
2022-12-28 13:30:00,1438.62,1438.62,1438.62,1438.62,100.0,1438.62,1438.62,1438.62,1438.62,100.0
2022-12-28 14:00:00,1440.15,1440.15,1440.15,1440.15,100.0,1440.15,1440.15,1440.15,1440.15,100.0
2022-12-28 14:30:00,1440.15,1440.15,1440.15,1440.15,0.0,1440.15,1440.15,1440.15,1440.15,0.0
2022-12-28 15:00:00,1437.98,1437.98,1433.46,1433.46,300.0,1437.98,1437.98,1433.46,1433.46,300.0
2022-12-28 15:30:00,1435.26,1435.26,1430.16,1430.31,1100.0,1435.26,1435.26,1430.16,1430.31,1100.0
2022-12-29 09:30:00,1448.21,1460.35,1448.21,1460.35,1861.0,1448.21,1460.35,1448.21,1460.35,1861.0
2022-12-29 10:00:00,1459.96,1464.66,1457.42,1464.65,1000.0,1459.96,1464.66,1457.42,1464.65,1000.0
2022-12-29 10:30:00,1464.2,1469.0,1464.2,1468.93,1600.0,1464.2,1469.0,1464.2,1468.93,1600.0
2022-12-29 11:00:00,1469.0,1470.69,1466.5,1470.69,2600.0,1469.0,1470.69,1466.5,1470.69,2600.0
2022-12-29 11:30:00,1470.57,1471.69,1466.8,1469.99,2220.0,1470.57,1471.69,1466.8,1469.99,2220.0
2022-12-29 12:00:00,1469.55,1470.14,1469.55,1470.14,302.0,1469.55,1470.14,1469.55,1470.14,302.0
2022-12-29 12:30:00,1470.01,1471.28,1468.95,1468.96,2095.0,1470.01,1471.28,1468.95,1468.96,2095.0
2022-12-29 13:00:00,1469.19,1471.48,1469.19,1470.88,600.0,1469.19,1471.48,1469.19,1470.88,600.0
2022-12-29 13:30:00,1469.74,1472.0,1469.73,1471.98,817.0,1469.74,1472.0,1469.73,1471.98,817.0
2022-12-29 14:00:00,1473.35,1473.35,1472.19,1472.19,428.0,1473.35,1473.35,1472.19,1472.19,428.0
2022-12-29 14:30:00,1471.79,1472.28,1470.54,1471.12,1033.0,1471.79,1472.28,1470.54,1471.12,1033.0
2022-12-29 15:00:00,1471.52,1475.04,1471.52,1473.41,2953.0,1471.52,1475.04,1471.52,1473.41,2953.0
2022-12-29 15:30:00,1473.47,1475.0,1466.4,1468.15,2138.0,1473.47,1475.0,1466.4,1468.15,2138.0
2022-12-30 09:30:00,1454.58,1454.58,1454.58,1454.58,257.0,1454.58,1454.58,1454.58,1454.58,257.0
2022-12-30 10:00:00,1445.48,1450.85,1444.3,1446.0,1300.0,1445.48,1450.85,1444.3,1446.0,1300.0
2022-12-30 10:30:00,1444.0,1444.69,1436.83,1436.83,409.0,1444.0,1444.69,1436.83,1436.83,409.0
2022-12-30 11:00:00,1432.0,1436.77,1431.99,1434.26,851.0,1432.0,1436.77,1431.99,1434.26,851.0
2022-12-30 11:30:00,1437.4,1442.86,1434.83,1437.63,1453.0,1437.4,1442.86,1434.83,1437.63,1453.0
2022-12-30 12:00:00,1437.24,1437.26,1436.34,1437.26,503.0,1437.24,1437.26,1436.34,1437.26,503.0
2022-12-30 12:30:00,1436.03,1437.14,1434.31,1436.5,1172.0,1436.03,1437.14,1434.31,1436.5,1172.0
2022-12-30 13:00:00,1437.63,1437.63,1428.46,1428.46,1216.0,1437.63,1437.63,1428.46,1428.46,1216.0
2022-12-30 13:30:00,1432.83,1432.83,1430.28,1430.61,500.0,1432.83,1432.83,1430.28,1430.61,500.0
2022-12-30 14:00:00,1428.54,1429.11,1426.49,1426.49,900.0,1428.54,1429.11,1426.49,1426.49,900.0
2022-12-30 14:30:00,1430.26,1430.26,1426.63,1426.63,224.0,1430.26,1430.26,1426.63,1426.63,224.0
2022-12-30 15:00:00,1431.87,1440.11,1431.87,1438.28,500.0,1431.87,1440.11,1431.87,1438.28,500.0
2022-12-30 15:30:00,1439.12,1447.24,1439.12,1443.56,5176.0,1439.12,1447.24,1439.12,1443.56,5176.0
2023-01-03 09:30:00,1455.19,1468.21,1447.37,1455.33,2049.0,1455.19,1468.21,1447.37,1455.33,2049.0
2023-01-03 10:00:00,1453.51,1453.52,1446.99,1447.28,1024.0,1453.51,1453.52,1446.99,1447.28,1024.0
2023-01-03 10:30:00,1440.66,1453.22,1440.66,1453.22,1301.0,1440.66,1453.22,1440.66,1453.22,1301.0
2023-01-03 11:00:00,1451.58,1452.12,1437.97,1443.33,3460.0,1451.58,1452.12,1437.97,1443.33,3460.0
2023-01-03 11:30:00,1441.94,1444.52,1430.71,1430.73,2803.0,1441.94,1444.52,1430.71,1430.73,2803.0
2023-01-03 12:00:00,1432.67,1436.28,1432.67,1434.43,700.0,1432.67,1436.28,1432.67,1434.43,700.0
2023-01-03 12:30:00,1437.92,1443.66,1430.35,1438.43,1314.0,1437.92,1443.66,1430.35,1438.43,1314.0
2023-01-03 13:00:00,1439.09,1444.84,1437.15,1444.18,1039.0,1439.09,1444.84,1437.15,1444.18,1039.0
2023-01-03 13:30:00,1447.46,1447.46,1445.2,1447.31,1992.0,1447.46,1447.46,1445.2,1447.31,1992.0
2023-01-03 14:00:00,1452.42,1452.42,1445.76,1445.76,1293.0,1452.42,1452.42,1445.76,1445.76,1293.0
2023-01-03 14:30:00,1444.83,1455.85,1444.83,1455.85,1100.0,1444.83,1455.85,1444.83,1455.85,1100.0
2023-01-03 15:00:00,1455.31,1457.82,1452.47,1452.47,2708.0,1455.31,1457.82,1452.47,1452.47,2708.0
2023-01-03 15:30:00,1454.33,1463.56,1454.33,1461.86,4582.0,1454.33,1463.56,1454.33,1461.86,4582.0
2023-01-04 09:30:00,1484.9,1493.38,1478.6,1478.6,2255.0,1484.9,1493.38,1478.6,1478.6,2255.0
2023-01-04 10:00:00,1468.15,1472.17,1465.37,1470.45,785.0,1468.15,1472.17,1465.37,1470.45,785.0
2023-01-04 10:30:00,1465.37,1468.92,1461.55,1467.6,2264.0,1465.37,1468.92,1461.55,1467.6,2264.0
2023-01-04 11:00:00,1468.07,1470.5,1461.32,1470.5,1009.0,1468.07,1470.5,1461.32,1470.5,1009.0
2023-01-04 11:30:00,1472.41,1483.01,1472.41,1483.01,943.0,1472.41,1483.01,1472.41,1483.01,943.0
2023-01-04 12:00:00,1480.76,1480.76,1479.44,1479.45,300.0,1480.76,1480.76,1479.44,1479.45,300.0
2023-01-04 12:30:00,1487.21,1490.0,1484.16,1484.16,2158.0,1487.21,1490.0,1484.16,1484.16,2158.0
2023-01-04 13:00:00,1479.72,1489.09,1479.68,1488.99,2301.0,1479.72,1489.09,1479.68,1488.99,2301.0
2023-01-04 13:30:00,1493.02,1500.01,1493.01,1498.81,7333.0,1493.02,1500.01,1493.01,1498.81,7333.0
2023-01-04 14:00:00,1500.79,1500.79,1478.34,1478.34,1188.0,1500.79,1500.79,1478.34,1478.34,1188.0
2023-01-04 14:30:00,1482.9,1482.9,1482.9,1482.9,100.0,1482.9,1482.9,1482.9,1482.9,100.0
2023-01-04 15:00:00,1481.57,1484.91,1481.57,1484.8,951.0,1481.57,1484.91,1481.57,1484.8,951.0
2023-01-04 15:30:00,1481.22,1492.0,1475.34,1492.0,5283.0,1481.22,1492.0,1475.34,1492.0,5283.0
2023-01-05 09:30:00,1474.4,1474.4,1456.95,1468.48,1417.0,1474.4,1474.4,1456.95,1468.48,1417.0
2023-01-05 10:00:00,1472.0,1485.5,1472.0,1474.32,882.0,1472.0,1485.5,1472.0,1474.32,882.0
2023-01-05 10:30:00,1476.74,1481.0,1476.74,1481.0,500.0,1476.74,1481.0,1476.74,1481.0,500.0
2023-01-05 11:00:00,1476.29,1476.29,1472.85,1472.86,700.0,1476.29,1476.29,1472.85,1472.86,700.0
2023-01-05 11:30:00,1472.32,1473.54,1468.19,1472.4,3100.0,1472.32,1473.54,1468.19,1472.4,3100.0
2023-01-05 12:00:00,1470.8,1476.97,1470.8,1472.91,3050.0,1470.8,1476.97,1470.8,1472.91,3050.0
2023-01-05 12:30:00,1470.39,1471.21,1469.51,1470.15,1103.0,1470.39,1471.21,1469.51,1470.15,1103.0
2023-01-05 13:00:00,1469.91,1479.69,1469.91,1479.69,2183.0,1469.91,1479.69,1469.91,1479.69,2183.0
2023-01-05 13:30:00,1482.45,1485.51,1482.44,1483.5,743.0,1482.45,1485.51,1482.44,1483.5,743.0
2023-01-05 14:00:00,1484.66,1485.43,1481.84,1484.53,1554.0,1484.66,1485.43,1481.84,1484.53,1554.0
2023-01-05 14:30:00,1488.46,1495.63,1488.46,1492.52,1125.0,1488.46,1495.63,1488.46,1492.52,1125.0
2023-01-05 15:00:00,1492.08,1492.08,1487.85,1490.89,1825.0,1492.08,1492.08,1487.85,1490.89,1825.0
2023-01-05 15:30:00,1488.62,1493.17,1487.2,1493.0,12554.0,1488.62,1493.17,1487.2,1493.0,12554.0
2023-01-06 09:30:00,1503.67,1519.04,1429.0,1434.92,10173.0,1503.67,1519.04,1429.0,1434.92,10173.0
2023-01-06 10:00:00,1439.52,1453.33,1400.51,1400.51,13950.0,1439.52,1453.33,1400.51,1400.51,13950.0
2023-01-06 10:30:00,1398.89,1414.02,1391.89,1413.59,2720.0,1398.89,1414.02,1391.89,1413.59,2720.0
2023-01-06 11:00:00,1416.27,1422.33,1410.86,1410.86,1349.0,1416.27,1422.33,1410.86,1410.86,1349.0
2023-01-06 11:30:00,1412.57,1425.36,1412.56,1422.8,1000.0,1412.57,1425.36,1412.56,1422.8,1000.0
2023-01-06 12:00:00,1420.72,1427.05,1418.44,1418.44,1258.0,1420.72,1427.05,1418.44,1418.44,1258.0
2023-01-06 12:30:00,1416.96,1419.69,1410.19,1419.69,1396.0,1416.96,1419.69,1410.19,1419.69,1396.0
2023-01-06 13:00:00,1423.7,1430.29,1419.53,1430.29,600.0,1423.7,1430.29,1419.53,1430.29,600.0
2023-01-06 13:30:00,1432.09,1446.24,1432.09,1444.58,2127.0,1432.09,1446.24,1432.09,1444.58,2127.0
2023-01-06 14:00:00,1449.64,1456.63,1449.24,1456.24,1398.0,1449.64,1456.63,1449.24,1456.24,1398.0
2023-01-06 14:30:00,1457.06,1457.06,1447.11,1450.21,4205.0,1457.06,1457.06,1447.11,1450.21,4205.0
2023-01-06 15:00:00,1453.18,1453.8,1450.93,1451.01,1879.0,1453.18,1453.8,1450.93,1451.01,1879.0
2023-01-06 15:30:00,1451.0,1452.57,1443.73,1449.57,11849.0,1451.0,1452.57,1443.73,1449.57,11849.0
2023-01-09 09:30:00,1454.78,1481.33,1454.78,1472.55,4285.0,1454.78,1481.33,1454.78,1472.55,4285.0
2023-01-09 10:00:00,1471.59,1484.02,1468.75,1475.0,2189.0,1471.59,1484.02,1468.75,1475.0,2189.0
2023-01-09 10:30:00,1479.59,1489.15,1474.35,1474.36,2245.0,1479.59,1489.15,1474.35,1474.36,2245.0
2023-01-09 11:00:00,1475.71,1482.14,1473.0,1478.4,2321.0,1475.71,1482.14,1473.0,1478.4,2321.0
2023-01-09 11:30:00,1479.92,1481.58,1476.82,1477.65,900.0,1479.92,1481.58,1476.82,1477.65,900.0
2023-01-09 12:00:00,1476.17,1477.83,1471.43,1474.88,5995.0,1476.17,1477.83,1471.43,1474.88,5995.0
2023-01-09 12:30:00,1478.37,1481.33,1473.0,1481.33,2793.0,1478.37,1481.33,1473.0,1481.33,2793.0
2023-01-09 13:00:00,1482.3,1482.46,1474.66,1475.52,3367.0,1482.3,1482.46,1474.66,1475.52,3367.0
2023-01-09 13:30:00,1470.55,1474.36,1465.47,1465.48,4002.0,1470.55,1474.36,1465.47,1465.48,4002.0
2023-01-09 14:00:00,1470.54,1473.1,1464.85,1468.36,640.0,1470.54,1473.1,1464.85,1468.36,640.0
2023-01-09 14:30:00,1468.81,1468.86,1463.35,1463.35,800.0,1468.81,1468.86,1463.35,1463.35,800.0
2023-01-09 15:00:00,1460.36,1460.95,1454.35,1456.97,999.0,1460.36,1460.95,1454.35,1456.97,999.0
2023-01-09 15:30:00,1456.95,1459.02,1454.58,1459.0,3402.0,1456.95,1459.02,1454.58,1459.0,3402.0
2023-01-10 09:30:00,1463.35,1489.52,1463.35,1485.19,1448.0,1463.35,1489.52,1463.35,1485.19,1448.0
2023-01-10 10:00:00,1498.77,1504.02,1496.76,1503.59,2552.0,1498.77,1504.02,1496.76,1503.59,2552.0
2023-01-10 10:30:00,1500.63,1502.47,1500.0,1500.0,800.0,1500.63,1502.47,1500.0,1500.0,800.0
2023-01-10 11:00:00,1496.26,1496.38,1496.26,1496.38,200.0,1496.26,1496.38,1496.26,1496.38,200.0
2023-01-10 11:30:00,1496.21,1501.99,1493.49,1501.99,900.0,1496.21,1501.99,1493.49,1501.99,900.0
2023-01-10 12:00:00,1498.72,1499.0,1498.72,1499.0,800.0,1498.72,1499.0,1498.72,1499.0,800.0
2023-01-10 12:30:00,1509.54,1509.54,1508.37,1508.37,301.0,1509.54,1509.54,1508.37,1508.37,301.0
2023-01-10 13:00:00,1508.97,1511.15,1508.5,1509.12,1934.0,1508.97,1511.15,1508.5,1509.12,1934.0
2023-01-10 13:30:00,1511.23,1511.23,1505.0,1505.0,400.0,1511.23,1511.23,1505.0,1505.0,400.0
2023-01-10 14:00:00,1508.9,1512.07,1508.9,1511.87,2385.0,1508.9,1512.07,1508.9,1511.87,2385.0
2023-01-10 14:30:00,1515.56,1515.56,1509.53,1509.53,522.0,1515.56,1515.56,1509.53,1509.53,522.0
2023-01-10 15:00:00,1508.45,1514.35,1508.45,1514.35,200.0,1508.45,1514.35,1508.45,1514.35,200.0
2023-01-10 15:30:00,1514.38,1525.33,1514.38,1522.21,4539.0,1514.38,1525.33,1514.38,1522.21,4539.0
2023-01-11 09:30:00,1528.44,1545.47,1528.44,1545.47,942.0,1528.44,1545.47,1528.44,1545.47,942.0
2023-01-11 10:00:00,1547.82,1563.88,1547.82,1563.88,2552.0,1547.82,1563.88,1547.82,1563.88,2552.0
2023-01-11 10:30:00,1565.93,1571.97,1550.38,1550.38,2481.0,1565.93,1571.97,1550.38,1550.38,2481.0
2023-01-11 11:00:00,1544.1,1545.9,1543.81,1544.1,1300.0,1544.1,1545.9,1543.81,1544.1,1300.0
2023-01-11 11:30:00,1547.66,1547.66,1538.48,1540.95,1145.0,1547.66,1547.66,1538.48,1540.95,1145.0
2023-01-11 12:00:00,1539.35,1539.84,1539.35,1539.84,200.0,1539.35,1539.84,1539.35,1539.84,200.0
2023-01-11 12:30:00,1540.82,1540.82,1528.54,1528.54,2200.0,1540.82,1540.82,1528.54,1528.54,2200.0
2023-01-11 13:00:00,1538.4,1544.34,1538.16,1544.34,900.0,1538.4,1544.34,1538.16,1544.34,900.0
2023-01-11 13:30:00,1543.13,1543.13,1535.0,1535.22,1102.0,1543.13,1543.13,1535.0,1535.22,1102.0
2023-01-11 14:00:00,1535.9,1541.67,1535.9,1541.67,600.0,1535.9,1541.67,1535.9,1541.67,600.0
2023-01-11 14:30:00,1541.0,1545.57,1540.51,1543.88,4081.0,1541.0,1545.57,1540.51,1543.88,4081.0
2023-01-11 15:00:00,1542.54,1542.54,1539.18,1539.93,946.0,1542.54,1542.54,1539.18,1539.93,946.0
2023-01-11 15:30:00,1539.86,1554.21,1539.03,1553.12,8049.0,1539.86,1554.21,1539.03,1553.12,8049.0
2023-01-12 09:30:00,1554.08,1554.08,1529.32,1530.64,1423.0,1554.08,1554.08,1529.32,1530.64,1423.0
2023-01-12 10:00:00,1540.0,1550.88,1540.0,1546.22,817.0,1540.0,1550.88,1540.0,1546.22,817.0
2023-01-12 10:30:00,1545.5,1545.91,1531.31,1532.31,1322.0,1545.5,1545.91,1531.31,1532.31,1322.0
2023-01-12 11:00:00,1531.09,1534.42,1525.75,1532.49,800.0,1531.09,1534.42,1525.75,1532.49,800.0
2023-01-12 11:30:00,1530.7,1530.7,1525.24,1526.81,2735.0,1530.7,1530.7,1525.24,1526.81,2735.0
2023-01-12 12:00:00,1533.13,1538.9,1533.13,1535.04,400.0,1533.13,1538.9,1533.13,1535.04,400.0
2023-01-12 12:30:00,1533.74,1537.9,1533.74,1535.25,920.0,1533.74,1537.9,1533.74,1535.25,920.0
2023-01-12 13:00:00,1537.89,1537.89,1534.82,1534.82,505.0,1537.89,1537.89,1534.82,1534.82,505.0
2023-01-12 13:30:00,1525.99,1538.87,1523.43,1538.87,1315.0,1525.99,1538.87,1523.43,1538.87,1315.0
2023-01-12 14:00:00,1541.1,1542.23,1532.03,1533.0,985.0,1541.1,1542.23,1532.03,1533.0,985.0
2023-01-12 14:30:00,1531.8,1531.8,1529.56,1531.53,505.0,1531.8,1531.8,1529.56,1531.53,505.0
2023-01-12 15:00:00,1530.82,1535.01,1530.71,1535.01,506.0,1530.82,1535.01,1530.71,1535.01,506.0
2023-01-12 15:30:00,1537.36,1538.01,1532.01,1535.9,3396.0,1537.36,1538.01,1532.01,1535.9,3396.0
2023-01-13 09:30:00,1525.8,1549.0,1525.8,1546.3,644.0,1525.8,1549.0,1525.8,1546.3,644.0
2023-01-13 10:00:00,1542.17,1546.88,1538.29,1546.88,1933.0,1542.17,1546.88,1538.29,1546.88,1933.0
2023-01-13 10:30:00,1545.24,1546.01,1543.76,1546.01,303.0,1545.24,1546.01,1543.76,1546.01,303.0
2023-01-13 11:00:00,1548.27,1548.27,1545.24,1545.24,200.0,1548.27,1548.27,1545.24,1545.24,200.0
2023-01-13 11:30:00,1545.41,1545.51,1539.76,1539.76,300.0,1545.41,1545.51,1539.76,1539.76,300.0
2023-01-13 12:00:00,1548.02,1548.02,1548.02,1548.02,109.0,1548.02,1548.02,1548.02,1548.02,109.0
2023-01-13 12:30:00,1548.3,1548.3,1547.92,1547.92,344.0,1548.3,1548.3,1547.92,1547.92,344.0
2023-01-13 13:00:00,1546.73,1546.73,1543.08,1543.08,343.0,1546.73,1546.73,1543.08,1543.08,343.0
2023-01-13 13:30:00,1544.83,1552.38,1544.83,1552.38,342.0,1544.83,1552.38,1544.83,1552.38,342.0
2023-01-13 14:00:00,1551.81,1551.81,1548.64,1548.64,500.0,1551.81,1551.81,1548.64,1548.64,500.0
2023-01-13 14:30:00,1551.17,1553.67,1551.17,1553.66,300.0,1551.17,1553.67,1551.17,1553.66,300.0
2023-01-13 15:00:00,1552.99,1554.34,1550.62,1550.62,701.0,1552.99,1554.34,1550.62,1550.62,701.0
2023-01-13 15:30:00,1553.11,1562.67,1551.46,1558.51,2621.0,1553.11,1562.67,1551.46,1558.51,2621.0
2023-01-17 09:30:00,1547.36,1562.93,1523.48,1557.16,2966.0,1547.36,1562.93,1523.48,1557.16,2966.0
2023-01-17 10:00:00,1567.96,1567.96,1559.75,1559.75,1300.0,1567.96,1567.96,1559.75,1559.75,1300.0
2023-01-17 10:30:00,1559.4,1559.4,1544.8,1551.48,1855.0,1559.4,1559.4,1544.8,1551.48,1855.0
2023-01-17 11:00:00,1551.24,1552.2,1546.88,1549.72,2074.0,1551.24,1552.2,1546.88,1549.72,2074.0
2023-01-17 11:30:00,1550.95,1553.76,1547.55,1547.56,400.0,1550.95,1553.76,1547.55,1547.56,400.0
2023-01-17 12:00:00,1548.76,1552.58,1548.76,1550.49,546.0,1548.76,1552.58,1548.76,1550.49,546.0
2023-01-17 12:30:00,1548.31,1552.69,1547.82,1550.38,853.0,1548.31,1552.69,1547.82,1550.38,853.0
2023-01-17 13:00:00,1546.02,1546.19,1534.33,1535.69,4160.0,1546.02,1546.19,1534.33,1535.69,4160.0
2023-01-17 13:30:00,1538.03,1545.36,1538.03,1545.29,1955.0,1538.03,1545.36,1538.03,1545.29,1955.0
2023-01-17 14:00:00,1546.78,1546.78,1546.78,1546.78,128.0,1546.78,1546.78,1546.78,1546.78,128.0
2023-01-17 14:30:00,1539.86,1544.51,1539.86,1542.39,1332.0,1539.86,1544.51,1539.86,1542.39,1332.0
2023-01-17 15:00:00,1543.22,1545.7,1541.69,1544.52,1999.0,1543.22,1545.7,1541.69,1544.52,1999.0
2023-01-17 15:30:00,1544.11,1545.02,1529.77,1534.13,10410.0,1544.11,1545.02,1529.77,1534.13,10410.0
2023-01-18 09:30:00,1540.0,1547.84,1539.95,1547.84,1332.0,1540.0,1547.84,1539.95,1547.84,1332.0
2023-01-18 10:00:00,1556.6,1567.86,1556.59,1565.32,2397.0,1556.6,1567.86,1556.59,1565.32,2397.0
2023-01-18 10:30:00,1563.84,1563.84,1551.3,1559.78,1327.0,1563.84,1563.84,1551.3,1559.78,1327.0
2023-01-18 11:00:00,1551.84,1554.41,1547.96,1547.96,826.0,1551.84,1554.41,1547.96,1547.96,826.0
2023-01-18 11:30:00,1546.13,1546.51,1546.0,1546.43,400.0,1546.13,1546.51,1546.0,1546.43,400.0
2023-01-18 12:00:00,1546.41,1546.55,1542.13,1542.13,800.0,1546.41,1546.55,1542.13,1542.13,800.0
2023-01-18 12:30:00,1545.21,1547.67,1543.39,1543.39,803.0,1545.21,1547.67,1543.39,1543.39,803.0
2023-01-18 13:00:00,1543.78,1543.78,1532.07,1538.64,2915.0,1543.78,1543.78,1532.07,1538.64,2915.0
2023-01-18 13:30:00,1543.29,1552.01,1542.43,1552.01,400.0,1543.29,1552.01,1542.43,1552.01,400.0
2023-01-18 14:00:00,1545.89,1548.5,1544.25,1546.59,1315.0,1545.89,1548.5,1544.25,1546.59,1315.0
2023-01-18 14:30:00,1549.33,1549.33,1544.76,1544.76,600.0,1549.33,1549.33,1544.76,1544.76,600.0
2023-01-18 15:00:00,1540.56,1541.67,1539.14,1539.14,1014.0,1540.56,1541.67,1539.14,1539.14,1014.0
2023-01-18 15:30:00,1536.68,1539.99,1532.87,1536.53,5756.0,1536.68,1539.99,1532.87,1536.53,5756.0
2023-01-19 09:30:00,1532.24,1544.07,1532.24,1543.32,1565.0,1532.24,1544.07,1532.24,1543.32,1565.0
2023-01-19 10:00:00,1546.1,1548.76,1537.62,1537.63,801.0,1546.1,1548.76,1537.62,1537.63,801.0
2023-01-19 10:30:00,1535.44,1535.52,1529.88,1533.58,1169.0,1535.44,1535.52,1529.88,1533.58,1169.0
2023-01-19 11:00:00,1528.14,1534.1,1528.14,1534.1,595.0,1528.14,1534.1,1528.14,1534.1,595.0
2023-01-19 11:30:00,1536.91,1541.19,1536.22,1536.25,2611.0,1536.91,1541.19,1536.22,1536.25,2611.0
2023-01-19 12:00:00,1537.96,1540.26,1535.72,1540.26,2638.0,1537.96,1540.26,1535.72,1540.26,2638.0
2023-01-19 12:30:00,1533.58,1534.06,1528.43,1531.4,5306.0,1533.58,1534.06,1528.43,1531.4,5306.0
2023-01-19 13:00:00,1531.67,1533.0,1529.89,1529.89,1235.0,1531.67,1533.0,1529.89,1529.89,1235.0
2023-01-19 13:30:00,1537.89,1539.9,1535.17,1537.02,2501.0,1537.89,1539.9,1535.17,1537.02,2501.0
2023-01-19 14:00:00,1539.28,1539.28,1539.28,1539.28,100.0,1539.28,1539.28,1539.28,1539.28,100.0
2023-01-19 14:30:00,1539.04,1543.84,1536.82,1543.84,1378.0,1539.04,1543.84,1536.82,1543.84,1378.0
2023-01-19 15:00:00,1540.12,1540.12,1531.98,1531.98,6133.0,1540.12,1540.12,1531.98,1531.98,6133.0
2023-01-19 15:30:00,1531.86,1531.86,1517.35,1517.37,5460.0,1531.86,1531.86,1517.35,1517.37,5460.0
2023-01-20 09:30:00,1524.49,1545.0,1518.1,1527.56,8309.0,1524.49,1545.0,1518.1,1527.56,8309.0
2023-01-20 10:00:00,1530.77,1540.84,1528.2,1540.84,4310.0,1530.77,1540.84,1528.2,1540.84,4310.0
2023-01-20 10:30:00,1536.08,1549.53,1534.13,1549.53,2759.0,1536.08,1549.53,1534.13,1549.53,2759.0
2023-01-20 11:00:00,1544.33,1545.72,1540.25,1541.56,1029.0,1544.33,1545.72,1540.25,1541.56,1029.0
2023-01-20 11:30:00,1540.68,1542.15,1536.36,1540.4,1627.0,1540.68,1542.15,1536.36,1540.4,1627.0
2023-01-20 12:00:00,1536.75,1541.43,1533.9,1541.43,1744.0,1536.75,1541.43,1533.9,1541.43,1744.0
2023-01-20 12:30:00,1538.27,1538.27,1537.42,1537.42,200.0,1538.27,1538.27,1537.42,1537.42,200.0
2023-01-20 13:00:00,1535.35,1538.05,1533.72,1536.12,1444.0,1535.35,1538.05,1533.72,1536.12,1444.0
2023-01-20 13:30:00,1538.19,1543.59,1537.1,1541.03,1700.0,1538.19,1543.59,1537.1,1541.03,1700.0
2023-01-20 14:00:00,1543.67,1555.61,1543.67,1555.52,1701.0,1543.67,1555.61,1543.67,1555.52,1701.0
2023-01-20 14:30:00,1556.61,1562.32,1553.72,1562.32,2207.0,1556.61,1562.32,1553.72,1562.32,2207.0
2023-01-20 15:00:00,1564.33,1564.63,1559.84,1561.12,2679.0,1564.33,1564.63,1559.84,1561.12,2679.0
2023-01-20 15:30:00,1559.58,1564.25,1554.72,1559.79,5707.0,1559.58,1564.25,1554.72,1559.79,5707.0
2023-01-23 09:30:00,1562.0,1562.0,1547.61,1561.0,11809.0,1562.0,1562.0,1547.61,1561.0,11809.0
2023-01-23 10:00:00,1561.0,1566.06,1561.0,1566.06,500.0,1561.0,1566.06,1561.0,1566.06,500.0
2023-01-23 10:30:00,1566.93,1570.18,1558.21,1558.21,4250.0,1566.93,1570.18,1558.21,1558.21,4250.0
2023-01-23 11:00:00,1565.36,1570.86,1565.0,1565.4,2500.0,1565.36,1570.86,1565.0,1565.4,2500.0
2023-01-23 11:30:00,1563.21,1568.98,1563.2,1568.98,1200.0,1563.21,1568.98,1563.2,1568.98,1200.0
2023-01-23 12:00:00,1569.07,1569.07,1566.21,1566.47,300.0,1569.07,1569.07,1566.21,1566.47,300.0
2023-01-23 12:30:00,1572.58,1572.72,1572.45,1572.72,369.0,1572.58,1572.72,1572.45,1572.72,369.0
2023-01-23 13:00:00,1578.31,1581.53,1577.97,1580.0,1100.0,1578.31,1581.53,1577.97,1580.0,1100.0
2023-01-23 13:30:00,1581.42,1583.4,1576.77,1579.14,4063.0,1581.42,1583.4,1576.77,1579.14,4063.0
2023-01-23 14:00:00,1576.76,1576.76,1569.77,1570.23,1559.0,1576.76,1576.76,1569.77,1570.23,1559.0
2023-01-23 14:30:00,1571.72,1572.6,1561.87,1567.01,713.0,1571.72,1572.6,1561.87,1567.01,713.0
2023-01-23 15:00:00,1568.14,1570.71,1566.56,1567.28,3100.0,1568.14,1570.71,1566.56,1567.28,3100.0
2023-01-23 15:30:00,1565.64,1578.3,1565.64,1577.38,9260.0,1565.64,1578.3,1565.64,1577.38,9260.0
2023-01-24 09:30:00,1560.11,1571.92,1549.56,1556.67,4093.0,1560.11,1571.92,1549.56,1556.67,4093.0
2023-01-24 10:00:00,1556.37,1556.43,1538.35,1544.77,1902.0,1556.37,1556.43,1538.35,1544.77,1902.0
2023-01-24 10:30:00,1543.36,1549.79,1540.07,1540.07,3104.0,1543.36,1549.79,1540.07,1540.07,3104.0
2023-01-24 11:00:00,1542.66,1549.28,1542.66,1547.02,1222.0,1542.66,1549.28,1542.66,1547.02,1222.0
2023-01-24 11:30:00,1545.0,1545.0,1539.35,1543.38,2869.0,1545.0,1545.0,1539.35,1543.38,2869.0
2023-01-24 12:00:00,1541.72,1543.4,1533.64,1538.84,2010.0,1541.72,1543.4,1533.64,1538.84,2010.0
2023-01-24 12:30:00,1538.57,1542.07,1537.36,1537.36,3739.0,1538.57,1542.07,1537.36,1537.36,3739.0
2023-01-24 13:00:00,1541.29,1542.0,1537.33,1537.33,1104.0,1541.29,1542.0,1537.33,1537.33,1104.0
2023-01-24 13:30:00,1530.37,1533.02,1517.25,1530.0,4322.0,1530.37,1533.02,1517.25,1530.0,4322.0
2023-01-24 14:00:00,1525.77,1533.52,1525.73,1533.52,1045.0,1525.77,1533.52,1525.73,1533.52,1045.0
2023-01-24 14:30:00,1533.18,1533.95,1530.3,1530.3,702.0,1533.18,1533.95,1530.3,1530.3,702.0
2023-01-24 15:00:00,1531.62,1534.43,1529.96,1533.03,2472.0,1531.62,1534.43,1529.96,1533.03,2472.0
2023-01-24 15:30:00,1532.65,1537.11,1527.08,1534.75,1991.0,1532.65,1537.11,1527.08,1534.75,1991.0
2023-01-25 09:30:00,1514.14,1514.14,1502.29,1505.62,1487.0,1514.14,1514.14,1502.29,1505.62,1487.0
2023-01-25 10:00:00,1504.52,1506.67,1499.53,1501.69,2838.0,1504.52,1506.67,1499.53,1501.69,2838.0
2023-01-25 10:30:00,1498.39,1499.11,1496.52,1496.52,300.0,1498.39,1499.11,1496.52,1496.52,300.0
2023-01-25 11:00:00,1506.13,1506.13,1503.28,1503.86,623.0,1506.13,1506.13,1503.28,1503.86,623.0
2023-01-25 11:30:00,1507.31,1515.74,1507.31,1515.74,1088.0,1507.31,1515.74,1507.31,1515.74,1088.0
2023-01-25 12:00:00,1520.39,1524.51,1519.69,1519.69,400.0,1520.39,1524.51,1519.69,1519.69,400.0
2023-01-25 12:30:00,1516.7,1519.85,1516.69,1519.85,300.0,1516.7,1519.85,1516.69,1519.85,300.0
2023-01-25 13:00:00,1522.02,1526.73,1520.03,1521.68,5617.0,1522.02,1526.73,1520.03,1521.68,5617.0
2023-01-25 13:30:00,1524.88,1525.39,1524.88,1525.39,200.0,1524.88,1525.39,1524.88,1525.39,200.0
2023-01-25 14:00:00,1525.97,1532.39,1525.39,1527.62,542.0,1525.97,1532.39,1525.39,1527.62,542.0
2023-01-25 14:30:00,1525.44,1528.42,1525.44,1528.41,331.0,1525.44,1528.42,1525.44,1528.41,331.0
2023-01-25 15:00:00,1532.91,1532.92,1528.23,1529.86,743.0,1532.91,1532.92,1528.23,1529.86,743.0
2023-01-25 15:30:00,1529.0,1532.45,1522.55,1529.7,3841.0,1529.0,1532.45,1522.55,1529.7,3841.0
2023-01-26 09:30:00,1548.47,1548.47,1532.16,1540.05,2726.0,1548.47,1548.47,1532.16,1540.05,2726.0
2023-01-26 10:00:00,1538.32,1538.32,1534.18,1534.18,260.0,1538.32,1538.32,1534.18,1534.18,260.0
2023-01-26 10:30:00,1533.89,1535.18,1517.32,1518.17,5447.0,1533.89,1535.18,1517.32,1518.17,5447.0
2023-01-26 11:00:00,1519.92,1524.25,1519.92,1524.25,1964.0,1519.92,1524.25,1519.92,1524.25,1964.0
2023-01-26 11:30:00,1518.95,1523.24,1518.95,1520.9,810.0,1518.95,1523.24,1518.95,1520.9,810.0
2023-01-26 12:00:00,1520.7,1524.71,1520.7,1524.14,769.0,1520.7,1524.71,1520.7,1524.14,769.0
2023-01-26 12:30:00,1523.2,1523.2,1521.76,1521.77,600.0,1523.2,1523.2,1521.76,1521.77,600.0
2023-01-26 13:00:00,1520.83,1520.83,1514.07,1514.39,1313.0,1520.83,1520.83,1514.07,1514.39,1313.0
2023-01-26 13:30:00,1515.2,1515.89,1511.78,1515.89,1100.0,1515.2,1515.89,1511.78,1515.89,1100.0
2023-01-26 14:00:00,1513.25,1520.1,1513.03,1518.95,1409.0,1513.25,1520.1,1513.03,1518.95,1409.0
2023-01-26 14:30:00,1520.06,1522.43,1520.06,1522.43,200.0,1520.06,1522.43,1520.06,1522.43,200.0
2023-01-26 15:00:00,1521.27,1526.18,1521.26,1526.18,1800.0,1521.27,1526.18,1521.26,1526.18,1800.0
2023-01-26 15:30:00,1523.99,1526.66,1521.87,1523.43,7344.0,1523.99,1526.66,1521.87,1523.43,7344.0
2023-01-27 09:30:00,1514.19,1521.43,1514.19,1517.92,773.0,1514.19,1521.43,1514.19,1517.92,773.0
2023-01-27 10:00:00,1521.39,1529.34,1518.57,1518.58,800.0,1521.39,1529.34,1518.57,1518.58,800.0
2023-01-27 10:30:00,1523.76,1526.93,1515.03,1519.27,4391.0,1523.76,1526.93,1515.03,1519.27,4391.0
2023-01-27 11:00:00,1519.27,1519.27,1519.27,1519.27,0.0,1519.27,1519.27,1519.27,1519.27,0.0
2023-01-27 11:30:00,1522.42,1526.38,1522.42,1526.38,301.0,1522.42,1526.38,1522.42,1526.38,301.0
2023-01-27 12:00:00,1527.51,1539.73,1527.5,1536.17,1000.0,1527.51,1539.73,1527.5,1536.17,1000.0
2023-01-27 12:30:00,1534.44,1536.29,1532.22,1532.22,990.0,1534.44,1536.29,1532.22,1532.22,990.0
2023-01-27 13:00:00,1525.78,1525.78,1525.78,1525.78,100.0,1525.78,1525.78,1525.78,1525.78,100.0
2023-01-27 13:30:00,1531.31,1531.31,1531.31,1531.31,103.0,1531.31,1531.31,1531.31,1531.31,103.0
2023-01-27 14:00:00,1533.0,1534.93,1533.0,1533.69,2529.0,1533.0,1534.93,1533.0,1533.69,2529.0
2023-01-27 14:30:00,1537.19,1537.62,1537.19,1537.62,210.0,1537.19,1537.62,1537.19,1537.62,210.0
2023-01-27 15:00:00,1537.62,1541.83,1537.14,1537.96,1959.0,1537.62,1541.83,1537.14,1537.96,1959.0
2023-01-27 15:30:00,1538.87,1538.99,1527.48,1527.48,2535.0,1538.87,1538.99,1527.48,1527.48,2535.0
2023-01-30 09:30:00,1520.63,1532.43,1520.63,1529.89,1832.0,1520.63,1532.43,1520.63,1529.89,1832.0
2023-01-30 10:00:00,1533.16,1535.05,1520.81,1521.57,3147.0,1533.16,1535.05,1520.81,1521.57,3147.0
2023-01-30 10:30:00,1524.84,1525.73,1513.61,1517.01,3120.0,1524.84,1525.73,1513.61,1517.01,3120.0
2023-01-30 11:00:00,1520.55,1524.74,1520.36,1524.74,1466.0,1520.55,1524.74,1520.36,1524.74,1466.0
2023-01-30 11:30:00,1524.19,1526.76,1522.27,1524.56,3135.0,1524.19,1526.76,1522.27,1524.56,3135.0
2023-01-30 12:00:00,1518.65,1518.65,1518.65,1518.65,100.0,1518.65,1518.65,1518.65,1518.65,100.0
2023-01-30 12:30:00,1515.01,1518.2,1509.93,1512.19,1806.0,1515.01,1518.2,1509.93,1512.19,1806.0
2023-01-30 13:00:00,1510.09,1510.09,1510.09,1510.09,100.0,1510.09,1510.09,1510.09,1510.09,100.0
2023-01-30 13:30:00,1508.96,1510.16,1504.85,1507.8,927.0,1508.96,1510.16,1504.85,1507.8,927.0
2023-01-30 14:00:00,1510.75,1510.96,1504.46,1504.47,2776.0,1510.75,1510.96,1504.46,1504.47,2776.0
2023-01-30 14:30:00,1506.9,1507.98,1502.7,1505.24,600.0,1506.9,1507.98,1502.7,1505.24,600.0
2023-01-30 15:00:00,1506.01,1506.01,1498.84,1503.95,2007.0,1506.01,1506.01,1498.84,1503.95,2007.0
2023-01-30 15:30:00,1500.57,1509.44,1496.33,1507.14,4369.0,1500.57,1509.44,1496.33,1507.14,4369.0
2023-01-31 09:30:00,1510.25,1521.82,1506.14,1510.96,2448.0,1510.25,1521.82,1506.14,1510.96,2448.0
2023-01-31 10:00:00,1510.46,1519.6,1507.69,1517.18,1299.0,1510.46,1519.6,1507.69,1517.18,1299.0
2023-01-31 10:30:00,1519.78,1519.78,1515.13,1515.13,238.0,1519.78,1519.78,1515.13,1515.13,238.0
2023-01-31 11:00:00,1513.16,1521.07,1513.16,1517.67,3991.0,1513.16,1521.07,1513.16,1517.67,3991.0
2023-01-31 11:30:00,1514.96,1517.97,1512.83,1512.83,744.0,1514.96,1517.97,1512.83,1512.83,744.0
2023-01-31 12:00:00,1515.55,1515.55,1515.27,1515.27,210.0,1515.55,1515.55,1515.27,1515.27,210.0
2023-01-31 12:30:00,1514.38,1517.71,1514.38,1517.39,300.0,1514.38,1517.71,1514.38,1517.39,300.0
2023-01-31 13:00:00,1517.72,1519.57,1517.72,1519.35,467.0,1517.72,1519.57,1517.72,1519.35,467.0
2023-01-31 13:30:00,1516.98,1521.96,1516.98,1521.57,300.0,1516.98,1521.96,1516.98,1521.57,300.0
2023-01-31 14:00:00,1521.43,1522.17,1516.75,1516.75,300.0,1521.43,1522.17,1516.75,1516.75,300.0
2023-01-31 14:30:00,1516.48,1516.48,1515.67,1515.67,200.0,1516.48,1516.48,1515.67,1515.67,200.0
2023-01-31 15:00:00,1516.71,1516.71,1510.54,1510.54,1000.0,1516.71,1516.71,1510.54,1510.54,1000.0
2023-01-31 15:30:00,1509.92,1533.84,1509.83,1533.08,9415.0,1509.92,1533.84,1509.83,1533.08,9415.0
2023-02-01 09:30:00,1534.89,1547.99,1529.36,1544.51,3532.0,1534.89,1547.99,1529.36,1544.51,3532.0
2023-02-01 10:00:00,1521.27,1527.28,1515.94,1526.44,4348.0,1521.27,1527.28,1515.94,1526.44,4348.0
2023-02-01 10:30:00,1532.36,1535.9,1530.44,1535.21,20119.0,1532.36,1535.9,1530.44,1535.21,20119.0
2023-02-01 11:00:00,1535.59,1539.59,1534.73,1539.01,964.0,1535.59,1539.59,1534.73,1539.01,964.0
2023-02-01 11:30:00,1543.23,1543.23,1534.38,1535.36,2100.0,1543.23,1543.23,1534.38,1535.36,2100.0
2023-02-01 12:00:00,1529.03,1533.63,1526.7,1527.58,3348.0,1529.03,1533.63,1526.7,1527.58,3348.0
2023-02-01 12:30:00,1529.04,1529.04,1526.02,1528.88,700.0,1529.04,1529.04,1526.02,1528.88,700.0
2023-02-01 13:00:00,1527.72,1528.37,1527.72,1528.37,200.0,1527.72,1528.37,1527.72,1528.37,200.0
2023-02-01 13:30:00,1527.92,1527.92,1523.42,1525.69,707.0,1527.92,1527.92,1523.42,1525.69,707.0
2023-02-01 14:00:00,1525.0,1533.45,1525.0,1529.9,1900.0,1525.0,1533.45,1525.0,1529.9,1900.0
2023-02-01 14:30:00,1528.11,1548.75,1525.38,1543.89,5548.0,1528.11,1548.75,1525.38,1543.89,5548.0
2023-02-01 15:00:00,1548.49,1556.23,1547.17,1555.28,4400.0,1548.49,1556.23,1547.17,1555.28,4400.0
2023-02-01 15:30:00,1558.45,1568.72,1548.49,1561.51,7442.0,1558.45,1568.72,1548.49,1561.51,7442.0
2023-02-02 09:30:00,1555.51,1580.0,1555.51,1579.9,2432.0,1555.51,1580.0,1555.51,1579.9,2432.0
2023-02-02 10:00:00,1579.9,1579.9,1562.96,1575.17,1606.0,1579.9,1579.9,1562.96,1575.17,1606.0
2023-02-02 10:30:00,1579.21,1588.54,1578.93,1586.18,2900.0,1579.21,1588.54,1578.93,1586.18,2900.0
2023-02-02 11:00:00,1587.16,1596.07,1587.14,1592.09,2750.0,1587.16,1596.07,1587.14,1592.09,2750.0
2023-02-02 11:30:00,1591.33,1594.24,1586.01,1586.46,6523.0,1591.33,1594.24,1586.01,1586.46,6523.0
2023-02-02 12:00:00,1585.73,1589.09,1585.73,1589.09,1200.0,1585.73,1589.09,1585.73,1589.09,1200.0
2023-02-02 12:30:00,1589.62,1589.62,1586.69,1588.31,1502.0,1589.62,1589.62,1586.69,1588.31,1502.0
2023-02-02 13:00:00,1589.86,1591.12,1583.58,1591.12,2215.0,1589.86,1591.12,1583.58,1591.12,2215.0
2023-02-02 13:30:00,1590.07,1591.38,1587.59,1589.9,712.0,1590.07,1591.38,1587.59,1589.9,712.0
2023-02-02 14:00:00,1587.88,1589.77,1582.49,1582.5,774.0,1587.88,1589.77,1582.49,1582.5,774.0
2023-02-02 14:30:00,1577.46,1577.46,1575.17,1576.81,1433.0,1577.46,1577.46,1575.17,1576.81,1433.0
2023-02-02 15:00:00,1574.04,1581.71,1574.04,1581.64,965.0,1574.04,1581.71,1574.04,1581.64,965.0
2023-02-02 15:30:00,1579.4,1588.66,1575.73,1583.83,4358.0,1579.4,1588.66,1575.73,1583.83,4358.0
2023-02-03 09:30:00,1560.13,1597.98,1558.42,1577.89,8884.0,1560.13,1597.98,1558.42,1577.89,8884.0
2023-02-03 10:00:00,1573.81,1587.83,1566.84,1587.83,3587.0,1573.81,1587.83,1566.84,1587.83,3587.0
2023-02-03 10:30:00,1581.42,1599.08,1580.33,1597.32,3200.0,1581.42,1599.08,1580.33,1597.32,3200.0
2023-02-03 11:00:00,1601.52,1609.25,1596.67,1603.92,1800.0,1601.52,1609.25,1596.67,1603.92,1800.0
2023-02-03 11:30:00,1603.11,1603.95,1589.86,1594.17,6217.0,1603.11,1603.95,1589.86,1594.17,6217.0
2023-02-03 12:00:00,1588.64,1596.02,1588.64,1594.69,1000.0,1588.64,1596.02,1588.64,1594.69,1000.0
2023-02-03 12:30:00,1598.33,1598.82,1590.4,1594.8,2836.0,1598.33,1598.82,1590.4,1594.8,2836.0
2023-02-03 13:00:00,1592.0,1592.0,1585.67,1586.24,3418.0,1592.0,1592.0,1585.67,1586.24,3418.0
2023-02-03 13:30:00,1586.57,1588.77,1583.45,1588.77,2528.0,1586.57,1588.77,1583.45,1588.77,2528.0
2023-02-03 14:00:00,1583.47,1587.79,1583.37,1583.37,1500.0,1583.47,1587.79,1583.37,1583.37,1500.0
2023-02-03 14:30:00,1585.42,1586.69,1583.05,1585.11,1907.0,1585.42,1586.69,1583.05,1585.11,1907.0
2023-02-03 15:00:00,1583.3,1590.65,1580.91,1587.83,5028.0,1583.3,1590.65,1580.91,1587.83,5028.0
2023-02-03 15:30:00,1585.0,1594.98,1584.49,1591.82,12318.0,1585.0,1594.98,1584.49,1591.82,12318.0
2023-02-06 09:30:00,1578.61,1584.78,1556.99,1584.78,3018.0,1578.61,1584.78,1556.99,1584.78,3018.0
2023-02-06 10:00:00,1582.81,1592.9,1579.95,1579.95,7927.0,1582.81,1592.9,1579.95,1579.95,7927.0
2023-02-06 10:30:00,1587.94,1593.58,1581.83,1588.88,1200.0,1587.94,1593.58,1581.83,1588.88,1200.0
2023-02-06 11:00:00,1586.61,1591.19,1581.49,1586.95,1166.0,1586.61,1591.19,1581.49,1586.95,1166.0
2023-02-06 11:30:00,1588.08,1588.7,1578.98,1579.75,2029.0,1588.08,1588.7,1578.98,1579.75,2029.0
2023-02-06 12:00:00,1572.47,1575.24,1561.15,1565.0,2018.0,1572.47,1575.24,1561.15,1565.0,2018.0
2023-02-06 12:30:00,1566.19,1568.61,1561.39,1562.31,3950.0,1566.19,1568.61,1561.39,1562.31,3950.0
2023-02-06 13:00:00,1562.79,1564.93,1560.55,1564.52,4257.0,1562.79,1564.93,1560.55,1564.52,4257.0
2023-02-06 13:30:00,1562.84,1565.27,1562.03,1562.25,2900.0,1562.84,1565.27,1562.03,1562.25,2900.0
2023-02-06 14:00:00,1563.7,1564.78,1563.23,1563.88,2122.0,1563.7,1564.78,1563.23,1563.88,2122.0
2023-02-06 14:30:00,1562.52,1562.52,1559.84,1560.33,300.0,1562.52,1562.52,1559.84,1560.33,300.0
2023-02-06 15:00:00,1557.62,1557.62,1552.74,1552.74,7913.0,1557.62,1557.62,1552.74,1552.74,7913.0
2023-02-06 15:30:00,1551.5,1559.55,1550.92,1559.55,6636.0,1551.5,1559.55,1550.92,1559.55,6636.0
2023-02-07 09:30:00,1543.04,1551.48,1541.06,1546.3,3816.0,1543.04,1551.48,1541.06,1546.3,3816.0
2023-02-07 10:00:00,1542.01,1548.41,1529.18,1529.18,2926.0,1542.01,1548.41,1529.18,1529.18,2926.0
2023-02-07 10:30:00,1531.13,1536.46,1531.13,1536.46,603.0,1531.13,1536.46,1531.13,1536.46,603.0
2023-02-07 11:00:00,1533.73,1538.72,1533.73,1536.68,905.0,1533.73,1538.72,1533.73,1536.68,905.0
2023-02-07 11:30:00,1539.09,1539.86,1529.71,1534.28,6081.0,1539.09,1539.86,1529.71,1534.28,6081.0
2023-02-07 12:00:00,1533.11,1534.42,1532.5,1532.5,521.0,1533.11,1534.42,1532.5,1532.5,521.0
2023-02-07 12:30:00,1535.47,1551.49,1535.46,1548.13,2724.0,1535.47,1551.49,1535.46,1548.13,2724.0
2023-02-07 13:00:00,1542.82,1547.53,1539.43,1539.43,7195.0,1542.82,1547.53,1539.43,1539.43,7195.0
2023-02-07 13:30:00,1538.66,1541.07,1532.55,1538.86,3966.0,1538.66,1541.07,1532.55,1538.86,3966.0
2023-02-07 14:00:00,1541.0,1558.78,1541.0,1558.32,2588.0,1541.0,1558.78,1541.0,1558.32,2588.0
2023-02-07 14:30:00,1564.34,1564.76,1559.54,1564.49,5147.0,1564.34,1564.76,1559.54,1564.49,5147.0
2023-02-07 15:00:00,1565.79,1571.62,1565.79,1570.78,925.0,1565.79,1571.62,1565.79,1570.78,925.0
2023-02-07 15:30:00,1569.24,1572.69,1557.93,1557.93,8321.0,1569.24,1572.69,1557.93,1557.93,8321.0
2023-02-08 09:30:00,1547.31,1555.28,1547.31,1555.28,494.0,1547.31,1555.28,1547.31,1555.28,494.0
2023-02-08 10:00:00,1561.72,1568.53,1561.72,1561.88,1425.0,1561.72,1568.53,1561.72,1561.88,1425.0
2023-02-08 10:30:00,1565.34,1565.34,1561.89,1565.15,2460.0,1565.34,1565.34,1561.89,1565.15,2460.0
2023-02-08 11:00:00,1565.15,1565.15,1555.5,1555.5,300.0,1565.15,1565.15,1555.5,1555.5,300.0
2023-02-08 11:30:00,1550.07,1558.89,1549.93,1554.21,900.0,1550.07,1558.89,1549.93,1554.21,900.0
2023-02-08 12:00:00,1553.76,1555.3,1551.88,1555.17,2508.0,1553.76,1555.3,1551.88,1555.17,2508.0
2023-02-08 12:30:00,1557.6,1561.22,1557.6,1560.6,1466.0,1557.6,1561.22,1557.6,1560.6,1466.0
2023-02-08 13:00:00,1565.31,1569.99,1565.31,1566.48,400.0,1565.31,1569.99,1565.31,1566.48,400.0
2023-02-08 13:30:00,1562.47,1562.47,1558.17,1562.16,435.0,1562.47,1562.47,1558.17,1562.16,435.0
2023-02-08 14:00:00,1562.48,1563.87,1559.9,1560.53,500.0,1562.48,1563.87,1559.9,1560.53,500.0
2023-02-08 14:30:00,1551.71,1565.67,1551.71,1565.67,500.0,1551.71,1565.67,1551.71,1565.67,500.0
2023-02-08 15:00:00,1562.1,1562.15,1557.41,1558.69,2071.0,1562.1,1562.15,1557.41,1558.69,2071.0
2023-02-08 15:30:00,1558.21,1560.03,1553.41,1554.84,5493.0,1558.21,1560.03,1553.41,1554.84,5493.0
2023-02-09 09:30:00,1573.45,1587.1,1567.28,1585.33,5016.0,1573.45,1587.1,1567.28,1585.33,5016.0
2023-02-09 10:00:00,1583.62,1586.96,1560.1,1564.49,1866.0,1583.62,1586.96,1560.1,1564.49,1866.0
2023-02-09 10:30:00,1570.13,1570.13,1570.12,1570.12,300.0,1570.13,1570.13,1570.12,1570.12,300.0
2023-02-09 11:00:00,1566.76,1566.76,1541.4,1541.4,6694.0,1566.76,1566.76,1541.4,1541.4,6694.0
2023-02-09 11:30:00,1546.33,1547.83,1536.54,1545.57,2500.0,1546.33,1547.83,1536.54,1545.57,2500.0
2023-02-09 12:00:00,1550.72,1551.7,1539.4,1539.4,2310.0,1550.72,1551.7,1539.4,1539.4,2310.0
2023-02-09 12:30:00,1537.96,1542.16,1527.46,1539.98,3100.0,1537.96,1542.16,1527.46,1539.98,3100.0
2023-02-09 13:00:00,1544.14,1544.14,1543.79,1543.79,200.0,1544.14,1544.14,1543.79,1543.79,200.0
2023-02-09 13:30:00,1546.2,1546.2,1545.97,1545.97,300.0,1546.2,1546.2,1545.97,1545.97,300.0
2023-02-09 14:00:00,1535.71,1538.43,1533.2,1533.2,500.0,1535.71,1538.43,1533.2,1533.2,500.0
2023-02-09 14:30:00,1532.8,1536.57,1527.58,1532.5,3068.0,1532.8,1536.57,1527.58,1532.5,3068.0
2023-02-09 15:00:00,1532.16,1532.16,1517.18,1519.22,3385.0,1532.16,1532.16,1517.18,1519.22,3385.0
2023-02-09 15:30:00,1521.49,1538.15,1519.86,1537.83,11326.0,1521.49,1538.15,1519.86,1537.83,11326.0
2023-02-10 09:30:00,1536.98,1544.23,1510.09,1540.81,9717.0,1536.98,1544.23,1510.09,1540.81,9717.0
2023-02-10 10:00:00,1536.54,1536.54,1509.98,1529.09,4529.0,1536.54,1536.54,1509.98,1529.09,4529.0
2023-02-10 10:30:00,1525.83,1525.83,1489.99,1503.92,7828.0,1525.83,1525.83,1489.99,1503.92,7828.0
2023-02-10 11:00:00,1524.76,1529.58,1516.03,1518.66,2795.0,1524.76,1529.58,1516.03,1518.66,2795.0
2023-02-10 11:30:00,1518.35,1520.84,1511.73,1517.53,1585.0,1518.35,1520.84,1511.73,1517.53,1585.0
2023-02-10 12:00:00,1522.14,1523.97,1514.09,1514.09,1512.0,1522.14,1523.97,1514.09,1514.09,1512.0
2023-02-10 12:30:00,1518.42,1525.97,1514.12,1521.35,5818.0,1518.42,1525.97,1514.12,1521.35,5818.0
2023-02-10 13:00:00,1521.34,1524.41,1509.69,1509.69,4931.0,1521.34,1524.41,1509.69,1509.69,4931.0
2023-02-10 13:30:00,1512.0,1512.0,1500.0,1500.0,1410.0,1512.0,1512.0,1500.0,1500.0,1410.0
2023-02-10 14:00:00,1499.26,1506.22,1499.26,1505.8,1800.0,1499.26,1506.22,1499.26,1505.8,1800.0
2023-02-10 14:30:00,1507.5,1508.31,1504.9,1505.49,811.0,1507.5,1508.31,1504.9,1505.49,811.0
2023-02-10 15:00:00,1503.87,1504.19,1494.64,1497.8,3800.0,1503.87,1504.19,1494.64,1497.8,3800.0
2023-02-10 15:30:00,1502.92,1514.06,1499.24,1511.59,15963.0,1502.92,1514.06,1499.24,1511.59,15963.0
2023-02-13 09:30:00,1515.26,1543.2,1513.0,1543.2,2185.0,1515.26,1543.2,1513.0,1543.2,2185.0
2023-02-13 10:00:00,1538.6,1551.61,1536.81,1542.29,5533.0,1538.6,1551.61,1536.81,1542.29,5533.0
2023-02-13 10:30:00,1547.02,1559.68,1545.53,1555.32,4874.0,1547.02,1559.68,1545.53,1555.32,4874.0
2023-02-13 11:00:00,1553.0,1554.85,1546.45,1546.45,1296.0,1553.0,1554.85,1546.45,1546.45,1296.0
2023-02-13 11:30:00,1546.24,1553.15,1544.7,1545.17,1400.0,1546.24,1553.15,1544.7,1545.17,1400.0
2023-02-13 12:00:00,1545.74,1556.1,1545.74,1550.45,4247.0,1545.74,1556.1,1545.74,1550.45,4247.0
2023-02-13 12:30:00,1547.72,1548.22,1547.72,1547.77,300.0,1547.72,1548.22,1547.72,1547.77,300.0
2023-02-13 13:00:00,1544.48,1544.83,1540.11,1544.79,2268.0,1544.48,1544.83,1540.11,1544.79,2268.0
2023-02-13 13:30:00,1546.0,1546.0,1541.25,1544.41,1000.0,1546.0,1546.0,1541.25,1544.41,1000.0
2023-02-13 14:00:00,1543.12,1543.82,1539.99,1543.82,1787.0,1543.12,1543.82,1539.99,1543.82,1787.0
2023-02-13 14:30:00,1542.56,1543.77,1539.55,1542.62,1400.0,1542.56,1543.77,1539.55,1542.62,1400.0
2023-02-13 15:00:00,1541.97,1546.79,1541.84,1541.84,1620.0,1541.97,1546.79,1541.84,1541.84,1620.0
2023-02-13 15:30:00,1546.11,1553.85,1545.85,1553.85,8289.0,1546.11,1553.85,1545.85,1553.85,8289.0
2023-02-14 09:30:00,1553.41,1563.4,1553.41,1554.65,1019.0,1553.41,1563.4,1553.41,1554.65,1019.0
2023-02-14 10:00:00,1564.99,1572.38,1561.95,1570.34,2808.0,1564.99,1572.38,1561.95,1570.34,2808.0
2023-02-14 10:30:00,1568.35,1568.35,1537.61,1537.62,4622.0,1568.35,1568.35,1537.61,1537.62,4622.0
2023-02-14 11:00:00,1535.77,1547.14,1535.77,1539.52,2799.0,1535.77,1547.14,1535.77,1539.52,2799.0
2023-02-14 11:30:00,1533.52,1545.0,1533.52,1538.66,610.0,1533.52,1545.0,1533.52,1538.66,610.0
2023-02-14 12:00:00,1543.41,1549.57,1542.71,1549.57,1300.0,1543.41,1549.57,1542.71,1549.57,1300.0
2023-02-14 12:30:00,1548.76,1548.76,1548.76,1548.76,180.0,1548.76,1548.76,1548.76,1548.76,180.0
2023-02-14 13:00:00,1546.22,1558.74,1546.22,1558.74,803.0,1546.22,1558.74,1546.22,1558.74,803.0
2023-02-14 13:30:00,1554.39,1554.39,1548.67,1550.77,400.0,1554.39,1554.39,1548.67,1550.77,400.0
2023-02-14 14:00:00,1548.67,1550.52,1541.16,1548.24,930.0,1548.67,1550.52,1541.16,1548.24,930.0
2023-02-14 14:30:00,1547.63,1551.33,1546.9,1546.9,1220.0,1547.63,1551.33,1546.9,1546.9,1220.0
2023-02-14 15:00:00,1546.9,1549.39,1540.36,1544.52,1787.0,1546.9,1549.39,1540.36,1544.52,1787.0
2023-02-14 15:30:00,1545.43,1550.96,1542.11,1542.11,7056.0,1545.43,1550.96,1542.11,1542.11,7056.0
2023-02-15 09:30:00,1536.06,1539.05,1522.0,1533.09,6197.0,1536.06,1539.05,1522.0,1533.09,6197.0
2023-02-15 10:00:00,1531.13,1535.73,1524.28,1534.05,1100.0,1531.13,1535.73,1524.28,1534.05,1100.0
2023-02-15 10:30:00,1537.02,1549.73,1531.39,1535.5,2225.0,1537.02,1549.73,1531.39,1535.5,2225.0
2023-02-15 11:00:00,1537.94,1549.91,1537.94,1549.91,720.0,1537.94,1549.91,1537.94,1549.91,720.0
2023-02-15 11:30:00,1545.41,1547.72,1540.5,1541.5,3223.0,1545.41,1547.72,1540.5,1541.5,3223.0
2023-02-15 12:00:00,1541.75,1543.12,1535.83,1537.07,3494.0,1541.75,1543.12,1535.83,1537.07,3494.0
2023-02-15 12:30:00,1536.5,1536.5,1528.03,1535.5,1700.0,1536.5,1536.5,1528.03,1535.5,1700.0
2023-02-15 13:00:00,1545.99,1549.51,1542.27,1549.38,2195.0,1545.99,1549.51,1542.27,1549.38,2195.0
2023-02-15 13:30:00,1552.29,1559.06,1552.29,1555.56,600.0,1552.29,1559.06,1552.29,1555.56,600.0
2023-02-15 14:00:00,1555.23,1557.55,1554.75,1555.39,459.0,1555.23,1557.55,1554.75,1555.39,459.0
2023-02-15 14:30:00,1555.04,1556.12,1552.94,1552.94,1277.0,1555.04,1556.12,1552.94,1552.94,1277.0
2023-02-15 15:00:00,1556.23,1559.75,1554.81,1555.92,2017.0,1556.23,1559.75,1554.81,1555.92,2017.0
2023-02-15 15:30:00,1557.88,1561.8,1555.03,1557.89,3476.0,1557.88,1561.8,1555.03,1557.89,3476.0
2023-02-16 09:30:00,1535.47,1535.47,1522.25,1531.25,4748.0,1535.47,1535.47,1522.25,1531.25,4748.0
2023-02-16 10:00:00,1527.14,1533.02,1525.44,1530.26,2803.0,1527.14,1533.02,1525.44,1530.26,2803.0
2023-02-16 10:30:00,1534.93,1546.07,1532.33,1533.62,1400.0,1534.93,1546.07,1532.33,1533.62,1400.0
2023-02-16 11:00:00,1536.67,1536.67,1536.0,1536.0,638.0,1536.67,1536.67,1536.0,1536.0,638.0
2023-02-16 11:30:00,1536.32,1542.38,1535.51,1539.91,3726.0,1536.32,1542.38,1535.51,1539.91,3726.0
2023-02-16 12:00:00,1541.2,1549.94,1541.2,1549.94,400.0,1541.2,1549.94,1541.2,1549.94,400.0
2023-02-16 12:30:00,1548.26,1551.37,1548.26,1551.37,300.0,1548.26,1551.37,1548.26,1551.37,300.0
2023-02-16 13:00:00,1549.12,1549.12,1545.01,1545.01,400.0,1549.12,1549.12,1545.01,1545.01,400.0
2023-02-16 13:30:00,1545.82,1546.32,1544.39,1544.39,300.0,1545.82,1546.32,1544.39,1544.39,300.0
2023-02-16 14:00:00,1544.3,1546.43,1544.17,1545.87,768.0,1544.3,1546.43,1544.17,1545.87,768.0
2023-02-16 14:30:00,1544.27,1544.27,1544.27,1544.27,100.0,1544.27,1544.27,1544.27,1544.27,100.0
2023-02-16 15:00:00,1542.91,1542.91,1538.99,1538.99,885.0,1542.91,1542.91,1538.99,1538.99,885.0
2023-02-16 15:30:00,1537.0,1538.94,1529.87,1534.03,2637.0,1537.0,1538.94,1529.87,1534.03,2637.0
2023-02-17 09:30:00,1525.39,1534.79,1525.39,1526.34,4935.0,1525.39,1534.79,1525.39,1526.34,4935.0
2023-02-17 10:00:00,1528.46,1531.19,1525.32,1525.32,1721.0,1528.46,1531.19,1525.32,1525.32,1721.0
2023-02-17 10:30:00,1517.13,1517.99,1512.36,1512.36,742.0,1517.13,1517.99,1512.36,1512.36,742.0
2023-02-17 11:00:00,1514.36,1515.21,1511.96,1511.96,2083.0,1514.36,1515.21,1511.96,1511.96,2083.0
2023-02-17 11:30:00,1514.0,1514.01,1507.93,1507.93,1313.0,1514.0,1514.01,1507.93,1507.93,1313.0
2023-02-17 12:00:00,1510.64,1514.07,1510.45,1514.07,517.0,1510.64,1514.07,1510.45,1514.07,517.0
2023-02-17 12:30:00,1510.46,1512.25,1509.49,1510.13,800.0,1510.46,1512.25,1509.49,1510.13,800.0
2023-02-17 13:00:00,1507.29,1519.26,1507.28,1515.26,1050.0,1507.29,1519.26,1507.28,1515.26,1050.0
2023-02-17 13:30:00,1511.47,1520.5,1511.47,1516.07,800.0,1511.47,1520.5,1511.47,1516.07,800.0
2023-02-17 14:00:00,1514.32,1515.87,1512.43,1512.57,2852.0,1514.32,1515.87,1512.43,1512.57,2852.0
2023-02-17 14:30:00,1515.54,1516.04,1512.06,1512.06,1768.0,1515.54,1516.04,1512.06,1512.06,1768.0
2023-02-17 15:00:00,1515.88,1515.88,1511.86,1512.09,923.0,1515.88,1515.88,1511.86,1512.09,923.0
2023-02-17 15:30:00,1512.98,1515.83,1509.66,1512.77,4952.0,1512.98,1515.83,1509.66,1512.77,4952.0
2023-02-21 09:30:00,1498.48,1498.48,1485.42,1490.8,7361.0,1498.48,1498.48,1485.42,1490.8,7361.0
2023-02-21 10:00:00,1487.48,1493.72,1486.75,1490.4,2734.0,1487.48,1493.72,1486.75,1490.4,2734.0
2023-02-21 10:30:00,1490.69,1491.0,1482.55,1483.91,2600.0,1490.69,1491.0,1482.55,1483.91,2600.0
2023-02-21 11:00:00,1482.33,1485.49,1479.61,1485.49,1718.0,1482.33,1485.49,1479.61,1485.49,1718.0
2023-02-21 11:30:00,1484.59,1484.59,1476.11,1476.11,4160.0,1484.59,1484.59,1476.11,1476.11,4160.0
2023-02-21 12:00:00,1477.49,1477.62,1468.53,1472.96,5115.0,1477.49,1477.62,1468.53,1472.96,5115.0
2023-02-21 12:30:00,1472.89,1474.96,1467.8,1468.01,1201.0,1472.89,1474.96,1467.8,1468.01,1201.0
2023-02-21 13:00:00,1471.8,1471.8,1462.39,1462.39,1401.0,1471.8,1471.8,1462.39,1462.39,1401.0
2023-02-21 13:30:00,1461.97,1462.42,1459.77,1459.95,1312.0,1461.97,1462.42,1459.77,1459.95,1312.0
2023-02-21 14:00:00,1458.98,1461.76,1457.04,1458.71,1664.0,1458.98,1461.76,1457.04,1458.71,1664.0
2023-02-21 14:30:00,1459.54,1461.09,1455.33,1457.38,4000.0,1459.54,1461.09,1455.33,1457.38,4000.0
2023-02-21 15:00:00,1457.63,1459.11,1452.65,1455.01,3184.0,1457.63,1459.11,1452.65,1455.01,3184.0
2023-02-21 15:30:00,1455.98,1458.91,1452.83,1458.54,12705.0,1455.98,1458.91,1452.83,1458.54,12705.0
2023-02-22 09:30:00,1464.52,1468.67,1456.61,1460.55,6201.0,1464.52,1468.67,1456.61,1460.55,6201.0
2023-02-22 10:00:00,1463.38,1463.38,1455.85,1458.83,4571.0,1463.38,1463.38,1455.85,1458.83,4571.0
2023-02-22 10:30:00,1457.49,1461.0,1456.63,1460.97,1823.0,1457.49,1461.0,1456.63,1460.97,1823.0
2023-02-22 11:00:00,1462.97,1463.21,1458.26,1458.66,1985.0,1462.97,1463.21,1458.26,1458.66,1985.0
2023-02-22 11:30:00,1459.09,1460.06,1453.56,1453.56,830.0,1459.09,1460.06,1453.56,1453.56,830.0
2023-02-22 12:00:00,1453.82,1459.02,1453.0,1459.02,4824.0,1453.82,1459.02,1453.0,1459.02,4824.0
2023-02-22 12:30:00,1460.35,1469.5,1458.42,1468.45,1916.0,1460.35,1469.5,1458.42,1468.45,1916.0
2023-02-22 13:00:00,1469.39,1471.34,1469.39,1471.34,400.0,1469.39,1471.34,1469.39,1471.34,400.0
2023-02-22 13:30:00,1471.35,1472.67,1468.85,1469.38,2285.0,1471.35,1472.67,1468.85,1469.38,2285.0
2023-02-22 14:00:00,1469.35,1469.35,1463.68,1463.68,900.0,1469.35,1469.35,1463.68,1463.68,900.0
2023-02-22 14:30:00,1464.6,1464.6,1456.83,1457.23,4418.0,1464.6,1464.6,1456.83,1457.23,4418.0
2023-02-22 15:00:00,1456.76,1460.49,1456.76,1458.86,2400.0,1456.76,1460.49,1456.76,1458.86,2400.0
2023-02-22 15:30:00,1459.59,1459.59,1450.43,1456.55,7475.0,1459.59,1459.59,1450.43,1456.55,7475.0
2023-02-23 09:30:00,1463.66,1471.51,1463.66,1464.97,1651.0,1463.66,1471.51,1463.66,1464.97,1651.0
2023-02-23 10:00:00,1467.19,1470.81,1464.87,1470.81,3451.0,1467.19,1470.81,1464.87,1470.81,3451.0
2023-02-23 10:30:00,1470.57,1470.69,1461.32,1461.32,717.0,1470.57,1470.69,1461.32,1461.32,717.0
2023-02-23 11:00:00,1463.49,1466.89,1459.18,1462.79,1221.0,1463.49,1466.89,1459.18,1462.79,1221.0
2023-02-23 11:30:00,1462.77,1462.77,1453.62,1453.62,945.0,1462.77,1462.77,1453.62,1453.62,945.0
2023-02-23 12:00:00,1455.05,1460.73,1454.57,1457.87,1301.0,1455.05,1460.73,1454.57,1457.87,1301.0
2023-02-23 12:30:00,1456.27,1460.89,1455.32,1460.89,803.0,1456.27,1460.89,1455.32,1460.89,803.0
2023-02-23 13:00:00,1460.48,1461.02,1458.44,1458.45,1250.0,1460.48,1461.02,1458.44,1458.45,1250.0
2023-02-23 13:30:00,1460.2,1462.34,1460.2,1462.34,804.0,1460.2,1462.34,1460.2,1462.34,804.0
2023-02-23 14:00:00,1459.0,1465.32,1459.0,1465.32,680.0,1459.0,1465.32,1459.0,1465.32,680.0
2023-02-23 14:30:00,1465.33,1465.36,1464.91,1465.33,400.0,1465.33,1465.36,1464.91,1465.33,400.0
2023-02-23 15:00:00,1464.75,1466.66,1463.97,1464.49,2400.0,1464.75,1466.66,1463.97,1464.49,2400.0
2023-02-23 15:30:00,1465.02,1468.03,1463.68,1465.14,5913.0,1465.02,1468.03,1463.68,1465.14,5913.0
2023-02-24 09:30:00,1447.51,1452.25,1426.83,1426.85,3699.0,1447.51,1452.25,1426.83,1426.85,3699.0
2023-02-24 10:00:00,1427.65,1431.9,1424.84,1431.89,2950.0,1427.65,1431.9,1424.84,1431.89,2950.0
2023-02-24 10:30:00,1436.21,1436.21,1430.3,1431.58,1114.0,1436.21,1436.21,1430.3,1431.58,1114.0
2023-02-24 11:00:00,1430.36,1437.01,1430.36,1435.89,600.0,1430.36,1437.01,1430.36,1435.89,600.0
2023-02-24 11:30:00,1440.16,1440.54,1436.98,1437.67,1602.0,1440.16,1440.54,1436.98,1437.67,1602.0
2023-02-24 12:00:00,1439.88,1439.88,1431.29,1431.62,1200.0,1439.88,1439.88,1431.29,1431.62,1200.0
2023-02-24 12:30:00,1430.36,1431.33,1428.75,1428.8,700.0,1430.36,1431.33,1428.75,1428.8,700.0
2023-02-24 13:00:00,1427.14,1432.88,1426.71,1429.93,1500.0,1427.14,1432.88,1426.71,1429.93,1500.0
2023-02-24 13:30:00,1425.86,1434.29,1425.7,1434.29,1395.0,1425.86,1434.29,1425.7,1434.29,1395.0
2023-02-24 14:00:00,1428.44,1433.2,1428.44,1431.09,500.0,1428.44,1433.2,1428.44,1431.09,500.0
2023-02-24 14:30:00,1429.76,1433.99,1429.76,1433.99,1200.0,1429.76,1433.99,1429.76,1433.99,1200.0
2023-02-24 15:00:00,1439.44,1439.45,1432.93,1435.76,2500.0,1439.44,1439.45,1432.93,1435.76,2500.0
2023-02-24 15:30:00,1436.42,1436.42,1424.35,1427.99,5275.0,1436.42,1436.42,1424.35,1427.99,5275.0
2023-02-27 09:30:00,1447.48,1448.46,1444.15,1447.39,4855.0,1447.48,1448.46,1444.15,1447.39,4855.0
2023-02-27 10:00:00,1451.66,1451.66,1449.24,1449.78,1119.0,1451.66,1451.66,1449.24,1449.78,1119.0
2023-02-27 10:30:00,1458.74,1458.75,1445.91,1450.29,1320.0,1458.74,1458.75,1445.91,1450.29,1320.0
2023-02-27 11:00:00,1449.08,1449.08,1447.8,1447.8,299.0,1449.08,1449.08,1447.8,1447.8,299.0
2023-02-27 11:30:00,1448.26,1448.26,1445.78,1447.12,400.0,1448.26,1448.26,1445.78,1447.12,400.0
2023-02-27 12:00:00,1447.08,1447.08,1444.59,1444.59,1000.0,1447.08,1447.08,1444.59,1444.59,1000.0
2023-02-27 12:30:00,1445.81,1446.78,1444.3,1445.68,711.0,1445.81,1446.78,1444.3,1445.68,711.0
2023-02-27 13:00:00,1444.62,1444.62,1443.37,1444.08,400.0,1444.62,1444.62,1443.37,1444.08,400.0
2023-02-27 13:30:00,1442.19,1442.19,1442.19,1442.19,100.0,1442.19,1442.19,1442.19,1442.19,100.0
2023-02-27 14:00:00,1446.73,1446.73,1437.25,1437.25,300.0,1446.73,1446.73,1437.25,1437.25,300.0
2023-02-27 14:30:00,1436.46,1442.79,1436.46,1436.71,813.0,1436.46,1442.79,1436.46,1436.71,813.0
2023-02-27 15:00:00,1435.81,1435.81,1431.33,1431.99,814.0,1435.81,1435.81,1431.33,1431.99,814.0
2023-02-27 15:30:00,1432.23,1433.55,1429.93,1430.35,3458.0,1432.23,1433.55,1429.93,1430.35,3458.0
2023-02-28 09:30:00,1427.2,1438.51,1427.2,1433.07,1107.0,1427.2,1438.51,1427.2,1433.07,1107.0
2023-02-28 10:00:00,1437.8,1437.8,1432.84,1435.2,500.0,1437.8,1437.8,1432.84,1435.2,500.0
2023-02-28 10:30:00,1433.26,1436.23,1432.82,1435.51,736.0,1433.26,1436.23,1432.82,1435.51,736.0
2023-02-28 11:00:00,1437.39,1444.19,1437.39,1444.19,1485.0,1437.39,1444.19,1437.39,1444.19,1485.0
2023-02-28 11:30:00,1443.28,1444.12,1442.2,1444.12,601.0,1443.28,1444.12,1442.2,1444.12,601.0
2023-02-28 12:00:00,1452.14,1452.14,1451.52,1451.52,200.0,1452.14,1452.14,1451.52,1451.52,200.0
2023-02-28 12:30:00,1451.34,1451.34,1449.5,1449.5,316.0,1451.34,1451.34,1449.5,1449.5,316.0
2023-02-28 13:00:00,1452.56,1452.76,1449.65,1452.18,510.0,1452.56,1452.76,1449.65,1452.18,510.0
2023-02-28 13:30:00,1450.75,1450.75,1443.28,1446.05,1539.0,1450.75,1450.75,1443.28,1446.05,1539.0
2023-02-28 14:00:00,1440.69,1440.69,1429.03,1432.36,2149.0,1440.69,1440.69,1429.03,1432.36,2149.0
2023-02-28 14:30:00,1432.59,1433.26,1429.75,1430.29,1400.0,1432.59,1433.26,1429.75,1430.29,1400.0
2023-02-28 15:00:00,1430.65,1434.28,1428.79,1430.49,2183.0,1430.65,1434.28,1428.79,1430.49,2183.0
2023-02-28 15:30:00,1429.54,1434.48,1427.43,1433.45,12258.0,1429.54,1434.48,1427.43,1433.45,12258.0
2023-03-01 09:30:00,1424.0,1431.17,1423.9,1431.17,1885.0,1424.0,1431.17,1423.9,1431.17,1885.0
2023-03-01 10:00:00,1423.81,1427.06,1423.81,1427.06,500.0,1423.81,1427.06,1423.81,1427.06,500.0
2023-03-01 10:30:00,1425.22,1431.6,1425.22,1429.79,1300.0,1425.22,1431.6,1425.22,1429.79,1300.0
2023-03-01 11:00:00,1430.34,1435.26,1425.27,1430.5,2562.0,1430.34,1435.26,1425.27,1430.5,2562.0
2023-03-01 11:30:00,1428.4,1440.64,1428.4,1436.54,1339.0,1428.4,1440.64,1428.4,1436.54,1339.0
2023-03-01 12:00:00,1436.08,1438.17,1436.08,1438.17,208.0,1436.08,1438.17,1436.08,1438.17,208.0
2023-03-01 12:30:00,1436.51,1437.01,1434.28,1434.28,849.0,1436.51,1437.01,1434.28,1434.28,849.0
2023-03-01 13:00:00,1436.45,1439.45,1432.19,1436.39,5567.0,1436.45,1439.45,1432.19,1436.39,5567.0
2023-03-01 13:30:00,1433.89,1433.89,1428.29,1429.59,2732.0,1433.89,1433.89,1428.29,1429.59,2732.0
2023-03-01 14:00:00,1428.93,1428.93,1424.01,1424.01,404.0,1428.93,1428.93,1424.01,1424.01,404.0
2023-03-01 14:30:00,1419.47,1421.53,1416.79,1420.43,1500.0,1419.47,1421.53,1416.79,1420.43,1500.0
2023-03-01 15:00:00,1419.88,1422.67,1419.88,1420.17,914.0,1419.88,1422.67,1419.88,1420.17,914.0
2023-03-01 15:30:00,1419.96,1422.3,1416.7,1418.8,5222.0,1419.96,1422.3,1416.7,1418.8,5222.0
2023-03-02 09:30:00,1407.43,1412.18,1407.43,1412.18,698.0,1407.43,1412.18,1407.43,1412.18,698.0
2023-03-02 10:00:00,1418.72,1430.41,1418.72,1430.41,2100.0,1418.72,1430.41,1418.72,1430.41,2100.0
2023-03-02 10:30:00,1436.86,1443.64,1432.09,1438.1,3008.0,1436.86,1443.64,1432.09,1438.1,3008.0
2023-03-02 11:00:00,1437.21,1447.27,1437.2,1446.62,600.0,1437.21,1447.27,1437.2,1446.62,600.0
2023-03-02 11:30:00,1449.63,1450.7,1446.07,1450.69,2400.0,1449.63,1450.7,1446.07,1450.69,2400.0
2023-03-02 12:00:00,1451.98,1454.1,1449.66,1454.1,1300.0,1451.98,1454.1,1449.66,1454.1,1300.0
2023-03-02 12:30:00,1458.35,1462.03,1457.8,1458.87,1384.0,1458.35,1462.03,1457.8,1458.87,1384.0
2023-03-02 13:00:00,1458.21,1460.0,1457.27,1458.86,800.0,1458.21,1460.0,1457.27,1458.86,800.0
2023-03-02 13:30:00,1462.15,1462.15,1460.59,1460.98,790.0,1462.15,1462.15,1460.59,1460.98,790.0
2023-03-02 14:00:00,1466.82,1466.82,1464.17,1464.17,700.0,1466.82,1466.82,1464.17,1464.17,700.0
2023-03-02 14:30:00,1465.0,1469.27,1464.72,1467.35,1033.0,1465.0,1469.27,1464.72,1467.35,1033.0
2023-03-02 15:00:00,1467.12,1469.87,1466.17,1469.87,1193.0,1467.12,1469.87,1466.17,1469.87,1193.0
2023-03-02 15:30:00,1469.22,1481.13,1469.22,1481.13,10526.0,1469.22,1481.13,1469.22,1481.13,10526.0
2023-03-03 09:30:00,1492.72,1497.49,1484.83,1487.04,2355.0,1492.72,1497.49,1484.83,1487.04,2355.0
2023-03-03 10:00:00,1487.28,1491.07,1484.14,1488.89,1100.0,1487.28,1491.07,1484.14,1488.89,1100.0
2023-03-03 10:30:00,1490.09,1494.72,1490.08,1493.76,909.0,1490.09,1494.72,1490.08,1493.76,909.0
2023-03-03 11:00:00,1498.63,1498.63,1497.31,1497.31,200.0,1498.63,1498.63,1497.31,1497.31,200.0
2023-03-03 11:30:00,1497.96,1497.96,1497.95,1497.95,200.0,1497.96,1497.96,1497.95,1497.95,200.0
2023-03-03 12:00:00,1499.07,1499.07,1499.07,1499.07,100.0,1499.07,1499.07,1499.07,1499.07,100.0
2023-03-03 12:30:00,1500.58,1500.58,1500.57,1500.58,100.0,1500.58,1500.58,1500.57,1500.58,100.0
2023-03-03 13:00:00,1502.53,1506.4,1502.53,1505.42,300.0,1502.53,1506.4,1502.53,1505.42,300.0
2023-03-03 13:30:00,1505.86,1507.76,1505.86,1506.88,801.0,1505.86,1507.76,1505.86,1506.88,801.0
2023-03-03 14:00:00,1504.89,1505.19,1504.85,1505.19,300.0,1504.89,1505.19,1504.85,1505.19,300.0
2023-03-03 14:30:00,1505.13,1505.13,1503.0,1503.0,200.0,1505.13,1505.13,1503.0,1503.0,200.0
2023-03-03 15:00:00,1506.47,1508.16,1506.47,1508.15,200.0,1506.47,1508.16,1506.47,1508.15,200.0
2023-03-03 15:30:00,1508.96,1511.3,1506.59,1508.88,2436.0,1508.96,1511.3,1506.59,1508.88,2436.0
2023-03-06 09:30:00,1503.58,1519.46,1503.58,1519.46,1064.0,1503.58,1519.46,1503.58,1519.46,1064.0
2023-03-06 10:00:00,1515.72,1519.99,1513.79,1513.79,521.0,1515.72,1519.99,1513.79,1513.79,521.0
2023-03-06 10:30:00,1515.29,1516.53,1511.52,1515.22,1100.0,1515.29,1516.53,1511.52,1515.22,1100.0
2023-03-06 11:00:00,1516.94,1519.73,1516.93,1517.99,1600.0,1516.94,1519.73,1516.93,1517.99,1600.0
2023-03-06 11:30:00,1519.32,1519.32,1514.53,1519.02,1300.0,1519.32,1519.32,1514.53,1519.02,1300.0
2023-03-06 12:00:00,1519.62,1523.87,1519.58,1521.36,1989.0,1519.62,1523.87,1519.58,1521.36,1989.0
2023-03-06 12:30:00,1524.86,1524.86,1520.84,1521.94,2101.0,1524.86,1524.86,1520.84,1521.94,2101.0
2023-03-06 13:00:00,1523.34,1526.19,1523.34,1523.65,374.0,1523.34,1526.19,1523.34,1523.65,374.0
2023-03-06 13:30:00,1526.65,1526.66,1519.79,1519.79,1150.0,1526.65,1526.66,1519.79,1519.79,1150.0
2023-03-06 14:00:00,1521.4,1523.29,1516.48,1517.94,3306.0,1521.4,1523.29,1516.48,1517.94,3306.0
2023-03-06 14:30:00,1519.17,1519.86,1517.29,1519.69,921.0,1519.17,1519.86,1517.29,1519.69,921.0
2023-03-06 15:00:00,1516.76,1519.41,1514.87,1515.52,1918.0,1516.76,1519.41,1514.87,1515.52,1918.0
2023-03-06 15:30:00,1516.57,1519.92,1505.32,1508.51,8220.0,1516.57,1519.92,1505.32,1508.51,8220.0
2023-03-07 09:30:00,1508.31,1508.31,1494.49,1496.36,1326.0,1508.31,1508.31,1494.49,1496.36,1326.0
2023-03-07 10:00:00,1498.88,1498.89,1486.15,1486.75,1995.0,1498.88,1498.89,1486.15,1486.75,1995.0
2023-03-07 10:30:00,1493.76,1493.76,1489.0,1489.91,859.0,1493.76,1493.76,1489.0,1489.91,859.0
2023-03-07 11:00:00,1485.49,1486.01,1484.32,1484.32,300.0,1485.49,1486.01,1484.32,1484.32,300.0
2023-03-07 11:30:00,1487.2,1488.03,1484.48,1484.48,600.0,1487.2,1488.03,1484.48,1484.48,600.0
2023-03-07 12:00:00,1491.38,1491.4,1487.49,1487.49,747.0,1491.38,1491.4,1487.49,1487.49,747.0
2023-03-07 12:30:00,1484.96,1486.89,1482.3,1486.51,900.0,1484.96,1486.89,1482.3,1486.51,900.0
2023-03-07 13:00:00,1485.7,1485.93,1483.8,1485.12,500.0,1485.7,1485.93,1483.8,1485.12,500.0
2023-03-07 13:30:00,1486.75,1486.75,1478.2,1479.79,600.0,1486.75,1486.75,1478.2,1479.79,600.0
2023-03-07 14:00:00,1477.59,1478.56,1472.95,1472.96,829.0,1477.59,1478.56,1472.95,1472.96,829.0
2023-03-07 14:30:00,1475.04,1475.04,1470.52,1470.52,300.0,1475.04,1475.04,1470.52,1470.52,300.0
2023-03-07 15:00:00,1472.56,1478.93,1472.55,1474.83,700.0,1472.56,1478.93,1472.55,1474.83,700.0
2023-03-07 15:30:00,1476.0,1480.2,1472.22,1472.22,4331.0,1476.0,1480.2,1472.22,1472.22,4331.0
2023-03-08 09:30:00,1472.9,1474.5,1466.37,1474.5,904.0,1472.9,1474.5,1466.37,1474.5,904.0
2023-03-08 10:00:00,1468.79,1479.72,1468.79,1479.72,400.0,1468.79,1479.72,1468.79,1479.72,400.0
2023-03-08 10:30:00,1480.63,1488.17,1480.59,1481.73,3233.0,1480.63,1488.17,1480.59,1481.73,3233.0
2023-03-08 11:00:00,1481.74,1484.21,1481.74,1484.21,300.0,1481.74,1484.21,1481.74,1484.21,300.0
2023-03-08 11:30:00,1483.83,1483.83,1482.99,1483.62,300.0,1483.83,1483.83,1482.99,1483.62,300.0
2023-03-08 12:00:00,1487.39,1488.21,1485.81,1487.34,500.0,1487.39,1488.21,1485.81,1487.34,500.0
2023-03-08 12:30:00,1485.96,1487.62,1483.59,1486.0,1625.0,1485.96,1487.62,1483.59,1486.0,1625.0
2023-03-08 13:00:00,1485.19,1488.1,1481.44,1481.44,1750.0,1485.19,1488.1,1481.44,1481.44,1750.0
2023-03-08 13:30:00,1480.78,1481.24,1479.25,1479.25,580.0,1480.78,1481.24,1479.25,1479.25,580.0
2023-03-08 14:00:00,1479.25,1479.25,1479.25,1479.25,0.0,1479.25,1479.25,1479.25,1479.25,0.0
2023-03-08 14:30:00,1480.81,1480.81,1478.66,1479.54,503.0,1480.81,1480.81,1478.66,1479.54,503.0
2023-03-08 15:00:00,1482.63,1483.83,1482.52,1483.83,887.0,1482.63,1483.83,1482.52,1483.83,887.0
2023-03-08 15:30:00,1483.52,1490.25,1483.15,1490.24,3919.0,1483.52,1490.25,1483.15,1490.24,3919.0
2023-03-09 09:30:00,1496.22,1496.22,1479.64,1479.64,609.0,1496.22,1496.22,1479.64,1479.64,609.0
2023-03-09 10:00:00,1495.26,1495.6,1492.13,1495.33,616.0,1495.26,1495.6,1492.13,1495.33,616.0
2023-03-09 10:30:00,1498.29,1498.29,1498.28,1498.29,100.0,1498.29,1498.29,1498.28,1498.29,100.0
2023-03-09 11:00:00,1496.75,1499.21,1496.75,1499.2,500.0,1496.75,1499.21,1496.75,1499.2,500.0
2023-03-09 11:30:00,1499.12,1504.75,1499.12,1504.75,701.0,1499.12,1504.75,1499.12,1504.75,701.0
2023-03-09 12:00:00,1503.92,1503.93,1498.17,1499.21,1471.0,1503.92,1503.93,1498.17,1499.21,1471.0
2023-03-09 12:30:00,1499.69,1499.69,1493.04,1493.04,1000.0,1499.69,1499.69,1493.04,1493.04,1000.0
2023-03-09 13:00:00,1496.7,1496.7,1483.77,1483.77,1561.0,1496.7,1496.7,1483.77,1483.77,1561.0
2023-03-09 13:30:00,1483.83,1483.83,1474.43,1474.43,1104.0,1483.83,1483.83,1474.43,1474.43,1104.0
2023-03-09 14:00:00,1474.94,1474.94,1473.67,1473.67,200.0,1474.94,1474.94,1473.67,1473.67,200.0
2023-03-09 14:30:00,1473.74,1474.75,1470.82,1473.98,1817.0,1473.74,1474.75,1470.82,1473.98,1817.0
2023-03-09 15:00:00,1475.0,1475.0,1468.01,1472.31,2239.0,1475.0,1475.0,1468.01,1472.31,2239.0
2023-03-09 15:30:00,1471.9,1476.86,1471.9,1472.8,6725.0,1471.9,1476.86,1471.9,1472.8,6725.0
2023-03-10 09:30:00,1474.23,1474.23,1460.01,1460.01,691.0,1474.23,1474.23,1460.01,1460.01,691.0
2023-03-10 10:00:00,1458.64,1458.64,1446.02,1446.02,900.0,1458.64,1458.64,1446.02,1446.02,900.0
2023-03-10 10:30:00,1449.01,1449.01,1444.23,1446.95,300.0,1449.01,1449.01,1444.23,1446.95,300.0
2023-03-10 11:00:00,1452.98,1463.05,1452.98,1463.05,300.0,1452.98,1463.05,1452.98,1463.05,300.0
2023-03-10 11:30:00,1459.08,1459.08,1453.21,1453.21,300.0,1459.08,1459.08,1453.21,1453.21,300.0
2023-03-10 12:00:00,1454.6,1458.68,1451.2,1451.2,2967.0,1454.6,1458.68,1451.2,1451.2,2967.0
2023-03-10 12:30:00,1452.5,1455.38,1447.2,1448.6,2347.0,1452.5,1455.38,1447.2,1448.6,2347.0
2023-03-10 13:00:00,1443.18,1443.18,1441.07,1442.37,400.0,1443.18,1443.18,1441.07,1442.37,400.0
2023-03-10 13:30:00,1428.67,1431.8,1428.67,1431.8,200.0,1428.67,1431.8,1428.67,1431.8,200.0
2023-03-10 14:00:00,1431.43,1435.49,1431.43,1433.1,942.0,1431.43,1435.49,1431.43,1433.1,942.0
2023-03-10 14:30:00,1435.08,1437.13,1435.08,1437.13,541.0,1435.08,1437.13,1435.08,1437.13,541.0
2023-03-10 15:00:00,1439.64,1446.1,1437.13,1438.05,819.0,1439.64,1446.1,1437.13,1438.05,819.0
2023-03-10 15:30:00,1428.7,1436.47,1428.7,1432.66,2256.0,1428.7,1436.47,1428.7,1432.66,2256.0
2023-03-13 09:30:00,1423.72,1445.59,1421.95,1440.5,1397.0,1423.72,1445.59,1421.95,1440.5,1397.0
2023-03-13 10:00:00,1444.77,1444.77,1424.99,1425.85,1418.0,1444.77,1444.77,1424.99,1425.85,1418.0
2023-03-13 10:30:00,1423.35,1445.89,1423.35,1445.89,1919.0,1423.35,1445.89,1423.35,1445.89,1919.0
2023-03-13 11:00:00,1450.83,1452.29,1449.36,1449.36,578.0,1450.83,1452.29,1449.36,1449.36,578.0
2023-03-13 11:30:00,1446.77,1451.61,1442.37,1442.37,600.0,1446.77,1451.61,1442.37,1442.37,600.0
2023-03-13 12:00:00,1451.82,1451.82,1443.02,1443.02,707.0,1451.82,1451.82,1443.02,1443.02,707.0
2023-03-13 12:30:00,1446.72,1447.39,1439.5,1440.18,1200.0,1446.72,1447.39,1439.5,1440.18,1200.0
2023-03-13 13:00:00,1437.4,1445.0,1437.4,1439.25,600.0,1437.4,1445.0,1437.4,1439.25,600.0
2023-03-13 13:30:00,1437.16,1445.13,1437.16,1445.13,1000.0,1437.16,1445.13,1437.16,1445.13,1000.0
2023-03-13 14:00:00,1445.0,1448.62,1437.16,1437.16,1500.0,1445.0,1448.62,1437.16,1437.16,1500.0
2023-03-13 14:30:00,1440.33,1440.88,1438.68,1438.68,619.0,1440.33,1440.88,1438.68,1438.68,619.0
2023-03-13 15:00:00,1444.99,1445.27,1431.96,1432.62,2136.0,1444.99,1445.27,1431.96,1432.62,2136.0
2023-03-13 15:30:00,1434.28,1440.75,1434.28,1437.72,2102.0,1434.28,1440.75,1434.28,1437.72,2102.0
2023-03-14 09:30:00,1461.21,1466.37,1461.21,1463.01,1012.0,1461.21,1466.37,1461.21,1463.01,1012.0
2023-03-14 10:00:00,1466.23,1470.0,1465.94,1465.94,942.0,1466.23,1470.0,1465.94,1465.94,942.0
2023-03-14 10:30:00,1466.77,1472.28,1466.77,1472.28,1023.0,1466.77,1472.28,1466.77,1472.28,1023.0
2023-03-14 11:00:00,1473.93,1473.93,1470.94,1470.94,300.0,1473.93,1473.93,1470.94,1470.94,300.0
2023-03-14 11:30:00,1469.91,1469.91,1469.12,1469.12,200.0,1469.91,1469.91,1469.12,1469.12,200.0
2023-03-14 12:00:00,1465.28,1465.72,1465.28,1465.72,200.0,1465.28,1465.72,1465.28,1465.72,200.0
2023-03-14 12:30:00,1466.14,1468.66,1466.06,1468.66,600.0,1466.14,1468.66,1466.06,1468.66,600.0
2023-03-14 13:00:00,1461.32,1462.24,1455.21,1455.21,510.0,1461.32,1462.24,1455.21,1455.21,510.0
2023-03-14 13:30:00,1457.54,1457.54,1449.92,1449.92,400.0,1457.54,1457.54,1449.92,1449.92,400.0
2023-03-14 14:00:00,1454.83,1457.53,1452.2,1457.53,1310.0,1454.83,1457.53,1452.2,1457.53,1310.0
2023-03-14 14:30:00,1457.44,1460.45,1453.02,1460.45,503.0,1457.44,1460.45,1453.02,1460.45,503.0
2023-03-14 15:00:00,1459.23,1459.23,1450.03,1454.13,500.0,1459.23,1459.23,1450.03,1454.13,500.0
2023-03-14 15:30:00,1456.41,1471.75,1456.41,1470.63,3915.0,1456.41,1471.75,1456.41,1470.63,3915.0
2023-03-15 09:30:00,1440.92,1455.64,1433.28,1435.74,1915.0,1440.92,1455.64,1433.28,1435.74,1915.0
2023-03-15 10:00:00,1415.28,1415.28,1414.01,1414.01,355.0,1415.28,1415.28,1414.01,1414.01,355.0
2023-03-15 10:30:00,1410.83,1411.51,1409.9,1409.9,400.0,1410.83,1411.51,1409.9,1409.9,400.0
2023-03-15 11:00:00,1412.42,1416.51,1412.42,1416.01,500.0,1412.42,1416.51,1412.42,1416.01,500.0
2023-03-15 11:30:00,1416.56,1417.79,1413.01,1416.22,1260.0,1416.56,1417.79,1413.01,1416.22,1260.0
2023-03-15 12:00:00,1413.34,1413.34,1413.34,1413.34,100.0,1413.34,1413.34,1413.34,1413.34,100.0
2023-03-15 12:30:00,1414.27,1414.27,1405.97,1405.98,700.0,1414.27,1414.27,1405.97,1405.98,700.0
2023-03-15 13:00:00,1409.14,1418.13,1409.14,1418.13,456.0,1409.14,1418.13,1409.14,1418.13,456.0
2023-03-15 13:30:00,1418.83,1418.83,1413.16,1416.73,584.0,1418.83,1418.83,1413.16,1416.73,584.0
2023-03-15 14:00:00,1412.65,1425.24,1412.18,1421.62,990.0,1412.65,1425.24,1412.18,1421.62,990.0
2023-03-15 14:30:00,1427.15,1436.45,1420.12,1434.68,2413.0,1427.15,1436.45,1420.12,1434.68,2413.0
2023-03-15 15:00:00,1438.48,1438.48,1429.32,1433.76,2620.0,1438.48,1438.48,1429.32,1433.76,2620.0
2023-03-15 15:30:00,1435.97,1440.38,1426.56,1440.38,5557.0,1435.97,1440.38,1426.56,1440.38,5557.0
2023-03-16 09:30:00,1432.68,1434.92,1421.01,1434.91,702.0,1432.68,1434.92,1421.01,1434.91,702.0
2023-03-16 10:00:00,1429.4,1429.4,1421.12,1424.45,1438.0,1429.4,1429.4,1421.12,1424.45,1438.0
2023-03-16 10:30:00,1424.01,1441.93,1422.63,1441.93,1420.0,1424.01,1441.93,1422.63,1441.93,1420.0
2023-03-16 11:00:00,1453.56,1455.0,1450.93,1452.09,1300.0,1453.56,1455.0,1450.93,1452.09,1300.0
2023-03-16 11:30:00,1455.58,1457.32,1455.16,1457.32,646.0,1455.58,1457.32,1455.16,1457.32,646.0
2023-03-16 12:00:00,1462.71,1462.71,1454.85,1454.85,576.0,1462.71,1462.71,1454.85,1454.85,576.0
2023-03-16 12:30:00,1456.31,1462.63,1456.31,1461.61,600.0,1456.31,1462.63,1456.31,1461.61,600.0
2023-03-16 13:00:00,1463.3,1463.53,1462.6,1463.53,400.0,1463.3,1463.53,1462.6,1463.53,400.0
2023-03-16 13:30:00,1462.85,1464.15,1459.08,1462.11,1790.0,1462.85,1464.15,1459.08,1462.11,1790.0
2023-03-16 14:00:00,1458.8,1462.07,1458.8,1462.07,600.0,1458.8,1462.07,1458.8,1462.07,600.0
2023-03-16 14:30:00,1464.22,1470.33,1463.83,1470.33,1510.0,1464.22,1470.33,1463.83,1470.33,1510.0
2023-03-16 15:00:00,1470.46,1470.89,1470.46,1470.89,300.0,1470.46,1470.89,1470.46,1470.89,300.0
2023-03-16 15:30:00,1476.33,1478.26,1468.27,1471.27,4278.0,1476.33,1478.26,1468.27,1471.27,4278.0
2023-03-17 09:30:00,1467.66,1469.48,1463.83,1465.07,18826.0,1467.66,1469.48,1463.83,1465.07,18826.0
2023-03-17 10:00:00,1465.89,1471.29,1461.28,1461.28,1100.0,1465.89,1471.29,1461.28,1461.28,1100.0
2023-03-17 10:30:00,1460.66,1463.42,1460.66,1461.49,700.0,1460.66,1463.42,1460.66,1461.49,700.0
2023-03-17 11:00:00,1461.09,1462.67,1457.48,1457.48,953.0,1461.09,1462.67,1457.48,1457.48,953.0
2023-03-17 11:30:00,1460.15,1460.15,1453.1,1453.1,300.0,1460.15,1460.15,1453.1,1453.1,300.0
2023-03-17 12:00:00,1457.85,1465.71,1457.85,1465.71,363.0,1457.85,1465.71,1457.85,1465.71,363.0
2023-03-17 12:30:00,1464.25,1464.25,1462.69,1462.69,728.0,1464.25,1464.25,1462.69,1462.69,728.0
2023-03-17 13:00:00,1463.39,1463.83,1463.39,1463.83,307.0,1463.39,1463.83,1463.39,1463.83,307.0
2023-03-17 13:30:00,1461.82,1468.55,1461.82,1461.89,894.0,1461.82,1468.55,1461.82,1461.89,894.0
2023-03-17 14:00:00,1459.74,1459.74,1454.36,1454.36,300.0,1459.74,1459.74,1454.36,1454.36,300.0
2023-03-17 14:30:00,1453.24,1455.45,1451.35,1455.16,800.0,1453.24,1455.45,1451.35,1455.16,800.0
2023-03-17 15:00:00,1452.25,1454.54,1452.25,1454.54,1181.0,1452.25,1454.54,1452.25,1454.54,1181.0
2023-03-17 15:30:00,1454.36,1460.92,1447.36,1453.95,6394.0,1454.36,1460.92,1447.36,1453.95,6394.0
2023-03-20 09:30:00,1457.13,1467.06,1457.13,1465.65,904.0,1457.13,1467.06,1457.13,1465.65,904.0
2023-03-20 10:00:00,1467.3,1468.49,1464.25,1468.49,1343.0,1467.3,1468.49,1464.25,1468.49,1343.0
2023-03-20 10:30:00,1470.2,1473.39,1470.2,1473.39,400.0,1470.2,1473.39,1470.2,1473.39,400.0
2023-03-20 11:00:00,1473.81,1474.86,1472.38,1474.86,773.0,1473.81,1474.86,1472.38,1474.86,773.0
2023-03-20 11:30:00,1471.95,1471.95,1469.75,1469.75,407.0,1471.95,1471.95,1469.75,1469.75,407.0
2023-03-20 12:00:00,1464.88,1468.38,1461.63,1467.53,1896.0,1464.88,1468.38,1461.63,1467.53,1896.0
2023-03-20 12:30:00,1468.74,1468.86,1467.17,1467.17,800.0,1468.74,1468.86,1467.17,1467.17,800.0
2023-03-20 13:00:00,1470.61,1471.74,1470.56,1471.73,400.0,1470.61,1471.74,1470.56,1471.73,400.0
2023-03-20 13:30:00,1471.73,1471.73,1471.73,1471.73,0.0,1471.73,1471.73,1471.73,1471.73,0.0
2023-03-20 14:00:00,1471.25,1472.36,1470.81,1472.36,726.0,1471.25,1472.36,1470.81,1472.36,726.0
2023-03-20 14:30:00,1471.77,1471.77,1468.69,1468.69,871.0,1471.77,1471.77,1468.69,1468.69,871.0
2023-03-20 15:00:00,1469.83,1473.13,1469.41,1473.13,1175.0,1469.83,1473.13,1469.41,1473.13,1175.0
2023-03-20 15:30:00,1474.9,1479.65,1474.24,1477.19,2482.0,1474.9,1479.65,1474.24,1477.19,2482.0
2023-03-21 09:30:00,1487.96,1495.02,1487.96,1495.0,1098.0,1487.96,1495.02,1487.96,1495.0,1098.0
2023-03-21 10:00:00,1495.18,1495.18,1475.82,1475.82,2700.0,1495.18,1495.18,1475.82,1475.82,2700.0
2023-03-21 10:30:00,1477.99,1478.19,1477.46,1477.52,500.0,1477.99,1478.19,1477.46,1477.52,500.0
2023-03-21 11:00:00,1477.52,1484.82,1474.47,1484.82,1411.0,1477.52,1484.82,1474.47,1484.82,1411.0
2023-03-21 11:30:00,1483.78,1483.84,1478.91,1481.58,1156.0,1483.78,1483.84,1478.91,1481.58,1156.0
2023-03-21 12:00:00,1480.43,1480.43,1477.62,1477.9,501.0,1480.43,1480.43,1477.62,1477.9,501.0
2023-03-21 12:30:00,1476.49,1479.11,1475.07,1479.11,436.0,1476.49,1479.11,1475.07,1479.11,436.0
2023-03-21 13:00:00,1479.05,1480.73,1476.32,1478.18,1632.0,1479.05,1480.73,1476.32,1478.18,1632.0
2023-03-21 13:30:00,1480.31,1483.54,1477.41,1477.41,1746.0,1480.31,1483.54,1477.41,1477.41,1746.0
2023-03-21 14:00:00,1480.58,1483.79,1477.86,1483.79,3506.0,1480.58,1483.79,1477.86,1483.79,3506.0
2023-03-21 14:30:00,1484.47,1492.87,1484.47,1492.78,1749.0,1484.47,1492.87,1484.47,1492.78,1749.0
2023-03-21 15:00:00,1492.54,1498.69,1492.16,1496.19,2383.0,1492.54,1498.69,1492.16,1496.19,2383.0
2023-03-21 15:30:00,1496.19,1500.23,1494.17,1500.03,9484.0,1496.19,1500.23,1494.17,1500.03,9484.0
2023-03-22 09:30:00,1492.38,1499.36,1481.08,1489.41,6988.0,1492.38,1499.36,1481.08,1489.41,6988.0
2023-03-22 10:00:00,1494.33,1511.05,1494.33,1511.05,400.0,1494.33,1511.05,1494.33,1511.05,400.0
2023-03-22 10:30:00,1508.6,1510.3,1501.82,1501.83,888.0,1508.6,1510.3,1501.82,1501.83,888.0
2023-03-22 11:00:00,1501.29,1501.29,1499.29,1500.38,600.0,1501.29,1501.29,1499.29,1500.38,600.0
2023-03-22 11:30:00,1503.52,1503.52,1503.52,1503.52,100.0,1503.52,1503.52,1503.52,1503.52,100.0
2023-03-22 12:00:00,1501.13,1501.13,1496.49,1497.67,700.0,1501.13,1501.13,1496.49,1497.67,700.0
2023-03-22 12:30:00,1496.08,1496.08,1487.53,1487.53,912.0,1496.08,1496.08,1487.53,1487.53,912.0
2023-03-22 13:00:00,1489.37,1489.37,1485.78,1487.03,1214.0,1489.37,1489.37,1485.78,1487.03,1214.0
2023-03-22 13:30:00,1487.44,1487.44,1482.02,1483.27,1200.0,1487.44,1487.44,1482.02,1483.27,1200.0
2023-03-22 14:00:00,1482.55,1495.6,1482.54,1487.83,3001.0,1482.55,1495.6,1482.54,1487.83,3001.0
2023-03-22 14:30:00,1483.15,1494.13,1477.36,1477.36,3373.0,1483.15,1494.13,1477.36,1477.36,3373.0
2023-03-22 15:00:00,1474.79,1489.15,1462.07,1480.78,3524.0,1474.79,1489.15,1462.07,1480.78,3524.0
2023-03-22 15:30:00,1476.3,1476.3,1449.98,1449.98,6142.0,1476.3,1476.3,1449.98,1449.98,6142.0
2023-03-23 09:30:00,1462.97,1475.37,1460.3,1475.37,1266.0,1462.97,1475.37,1460.3,1475.37,1266.0
2023-03-23 10:00:00,1475.32,1483.66,1474.78,1476.3,1200.0,1475.32,1483.66,1474.78,1476.3,1200.0
2023-03-23 10:30:00,1476.25,1490.18,1476.02,1481.9,1836.0,1476.25,1490.18,1476.02,1481.9,1836.0
2023-03-23 11:00:00,1483.68,1483.68,1477.18,1477.18,400.0,1483.68,1483.68,1477.18,1477.18,400.0
2023-03-23 11:30:00,1477.68,1478.2,1475.68,1475.97,822.0,1477.68,1478.2,1475.68,1475.97,822.0
2023-03-23 12:00:00,1473.52,1476.97,1473.52,1474.41,400.0,1473.52,1476.97,1473.52,1474.41,400.0
2023-03-23 12:30:00,1476.96,1476.96,1470.83,1471.6,400.0,1476.96,1476.96,1470.83,1471.6,400.0
2023-03-23 13:00:00,1467.83,1468.11,1462.08,1463.54,841.0,1467.83,1468.11,1462.08,1463.54,841.0
2023-03-23 13:30:00,1461.81,1462.46,1459.62,1459.96,923.0,1461.81,1462.46,1459.62,1459.96,923.0
2023-03-23 14:00:00,1460.33,1460.81,1457.45,1457.45,500.0,1460.33,1460.81,1457.45,1457.45,500.0
2023-03-23 14:30:00,1456.39,1457.34,1445.12,1445.12,1154.0,1456.39,1457.34,1445.12,1445.12,1154.0
2023-03-23 15:00:00,1453.84,1456.71,1445.27,1448.45,2452.0,1453.84,1456.71,1445.27,1448.45,2452.0
2023-03-23 15:30:00,1449.61,1457.58,1447.42,1448.7,6026.0,1449.61,1457.58,1447.42,1448.7,6026.0
2023-03-24 09:30:00,1447.26,1447.26,1428.1,1434.28,1531.0,1447.26,1447.26,1428.1,1434.28,1531.0
2023-03-24 10:00:00,1440.0,1440.0,1436.67,1439.75,400.0,1440.0,1440.0,1436.67,1439.75,400.0
2023-03-24 10:30:00,1438.65,1438.65,1437.83,1437.83,200.0,1438.65,1438.65,1437.83,1437.83,200.0
2023-03-24 11:00:00,1439.08,1439.08,1435.36,1435.36,1321.0,1439.08,1439.08,1435.36,1435.36,1321.0
2023-03-24 11:30:00,1439.83,1445.0,1439.83,1445.0,800.0,1439.83,1445.0,1439.83,1445.0,800.0
2023-03-24 12:00:00,1445.0,1446.14,1440.03,1445.82,516.0,1445.0,1446.14,1440.03,1445.82,516.0
2023-03-24 12:30:00,1446.8,1450.0,1446.8,1450.0,637.0,1446.8,1450.0,1446.8,1450.0,637.0
2023-03-24 13:00:00,1448.68,1450.0,1448.59,1450.0,629.0,1448.68,1450.0,1448.59,1450.0,629.0
2023-03-24 13:30:00,1451.95,1451.95,1447.78,1450.13,400.0,1451.95,1451.95,1447.78,1450.13,400.0
2023-03-24 14:00:00,1449.78,1452.8,1449.78,1452.8,478.0,1449.78,1452.8,1449.78,1452.8,478.0
2023-03-24 14:30:00,1452.73,1453.77,1450.06,1452.32,931.0,1452.73,1453.77,1450.06,1452.32,931.0
2023-03-24 15:00:00,1447.86,1455.91,1447.86,1455.46,800.0,1447.86,1455.91,1447.86,1455.46,800.0
2023-03-24 15:30:00,1456.76,1459.46,1453.31,1458.79,4706.0,1456.76,1459.46,1453.31,1458.79,4706.0
2023-03-27 09:30:00,1478.07,1480.66,1456.66,1480.66,2596.0,1478.07,1480.66,1456.66,1480.66,2596.0
2023-03-27 10:00:00,1477.54,1479.85,1473.01,1473.01,1700.0,1477.54,1479.85,1473.01,1473.01,1700.0
2023-03-27 10:30:00,1475.96,1475.96,1468.02,1472.41,2500.0,1475.96,1475.96,1468.02,1472.41,2500.0
2023-03-27 11:00:00,1469.11,1469.11,1469.11,1469.11,281.0,1469.11,1469.11,1469.11,1469.11,281.0
2023-03-27 11:30:00,1476.31,1479.82,1475.78,1475.78,883.0,1476.31,1479.82,1475.78,1475.78,883.0
2023-03-27 12:00:00,1483.57,1483.57,1482.53,1482.54,1036.0,1483.57,1483.57,1482.53,1482.54,1036.0
2023-03-27 12:30:00,1482.96,1482.96,1482.13,1482.61,1019.0,1482.96,1482.96,1482.13,1482.61,1019.0
2023-03-27 13:00:00,1480.94,1485.81,1480.44,1485.37,1555.0,1480.94,1485.81,1480.44,1485.37,1555.0
2023-03-27 13:30:00,1489.84,1492.61,1488.51,1492.61,1176.0,1489.84,1492.61,1488.51,1492.61,1176.0
2023-03-27 14:00:00,1490.86,1491.0,1488.52,1489.08,1016.0,1490.86,1491.0,1488.52,1489.08,1016.0
2023-03-27 14:30:00,1493.82,1498.38,1491.4,1491.4,1369.0,1493.82,1498.38,1491.4,1491.4,1369.0
2023-03-27 15:00:00,1491.87,1491.87,1487.52,1488.6,707.0,1491.87,1491.87,1487.52,1488.6,707.0
2023-03-27 15:30:00,1488.65,1489.32,1480.07,1482.63,3503.0,1488.65,1489.32,1480.07,1482.63,3503.0
2023-03-28 09:30:00,1479.04,1485.09,1471.11,1485.09,1448.0,1479.04,1485.09,1471.11,1485.09,1448.0
2023-03-28 10:00:00,1477.49,1483.92,1477.15,1477.15,605.0,1477.49,1483.92,1477.15,1477.15,605.0
2023-03-28 10:30:00,1470.56,1470.56,1468.91,1468.91,210.0,1470.56,1470.56,1468.91,1468.91,210.0
2023-03-28 11:00:00,1469.12,1471.69,1465.42,1470.9,774.0,1469.12,1471.69,1465.42,1470.9,774.0
2023-03-28 11:30:00,1470.33,1470.33,1470.32,1470.33,100.0,1470.33,1470.33,1470.32,1470.33,100.0
2023-03-28 12:00:00,1469.99,1471.74,1469.41,1469.41,1300.0,1469.99,1471.74,1469.41,1469.41,1300.0
2023-03-28 12:30:00,1469.47,1469.48,1469.47,1469.47,145.0,1469.47,1469.48,1469.47,1469.47,145.0
2023-03-28 13:00:00,1469.47,1469.47,1469.47,1469.47,0.0,1469.47,1469.47,1469.47,1469.47,0.0
2023-03-28 13:30:00,1467.66,1467.66,1467.64,1467.64,200.0,1467.66,1467.66,1467.64,1467.64,200.0
2023-03-28 14:00:00,1464.67,1465.36,1464.67,1465.36,200.0,1464.67,1465.36,1464.67,1465.36,200.0
2023-03-28 14:30:00,1466.65,1466.65,1466.65,1466.65,192.0,1466.65,1466.65,1466.65,1466.65,192.0
2023-03-28 15:00:00,1466.56,1466.61,1464.7,1464.7,355.0,1466.56,1466.61,1464.7,1464.7,355.0
2023-03-28 15:30:00,1462.64,1475.0,1462.64,1473.64,3504.0,1462.64,1475.0,1462.64,1473.64,3504.0
2023-03-29 09:30:00,1490.75,1490.75,1488.9,1488.9,835.0,1490.75,1490.75,1488.9,1488.9,835.0
2023-03-29 10:00:00,1491.99,1495.02,1491.36,1494.03,1300.0,1491.99,1495.02,1491.36,1494.03,1300.0
2023-03-29 10:30:00,1490.21,1495.0,1490.21,1491.26,1357.0,1490.21,1495.0,1490.21,1491.26,1357.0
2023-03-29 11:00:00,1491.27,1491.27,1482.07,1482.07,968.0,1491.27,1491.27,1482.07,1482.07,968.0
2023-03-29 11:30:00,1485.0,1485.33,1476.17,1484.38,1726.0,1485.0,1485.33,1476.17,1484.38,1726.0
2023-03-29 12:00:00,1483.65,1486.6,1483.65,1486.3,1507.0,1483.65,1486.6,1483.65,1486.3,1507.0
2023-03-29 12:30:00,1486.54,1486.54,1486.54,1486.54,100.0,1486.54,1486.54,1486.54,1486.54,100.0
2023-03-29 13:00:00,1481.72,1487.02,1481.72,1487.02,426.0,1481.72,1487.02,1481.72,1487.02,426.0
2023-03-29 13:30:00,1485.64,1485.9,1484.49,1485.21,600.0,1485.64,1485.9,1484.49,1485.21,600.0
2023-03-29 14:00:00,1485.12,1487.4,1485.12,1487.4,239.0,1485.12,1487.4,1485.12,1487.4,239.0
2023-03-29 14:30:00,1489.21,1491.67,1489.21,1490.8,600.0,1489.21,1491.67,1489.21,1490.8,600.0
2023-03-29 15:00:00,1490.91,1494.0,1490.91,1494.0,452.0,1490.91,1494.0,1490.91,1494.0,452.0
2023-03-29 15:30:00,1495.4,1500.02,1492.98,1495.54,4215.0,1495.4,1500.02,1492.98,1495.54,4215.0
2023-03-30 09:30:00,1512.11,1517.55,1510.77,1517.55,1053.0,1512.11,1517.55,1510.77,1517.55,1053.0
2023-03-30 10:00:00,1517.58,1517.58,1502.78,1507.5,900.0,1517.58,1517.58,1502.78,1507.5,900.0
2023-03-30 10:30:00,1506.13,1513.65,1506.04,1510.89,2965.0,1506.13,1513.65,1506.04,1510.89,2965.0
2023-03-30 11:00:00,1510.05,1510.06,1499.95,1501.85,831.0,1510.05,1510.06,1499.95,1501.85,831.0
2023-03-30 11:30:00,1499.23,1499.23,1495.8,1495.8,249.0,1499.23,1499.23,1495.8,1495.8,249.0
2023-03-30 12:00:00,1496.32,1496.32,1496.32,1496.32,111.0,1496.32,1496.32,1496.32,1496.32,111.0
2023-03-30 12:30:00,1494.22,1494.74,1487.7,1494.74,940.0,1494.22,1494.74,1487.7,1494.74,940.0
2023-03-30 13:00:00,1494.1,1494.75,1494.1,1494.75,200.0,1494.1,1494.75,1494.1,1494.75,200.0
2023-03-30 13:30:00,1492.46,1492.46,1492.45,1492.46,100.0,1492.46,1492.46,1492.45,1492.46,100.0
2023-03-30 14:00:00,1492.81,1498.18,1492.68,1495.72,1048.0,1492.81,1498.18,1492.68,1495.72,1048.0
2023-03-30 14:30:00,1497.45,1500.81,1497.29,1499.69,601.0,1497.45,1500.81,1497.29,1499.69,601.0
2023-03-30 15:00:00,1501.04,1502.54,1501.03,1502.07,400.0,1501.04,1502.54,1501.03,1502.07,400.0
2023-03-30 15:30:00,1502.62,1503.0,1497.09,1499.1,6139.0,1502.62,1503.0,1497.09,1499.1,6139.0
2023-03-31 09:30:00,1512.01,1523.69,1512.01,1521.35,1749.0,1512.01,1523.69,1512.01,1521.35,1749.0
2023-03-31 10:00:00,1523.84,1523.84,1520.92,1523.22,500.0,1523.84,1523.84,1520.92,1523.22,500.0
2023-03-31 10:30:00,1525.0,1525.78,1522.44,1525.78,625.0,1525.0,1525.78,1522.44,1525.78,625.0
2023-03-31 11:00:00,1521.61,1521.61,1521.61,1521.61,100.0,1521.61,1521.61,1521.61,1521.61,100.0
2023-03-31 11:30:00,1521.61,1521.61,1521.61,1521.61,0.0,1521.61,1521.61,1521.61,1521.61,0.0
2023-03-31 12:00:00,1522.0,1522.0,1522.0,1522.0,100.0,1522.0,1522.0,1522.0,1522.0,100.0
2023-03-31 12:30:00,1525.59,1525.59,1519.22,1519.65,4197.0,1525.59,1525.59,1519.22,1519.65,4197.0
2023-03-31 13:00:00,1520.19,1522.2,1519.57,1521.96,608.0,1520.19,1522.2,1519.57,1521.96,608.0
2023-03-31 13:30:00,1521.96,1521.96,1521.96,1521.96,0.0,1521.96,1521.96,1521.96,1521.96,0.0
2023-03-31 14:00:00,1526.4,1528.79,1524.57,1524.57,972.0,1526.4,1528.79,1524.57,1524.57,972.0
2023-03-31 14:30:00,1522.81,1526.53,1522.81,1526.53,300.0,1522.81,1526.53,1522.81,1526.53,300.0
2023-03-31 15:00:00,1530.07,1531.75,1526.13,1531.75,2200.0,1530.07,1531.75,1526.13,1531.75,2200.0
2023-03-31 15:30:00,1531.8,1532.04,1523.09,1529.68,4973.0,1531.8,1532.04,1523.09,1529.68,4973.0
2023-04-03 09:30:00,1520.61,1522.99,1511.81,1516.65,3234.0,1520.61,1522.99,1511.81,1516.65,3234.0
2023-04-03 10:00:00,1522.96,1526.6,1514.44,1524.97,3513.0,1522.96,1526.6,1514.44,1524.97,3513.0
2023-04-03 10:30:00,1523.82,1523.82,1516.55,1516.79,3300.0,1523.82,1523.82,1516.55,1516.79,3300.0
2023-04-03 11:00:00,1517.19,1517.42,1514.48,1517.42,600.0,1517.19,1517.42,1514.48,1517.42,600.0
2023-04-03 11:30:00,1517.98,1520.57,1512.85,1515.05,3626.0,1517.98,1520.57,1512.85,1515.05,3626.0
2023-04-03 12:00:00,1515.57,1516.6,1514.97,1516.6,700.0,1515.57,1516.6,1514.97,1516.6,700.0
2023-04-03 12:30:00,1513.66,1518.32,1513.66,1515.96,603.0,1513.66,1518.32,1513.66,1515.96,603.0
2023-04-03 13:00:00,1518.68,1519.84,1518.67,1519.84,652.0,1518.68,1519.84,1518.67,1519.84,652.0
2023-04-03 13:30:00,1520.21,1522.35,1514.61,1517.05,1905.0,1520.21,1522.35,1514.61,1517.05,1905.0
2023-04-03 14:00:00,1519.09,1522.28,1519.09,1521.28,572.0,1519.09,1522.28,1519.09,1521.28,572.0
2023-04-03 14:30:00,1524.18,1527.08,1524.18,1526.39,1323.0,1524.18,1527.08,1524.18,1526.39,1323.0
2023-04-03 15:00:00,1526.4,1529.08,1525.59,1529.08,1987.0,1526.4,1529.08,1525.59,1529.08,1987.0
2023-04-03 15:30:00,1533.42,1538.29,1529.23,1531.98,7187.0,1533.42,1538.29,1529.23,1531.98,7187.0
2023-04-04 09:30:00,1530.76,1535.15,1521.28,1535.15,1177.0,1530.76,1535.15,1521.28,1535.15,1177.0
2023-04-04 10:00:00,1536.01,1536.77,1531.97,1534.19,1992.0,1536.01,1536.77,1531.97,1534.19,1992.0
2023-04-04 10:30:00,1531.97,1533.68,1528.7,1531.27,1404.0,1531.97,1533.68,1528.7,1531.27,1404.0
2023-04-04 11:00:00,1525.47,1528.6,1525.47,1528.6,313.0,1525.47,1528.6,1525.47,1528.6,313.0
2023-04-04 11:30:00,1522.58,1532.43,1522.58,1531.04,600.0,1522.58,1532.43,1522.58,1531.04,600.0
2023-04-04 12:00:00,1531.0,1533.16,1530.49,1533.16,1391.0,1531.0,1533.16,1530.49,1533.16,1391.0
2023-04-04 12:30:00,1535.56,1535.56,1535.56,1535.56,100.0,1535.56,1535.56,1535.56,1535.56,100.0
2023-04-04 13:00:00,1535.26,1541.82,1535.09,1537.99,648.0,1535.26,1541.82,1535.09,1537.99,648.0
2023-04-04 13:30:00,1540.42,1540.43,1538.11,1538.14,544.0,1540.42,1540.43,1538.11,1538.14,544.0
2023-04-04 14:00:00,1540.6,1540.6,1535.79,1535.79,1226.0,1540.6,1540.6,1535.79,1535.79,1226.0
2023-04-04 14:30:00,1537.83,1539.13,1535.92,1535.92,700.0,1537.83,1539.13,1535.92,1535.92,700.0
2023-04-04 15:00:00,1536.12,1541.37,1536.12,1537.35,4083.0,1536.12,1541.37,1536.12,1537.35,4083.0
2023-04-04 15:30:00,1537.18,1537.8,1529.28,1529.28,8721.0,1537.18,1537.8,1529.28,1529.28,8721.0
2023-04-05 09:30:00,1520.6,1521.41,1510.01,1521.41,1332.0,1520.6,1521.41,1510.01,1521.41,1332.0
2023-04-05 10:00:00,1522.26,1526.14,1521.6,1525.28,500.0,1522.26,1526.14,1521.6,1525.28,500.0
2023-04-05 10:30:00,1527.77,1528.36,1525.66,1526.41,879.0,1527.77,1528.36,1525.66,1526.41,879.0
2023-04-05 11:00:00,1526.96,1536.67,1526.96,1535.75,979.0,1526.96,1536.67,1526.96,1535.75,979.0
2023-04-05 11:30:00,1537.57,1542.28,1537.12,1537.52,1744.0,1537.57,1542.28,1537.12,1537.52,1744.0
2023-04-05 12:00:00,1537.52,1540.32,1535.7,1535.95,2413.0,1537.52,1540.32,1535.7,1535.95,2413.0
2023-04-05 12:30:00,1537.27,1539.31,1535.47,1535.47,600.0,1537.27,1539.31,1535.47,1535.47,600.0
2023-04-05 13:00:00,1534.7,1536.78,1533.29,1533.29,2568.0,1534.7,1536.78,1533.29,1533.29,2568.0
2023-04-05 13:30:00,1530.51,1531.0,1526.78,1531.0,900.0,1530.51,1531.0,1526.78,1531.0,900.0
2023-04-05 14:00:00,1532.47,1532.47,1531.92,1531.92,200.0,1532.47,1532.47,1531.92,1531.92,200.0
2023-04-05 14:30:00,1534.17,1534.17,1529.04,1529.05,700.0,1534.17,1534.17,1529.04,1529.05,700.0
2023-04-05 15:00:00,1528.91,1532.6,1528.91,1531.0,1521.0,1528.91,1532.6,1528.91,1531.0,1521.0
2023-04-05 15:30:00,1532.64,1535.51,1529.49,1529.49,2947.0,1532.64,1535.51,1529.49,1529.49,2947.0
2023-04-06 09:30:00,1529.59,1529.59,1515.18,1516.89,1152.0,1529.59,1529.59,1515.18,1516.89,1152.0
2023-04-06 10:00:00,1515.3,1517.84,1514.54,1515.41,920.0,1515.3,1517.84,1514.54,1515.41,920.0
2023-04-06 10:30:00,1515.84,1515.84,1510.03,1513.92,3147.0,1515.84,1515.84,1510.03,1513.92,3147.0
2023-04-06 11:00:00,1513.98,1513.98,1510.61,1510.62,902.0,1513.98,1513.98,1510.61,1510.62,902.0
2023-04-06 11:30:00,1507.18,1510.99,1507.18,1510.99,613.0,1507.18,1510.99,1507.18,1510.99,613.0
2023-04-06 12:00:00,1512.11,1512.2,1510.92,1510.92,500.0,1512.11,1512.2,1510.92,1510.92,500.0
2023-04-06 12:30:00,1514.35,1514.35,1511.32,1511.32,3500.0,1514.35,1514.35,1511.32,1511.32,3500.0
2023-04-06 13:00:00,1511.14,1516.15,1510.72,1516.15,800.0,1511.14,1516.15,1510.72,1516.15,800.0
2023-04-06 13:30:00,1515.32,1518.08,1513.7,1514.79,1236.0,1515.32,1518.08,1513.7,1514.79,1236.0
2023-04-06 14:00:00,1514.45,1515.1,1513.5,1513.5,500.0,1514.45,1515.1,1513.5,1513.5,500.0
2023-04-06 14:30:00,1512.31,1513.3,1500.38,1500.38,2193.0,1512.31,1513.3,1500.38,1500.38,2193.0
2023-04-06 15:00:00,1501.28,1504.64,1500.44,1500.44,3398.0,1501.28,1504.64,1500.44,1500.44,3398.0
2023-04-06 15:30:00,1501.95,1503.44,1496.26,1499.1,13178.0,1501.95,1503.44,1496.26,1499.1,13178.0
2023-04-10 09:30:00,1491.65,1493.96,1482.39,1485.35,1565.0,1491.65,1493.96,1482.39,1485.35,1565.0
2023-04-10 10:00:00,1491.54,1492.02,1489.44,1491.65,2568.0,1491.54,1492.02,1489.44,1491.65,2568.0
2023-04-10 10:30:00,1490.78,1496.07,1490.78,1494.74,900.0,1490.78,1496.07,1490.78,1494.74,900.0
2023-04-10 11:00:00,1491.81,1495.0,1491.81,1493.06,1740.0,1491.81,1495.0,1491.81,1493.06,1740.0
2023-04-10 11:30:00,1491.81,1491.84,1489.09,1489.09,877.0,1491.81,1491.84,1489.09,1489.09,877.0
2023-04-10 12:00:00,1485.54,1485.54,1485.54,1485.54,100.0,1485.54,1485.54,1485.54,1485.54,100.0
2023-04-10 12:30:00,1491.26,1500.62,1490.82,1500.3,2171.0,1491.26,1500.62,1490.82,1500.3,2171.0
2023-04-10 13:00:00,1498.67,1506.54,1498.67,1502.78,814.0,1498.67,1506.54,1498.67,1502.78,814.0
2023-04-10 13:30:00,1506.84,1512.52,1503.87,1512.38,1204.0,1506.84,1512.52,1503.87,1512.38,1204.0
2023-04-10 14:00:00,1508.14,1511.81,1506.09,1506.09,1799.0,1508.14,1511.81,1506.09,1506.09,1799.0
2023-04-10 14:30:00,1506.08,1512.19,1506.08,1512.19,813.0,1506.08,1512.19,1506.08,1512.19,813.0
2023-04-10 15:00:00,1512.05,1520.02,1512.05,1519.14,1940.0,1512.05,1520.02,1512.05,1519.14,1940.0
2023-04-10 15:30:00,1521.58,1524.13,1518.77,1519.57,10542.0,1521.58,1524.13,1518.77,1519.57,10542.0
2023-04-11 09:30:00,1524.2,1540.66,1524.2,1540.66,1249.0,1524.2,1540.66,1524.2,1540.66,1249.0
2023-04-11 10:00:00,1533.0,1533.0,1522.4,1522.81,859.0,1533.0,1533.0,1522.4,1522.81,859.0
2023-04-11 10:30:00,1522.08,1522.08,1515.13,1516.49,1586.0,1522.08,1522.08,1515.13,1516.49,1586.0
2023-04-11 11:00:00,1514.92,1521.88,1514.92,1521.88,900.0,1514.92,1521.88,1514.92,1521.88,900.0
2023-04-11 11:30:00,1524.7,1526.22,1512.76,1519.13,1700.0,1524.7,1526.22,1512.76,1519.13,1700.0
2023-04-11 12:00:00,1517.5,1521.37,1517.15,1521.37,800.0,1517.5,1521.37,1517.15,1521.37,800.0
2023-04-11 12:30:00,1518.58,1520.01,1518.58,1519.09,300.0,1518.58,1520.01,1518.58,1519.09,300.0
2023-04-11 13:00:00,1520.5,1524.27,1519.22,1524.27,1300.0,1520.5,1524.27,1519.22,1524.27,1300.0
2023-04-11 13:30:00,1521.14,1526.88,1521.14,1524.84,1225.0,1521.14,1526.88,1521.14,1524.84,1225.0
2023-04-11 14:00:00,1523.46,1528.41,1523.46,1527.48,1241.0,1523.46,1528.41,1523.46,1527.48,1241.0
2023-04-11 14:30:00,1526.64,1535.82,1526.64,1535.82,2528.0,1526.64,1535.82,1526.64,1535.82,2528.0
2023-04-11 15:00:00,1532.68,1533.94,1529.3,1530.18,1436.0,1532.68,1533.94,1529.3,1530.18,1436.0
2023-04-11 15:30:00,1530.86,1533.14,1522.32,1527.36,6450.0,1530.86,1533.14,1522.32,1527.36,6450.0
2023-04-12 09:30:00,1543.73,1543.8,1536.06,1538.35,1658.0,1543.73,1543.8,1536.06,1538.35,1658.0
2023-04-12 10:00:00,1542.45,1552.65,1542.45,1552.64,300.0,1542.45,1552.65,1542.45,1552.64,300.0
2023-04-12 10:30:00,1551.34,1552.2,1547.77,1549.97,1036.0,1551.34,1552.2,1547.77,1549.97,1036.0
2023-04-12 11:00:00,1547.0,1547.0,1536.15,1541.19,783.0,1547.0,1547.0,1536.15,1541.19,783.0
2023-04-12 11:30:00,1545.13,1547.0,1544.48,1547.0,1063.0,1545.13,1547.0,1544.48,1547.0,1063.0
2023-04-12 12:00:00,1546.36,1548.85,1542.51,1542.51,500.0,1546.36,1548.85,1542.51,1542.51,500.0
2023-04-12 12:30:00,1544.15,1546.21,1542.28,1546.21,500.0,1544.15,1546.21,1542.28,1546.21,500.0
2023-04-12 13:00:00,1545.69,1548.98,1545.53,1545.53,611.0,1545.69,1548.98,1545.53,1545.53,611.0
2023-04-12 13:30:00,1546.63,1547.29,1546.62,1547.29,500.0,1546.63,1547.29,1546.62,1547.29,500.0
2023-04-12 14:00:00,1546.47,1558.42,1544.4,1548.49,2575.0,1546.47,1558.42,1544.4,1548.49,2575.0
2023-04-12 14:30:00,1541.5,1541.6,1538.96,1538.96,448.0,1541.5,1541.6,1538.96,1538.96,448.0
2023-04-12 15:00:00,1538.0,1538.0,1531.41,1531.41,652.0,1538.0,1538.0,1531.41,1531.41,652.0
2023-04-12 15:30:00,1534.02,1535.71,1530.35,1533.43,2604.0,1534.02,1535.71,1530.35,1533.43,2604.0
2023-04-13 09:30:00,1548.77,1548.77,1529.62,1533.16,1679.0,1548.77,1548.77,1529.62,1533.16,1679.0
2023-04-13 10:00:00,1536.85,1545.1,1535.64,1545.1,819.0,1536.85,1545.1,1535.64,1545.1,819.0
2023-04-13 10:30:00,1545.07,1555.19,1545.07,1555.19,1532.0,1545.07,1555.19,1545.07,1555.19,1532.0
2023-04-13 11:00:00,1556.56,1557.7,1554.09,1557.08,2198.0,1556.56,1557.7,1554.09,1557.08,2198.0
2023-04-13 11:30:00,1556.66,1556.66,1547.8,1550.52,1547.0,1556.66,1556.66,1547.8,1550.52,1547.0
2023-04-13 12:00:00,1552.73,1553.68,1549.5,1549.5,1266.0,1552.73,1553.68,1549.5,1549.5,1266.0
2023-04-13 12:30:00,1550.34,1553.01,1550.34,1552.0,400.0,1550.34,1553.01,1550.34,1552.0,400.0
2023-04-13 13:00:00,1551.26,1555.82,1551.26,1555.15,400.0,1551.26,1555.82,1551.26,1555.15,400.0
2023-04-13 13:30:00,1553.96,1559.8,1553.96,1558.37,500.0,1553.96,1559.8,1553.96,1558.37,500.0
2023-04-13 14:00:00,1558.82,1565.74,1558.6,1562.92,700.0,1558.82,1565.74,1558.6,1562.92,700.0
2023-04-13 14:30:00,1561.34,1565.59,1561.34,1564.2,600.0,1561.34,1565.59,1561.34,1564.2,600.0
2023-04-13 15:00:00,1565.0,1570.5,1564.99,1570.5,1781.0,1565.0,1570.5,1564.99,1570.5,1781.0
2023-04-13 15:30:00,1570.78,1585.69,1570.78,1582.7,12405.0,1570.78,1585.69,1570.78,1582.7,12405.0
2023-04-14 09:30:00,1578.75,1588.56,1575.73,1586.67,2117.0,1578.75,1588.56,1575.73,1586.67,2117.0
2023-04-14 10:00:00,1587.02,1587.13,1572.38,1578.72,1910.0,1587.02,1587.13,1572.38,1578.72,1910.0
2023-04-14 10:30:00,1576.27,1578.02,1573.65,1577.83,959.0,1576.27,1578.02,1573.65,1577.83,959.0
2023-04-14 11:00:00,1573.15,1573.43,1568.32,1568.32,1002.0,1573.15,1573.43,1568.32,1568.32,1002.0
2023-04-14 11:30:00,1566.16,1567.17,1563.48,1563.48,1122.0,1566.16,1567.17,1563.48,1563.48,1122.0
2023-04-14 12:00:00,1570.29,1570.29,1567.72,1568.98,600.0,1570.29,1570.29,1567.72,1568.98,600.0
2023-04-14 12:30:00,1571.78,1571.78,1566.66,1569.28,830.0,1571.78,1571.78,1566.66,1569.28,830.0
2023-04-14 13:00:00,1570.54,1574.84,1569.9,1569.9,1357.0,1570.54,1574.84,1569.9,1569.9,1357.0
2023-04-14 13:30:00,1570.55,1573.41,1570.01,1573.41,700.0,1570.55,1573.41,1570.01,1573.41,700.0
2023-04-14 14:00:00,1574.5,1581.35,1574.5,1579.85,1209.0,1574.5,1581.35,1574.5,1579.85,1209.0
2023-04-14 14:30:00,1580.73,1580.73,1577.23,1579.15,800.0,1580.73,1580.73,1577.23,1579.15,800.0
2023-04-14 15:00:00,1578.64,1578.64,1571.64,1574.13,800.0,1578.64,1578.64,1571.64,1574.13,800.0
2023-04-14 15:30:00,1573.87,1578.87,1572.91,1578.42,1688.0,1573.87,1578.87,1572.91,1578.42,1688.0
2023-04-17 09:30:00,1585.59,1585.59,1578.82,1580.0,951.0,1585.59,1585.59,1578.82,1580.0,951.0
2023-04-17 10:00:00,1576.81,1579.14,1576.75,1578.97,685.0,1576.81,1579.14,1576.75,1578.97,685.0
2023-04-17 10:30:00,1579.86,1581.92,1578.02,1581.92,600.0,1579.86,1581.92,1578.02,1581.92,600.0
2023-04-17 11:00:00,1580.59,1582.03,1578.38,1579.26,1717.0,1580.59,1582.03,1578.38,1579.26,1717.0
2023-04-17 11:30:00,1576.11,1577.51,1572.56,1577.51,1090.0,1576.11,1577.51,1572.56,1577.51,1090.0
2023-04-17 12:00:00,1572.88,1576.18,1572.88,1574.96,700.0,1572.88,1576.18,1572.88,1574.96,700.0
2023-04-17 12:30:00,1573.8,1579.5,1573.8,1576.34,917.0,1573.8,1579.5,1573.8,1576.34,917.0
2023-04-17 13:00:00,1576.22,1577.84,1574.2,1577.84,967.0,1576.22,1577.84,1574.2,1577.84,967.0
2023-04-17 13:30:00,1580.51,1580.51,1578.88,1578.91,500.0,1580.51,1580.51,1578.88,1578.91,500.0
2023-04-17 14:00:00,1578.64,1585.4,1578.25,1585.4,1925.0,1578.64,1585.4,1578.25,1585.4,1925.0
2023-04-17 14:30:00,1588.67,1591.36,1587.9,1588.57,918.0,1588.67,1591.36,1587.9,1588.57,918.0
2023-04-17 15:00:00,1589.3,1593.81,1589.12,1592.03,2359.0,1589.3,1593.81,1589.12,1592.03,2359.0
2023-04-17 15:30:00,1592.05,1596.31,1587.81,1596.01,4879.0,1592.05,1596.31,1587.81,1596.01,4879.0
2023-04-18 09:30:00,1603.63,1615.97,1588.94,1588.94,4254.0,1603.63,1615.97,1588.94,1588.94,4254.0
2023-04-18 10:00:00,1592.09,1592.09,1582.67,1583.36,1052.0,1592.09,1592.09,1582.67,1583.36,1052.0
2023-04-18 10:30:00,1582.11,1587.84,1581.48,1586.59,2337.0,1582.11,1587.84,1581.48,1586.59,2337.0
2023-04-18 11:00:00,1584.01,1584.04,1583.69,1584.04,300.0,1584.01,1584.04,1583.69,1584.04,300.0
2023-04-18 11:30:00,1590.79,1590.79,1590.79,1590.79,100.0,1590.79,1590.79,1590.79,1590.79,100.0
2023-04-18 12:00:00,1581.74,1585.38,1580.49,1580.49,853.0,1581.74,1585.38,1580.49,1580.49,853.0
2023-04-18 12:30:00,1581.93,1585.95,1581.93,1583.95,600.0,1581.93,1585.95,1581.93,1583.95,600.0
2023-04-18 13:00:00,1581.44,1582.76,1577.71,1578.95,400.0,1581.44,1582.76,1577.71,1578.95,400.0
2023-04-18 13:30:00,1577.84,1584.0,1577.84,1582.5,1277.0,1577.84,1584.0,1577.84,1582.5,1277.0
2023-04-18 14:00:00,1583.5,1584.2,1580.51,1584.2,625.0,1583.5,1584.2,1580.51,1584.2,625.0
2023-04-18 14:30:00,1582.37,1585.69,1582.36,1585.35,1083.0,1582.37,1585.69,1582.36,1585.35,1083.0
2023-04-18 15:00:00,1589.18,1589.18,1585.27,1585.5,1315.0,1589.18,1589.18,1585.27,1585.5,1315.0
2023-04-18 15:30:00,1586.3,1590.82,1586.3,1587.46,3133.0,1586.3,1590.82,1586.3,1587.46,3133.0
2023-04-19 09:30:00,1587.32,1587.32,1576.12,1576.38,1053.0,1587.32,1587.32,1576.12,1576.38,1053.0
2023-04-19 10:00:00,1575.02,1579.03,1575.02,1578.62,400.0,1575.02,1579.03,1575.02,1578.62,400.0
2023-04-19 10:30:00,1577.3,1581.22,1577.11,1579.71,700.0,1577.3,1581.22,1577.11,1579.71,700.0
2023-04-19 11:00:00,1583.33,1583.48,1581.0,1583.48,1149.0,1583.33,1583.48,1581.0,1583.48,1149.0
2023-04-19 11:30:00,1581.13,1582.35,1578.5,1580.06,1395.0,1581.13,1582.35,1578.5,1580.06,1395.0
2023-04-19 12:00:00,1583.14,1588.28,1580.98,1588.28,1589.0,1583.14,1588.28,1580.98,1588.28,1589.0
2023-04-19 12:30:00,1588.28,1588.28,1588.28,1588.28,0.0,1588.28,1588.28,1588.28,1588.28,0.0
2023-04-19 13:00:00,1586.64,1588.39,1586.64,1588.39,300.0,1586.64,1588.39,1586.64,1588.39,300.0
2023-04-19 13:30:00,1587.73,1590.22,1587.72,1590.22,813.0,1587.73,1590.22,1587.72,1590.22,813.0
2023-04-19 14:00:00,1590.82,1591.56,1589.84,1591.56,300.0,1590.82,1591.56,1589.84,1591.56,300.0
2023-04-19 14:30:00,1591.46,1591.46,1591.33,1591.33,309.0,1591.46,1591.46,1591.33,1591.33,309.0
2023-04-19 15:00:00,1592.3,1600.63,1592.3,1600.63,3437.0,1592.3,1600.63,1592.3,1600.63,3437.0
2023-04-19 15:30:00,1601.66,1601.66,1591.47,1598.62,3076.0,1601.66,1601.66,1591.47,1598.62,3076.0
2023-04-20 09:30:00,1577.91,1577.91,1527.84,1527.84,4400.0,1577.91,1577.91,1527.84,1527.84,4400.0
2023-04-20 10:00:00,1528.01,1565.28,1526.83,1559.39,32212.0,1528.01,1565.28,1526.83,1559.39,32212.0
2023-04-20 10:30:00,1559.38,1560.0,1553.96,1557.46,2300.0,1559.38,1560.0,1553.96,1557.46,2300.0
2023-04-20 11:00:00,1555.46,1555.46,1550.66,1551.0,1343.0,1555.46,1555.46,1550.66,1551.0,1343.0
2023-04-20 11:30:00,1554.0,1564.7,1554.0,1562.04,1346.0,1554.0,1564.7,1554.0,1562.04,1346.0
2023-04-20 12:00:00,1562.04,1562.04,1558.51,1558.51,364.0,1562.04,1562.04,1558.51,1558.51,364.0
2023-04-20 12:30:00,1559.82,1561.27,1558.31,1560.26,1830.0,1559.82,1561.27,1558.31,1560.26,1830.0
2023-04-20 13:00:00,1562.63,1563.8,1561.87,1561.88,400.0,1562.63,1563.8,1561.87,1561.88,400.0
2023-04-20 13:30:00,1560.27,1560.4,1559.15,1559.15,1052.0,1560.27,1560.4,1559.15,1559.15,1052.0
2023-04-20 14:00:00,1559.15,1559.15,1546.96,1546.97,3450.0,1559.15,1559.15,1546.96,1546.97,3450.0
2023-04-20 14:30:00,1548.57,1549.42,1540.8,1542.69,4236.0,1548.57,1549.42,1540.8,1542.69,4236.0
2023-04-20 15:00:00,1540.69,1545.71,1532.15,1532.15,8736.0,1540.69,1545.71,1532.15,1532.15,8736.0
2023-04-20 15:30:00,1534.8,1543.25,1534.8,1538.9,7215.0,1534.8,1543.25,1534.8,1538.9,7215.0
2023-04-21 09:30:00,1548.91,1560.92,1548.91,1556.93,3437.0,1548.91,1560.92,1548.91,1556.93,3437.0
2023-04-21 10:00:00,1551.64,1553.36,1548.7,1548.85,8417.0,1551.64,1553.36,1548.7,1548.85,8417.0
2023-04-21 10:30:00,1540.47,1542.85,1535.49,1541.47,800.0,1540.47,1542.85,1535.49,1541.47,800.0
2023-04-21 11:00:00,1547.4,1549.68,1547.18,1547.18,700.0,1547.4,1549.68,1547.18,1547.18,700.0
2023-04-21 11:30:00,1547.13,1547.2,1542.81,1543.5,2800.0,1547.13,1547.2,1542.81,1543.5,2800.0
2023-04-21 12:00:00,1545.14,1545.71,1540.88,1541.74,3100.0,1545.14,1545.71,1540.88,1541.74,3100.0
2023-04-21 12:30:00,1539.42,1540.39,1539.42,1539.69,699.0,1539.42,1540.39,1539.42,1539.69,699.0
2023-04-21 13:00:00,1540.87,1541.98,1540.69,1541.66,700.0,1540.87,1541.98,1540.69,1541.66,700.0
2023-04-21 13:30:00,1541.41,1550.09,1541.41,1550.09,6200.0,1541.41,1550.09,1541.41,1550.09,6200.0
2023-04-21 14:00:00,1553.56,1554.01,1553.36,1554.01,300.0,1553.56,1554.01,1553.36,1554.01,300.0
2023-04-21 14:30:00,1554.51,1554.92,1552.53,1552.53,900.0,1554.51,1554.92,1552.53,1552.53,900.0
2023-04-21 15:00:00,1551.58,1553.44,1549.05,1552.66,2923.0,1551.58,1553.44,1549.05,1552.66,2923.0
2023-04-21 15:30:00,1553.04,1559.58,1552.81,1559.58,5548.0,1553.04,1559.58,1552.81,1559.58,5548.0
2023-04-24 09:30:00,1558.33,1566.13,1555.21,1566.13,4780.0,1558.33,1566.13,1555.21,1566.13,4780.0
2023-04-24 10:00:00,1565.47,1566.33,1562.16,1566.33,804.0,1565.47,1566.33,1562.16,1566.33,804.0
2023-04-24 10:30:00,1566.02,1566.08,1561.01,1562.47,904.0,1566.02,1566.08,1561.01,1562.47,904.0
2023-04-24 11:00:00,1561.28,1563.58,1561.28,1563.58,1200.0,1561.28,1563.58,1561.28,1563.58,1200.0
2023-04-24 11:30:00,1563.81,1571.37,1563.81,1569.0,1296.0,1563.81,1571.37,1563.81,1569.0,1296.0
2023-04-24 12:00:00,1567.61,1569.28,1565.4,1568.78,800.0,1567.61,1569.28,1565.4,1568.78,800.0
2023-04-24 12:30:00,1567.42,1568.76,1565.4,1565.4,1000.0,1567.42,1568.76,1565.4,1565.4,1000.0
2023-04-24 13:00:00,1564.55,1564.56,1561.13,1561.13,500.0,1564.55,1564.56,1561.13,1561.13,500.0
2023-04-24 13:30:00,1558.88,1564.47,1558.88,1564.47,942.0,1558.88,1564.47,1558.88,1564.47,942.0
2023-04-24 14:00:00,1565.67,1565.67,1563.42,1563.5,600.0,1565.67,1565.67,1563.42,1563.5,600.0
2023-04-24 14:30:00,1565.39,1568.77,1563.5,1568.59,700.0,1565.39,1568.77,1563.5,1568.59,700.0
2023-04-24 15:00:00,1568.78,1569.09,1567.57,1568.89,2500.0,1568.78,1569.09,1567.57,1568.89,2500.0
2023-04-24 15:30:00,1568.72,1574.26,1568.5,1574.22,4657.0,1568.72,1574.26,1568.5,1574.22,4657.0
2023-04-25 09:30:00,1565.0,1565.0,1528.99,1528.99,5331.0,1565.0,1565.0,1528.99,1528.99,5331.0
2023-04-25 10:00:00,1523.11,1541.45,1523.11,1541.45,1200.0,1523.11,1541.45,1523.11,1541.45,1200.0
2023-04-25 10:30:00,1536.54,1539.32,1530.39,1530.45,736.0,1536.54,1539.32,1530.39,1530.45,736.0
2023-04-25 11:00:00,1532.75,1532.75,1523.13,1526.62,1300.0,1532.75,1532.75,1523.13,1526.62,1300.0
2023-04-25 11:30:00,1525.19,1525.19,1525.19,1525.19,100.0,1525.19,1525.19,1525.19,1525.19,100.0
2023-04-25 12:00:00,1524.56,1526.92,1523.68,1525.29,400.0,1524.56,1526.92,1523.68,1525.29,400.0
2023-04-25 12:30:00,1523.81,1525.65,1521.92,1521.92,900.0,1523.81,1525.65,1521.92,1521.92,900.0
2023-04-25 13:00:00,1521.38,1521.62,1498.08,1501.72,8506.0,1521.38,1521.62,1498.08,1501.72,8506.0
2023-04-25 13:30:00,1503.52,1504.26,1498.44,1499.07,1602.0,1503.52,1504.26,1498.44,1499.07,1602.0
2023-04-25 14:00:00,1497.28,1497.28,1490.07,1490.07,2054.0,1497.28,1497.28,1490.07,1490.07,2054.0
2023-04-25 14:30:00,1487.27,1487.27,1481.15,1482.31,1300.0,1487.27,1487.27,1481.15,1482.31,1300.0
2023-04-25 15:00:00,1482.78,1482.95,1473.0,1474.92,4393.0,1482.78,1482.95,1473.0,1474.92,4393.0
2023-04-25 15:30:00,1473.74,1473.74,1466.12,1468.65,4099.0,1473.74,1473.74,1466.12,1468.65,4099.0
2023-04-26 09:30:00,1458.36,1473.05,1457.01,1465.76,6050.0,1458.36,1473.05,1457.01,1465.76,6050.0
2023-04-26 10:00:00,1470.69,1476.5,1463.36,1463.36,2186.0,1470.69,1476.5,1463.36,1463.36,2186.0
2023-04-26 10:30:00,1470.45,1475.2,1468.36,1468.36,3100.0,1470.45,1475.2,1468.36,1468.36,3100.0
2023-04-26 11:00:00,1472.43,1472.44,1471.99,1472.0,738.0,1472.43,1472.44,1471.99,1472.0,738.0
2023-04-26 11:30:00,1473.58,1475.57,1472.61,1473.9,3035.0,1473.58,1475.57,1472.61,1473.9,3035.0
2023-04-26 12:00:00,1472.13,1474.24,1469.7,1469.7,1143.0,1472.13,1474.24,1469.7,1469.7,1143.0
2023-04-26 12:30:00,1469.36,1469.75,1466.86,1467.0,900.0,1469.36,1469.75,1466.86,1467.0,900.0
2023-04-26 13:00:00,1467.49,1470.27,1467.49,1468.26,300.0,1467.49,1470.27,1467.49,1468.26,300.0
2023-04-26 13:30:00,1468.57,1470.56,1466.08,1466.19,1300.0,1468.57,1470.56,1466.08,1466.19,1300.0
2023-04-26 14:00:00,1465.39,1473.62,1465.39,1473.0,3200.0,1465.39,1473.62,1465.39,1473.0,3200.0
2023-04-26 14:30:00,1472.72,1472.72,1470.03,1471.15,2117.0,1472.72,1472.72,1470.03,1471.15,2117.0
2023-04-26 15:00:00,1470.94,1471.02,1470.7,1470.72,700.0,1470.94,1471.02,1470.7,1470.72,700.0
2023-04-26 15:30:00,1470.14,1470.14,1459.37,1460.54,14833.0,1470.14,1470.14,1459.37,1460.54,14833.0
2023-04-27 09:30:00,1464.29,1464.29,1440.7,1440.7,2137.0,1464.29,1464.29,1440.7,1440.7,2137.0
2023-04-27 10:00:00,1442.15,1452.43,1442.15,1452.43,2465.0,1442.15,1452.43,1442.15,1452.43,2465.0
2023-04-27 10:30:00,1452.46,1452.46,1438.5,1438.5,700.0,1452.46,1452.46,1438.5,1438.5,700.0
2023-04-27 11:00:00,1439.22,1444.87,1437.56,1444.87,1620.0,1439.22,1444.87,1437.56,1444.87,1620.0
2023-04-27 11:30:00,1445.09,1448.4,1443.92,1447.36,4700.0,1445.09,1448.4,1443.92,1447.36,4700.0
2023-04-27 12:00:00,1448.85,1454.49,1448.85,1453.85,1214.0,1448.85,1454.49,1448.85,1453.85,1214.0
2023-04-27 12:30:00,1453.48,1454.52,1452.14,1454.52,935.0,1453.48,1454.52,1452.14,1454.52,935.0
2023-04-27 13:00:00,1453.42,1453.5,1452.91,1452.91,721.0,1453.42,1453.5,1452.91,1452.91,721.0
2023-04-27 13:30:00,1453.28,1457.81,1452.95,1455.88,1494.0,1453.28,1457.81,1452.95,1455.88,1494.0
2023-04-27 14:00:00,1455.55,1456.03,1453.89,1455.56,2400.0,1455.55,1456.03,1453.89,1455.56,2400.0
2023-04-27 14:30:00,1455.49,1456.7,1454.05,1456.03,5411.0,1455.49,1456.7,1454.05,1456.03,5411.0
2023-04-27 15:00:00,1464.27,1464.27,1458.91,1458.94,1917.0,1464.27,1464.27,1458.91,1458.94,1917.0
2023-04-27 15:30:00,1459.39,1460.41,1449.53,1455.17,17857.0,1459.39,1460.41,1449.53,1455.17,17857.0
2023-04-28 09:30:00,1452.8,1473.48,1452.8,1473.03,2445.0,1452.8,1473.48,1452.8,1473.03,2445.0
2023-04-28 10:00:00,1473.77,1490.66,1473.77,1490.65,1598.0,1473.77,1490.66,1473.77,1490.65,1598.0
2023-04-28 10:30:00,1493.66,1493.66,1484.26,1484.26,1539.0,1493.66,1493.66,1484.26,1484.26,1539.0
2023-04-28 11:00:00,1481.54,1490.06,1481.54,1487.25,948.0,1481.54,1490.06,1481.54,1487.25,948.0
2023-04-28 11:30:00,1492.21,1495.57,1491.45,1495.57,600.0,1492.21,1495.57,1491.45,1495.57,600.0
2023-04-28 12:00:00,1491.23,1491.74,1488.37,1491.74,302.0,1491.23,1491.74,1488.37,1491.74,302.0
2023-04-28 12:30:00,1489.19,1492.79,1489.19,1492.79,1014.0,1489.19,1492.79,1489.19,1492.79,1014.0
2023-04-28 13:00:00,1491.92,1493.46,1489.4,1489.42,1035.0,1491.92,1493.46,1489.4,1489.42,1035.0
2023-04-28 13:30:00,1487.49,1492.77,1487.49,1492.77,900.0,1487.49,1492.77,1487.49,1492.77,900.0
2023-04-28 14:00:00,1492.68,1492.68,1486.17,1486.17,836.0,1492.68,1492.68,1486.17,1486.17,836.0
2023-04-28 14:30:00,1483.85,1488.95,1483.64,1488.95,800.0,1483.85,1488.95,1483.64,1488.95,800.0
2023-04-28 15:00:00,1487.15,1487.15,1483.05,1483.05,601.0,1487.15,1487.15,1483.05,1483.05,601.0
2023-04-28 15:30:00,1482.46,1492.13,1482.46,1492.13,2660.0,1482.46,1492.13,1482.46,1492.13,2660.0
2023-05-01 09:30:00,1493.62,1507.28,1493.62,1501.19,4525.0,1493.62,1507.28,1493.62,1501.19,4525.0
2023-05-01 10:00:00,1504.61,1510.68,1504.61,1508.69,1612.0,1504.61,1510.68,1504.61,1508.69,1612.0
2023-05-01 10:30:00,1511.06,1521.41,1511.06,1519.99,700.0,1511.06,1521.41,1511.06,1519.99,700.0
2023-05-01 11:00:00,1519.74,1519.74,1512.55,1513.06,600.0,1519.74,1519.74,1512.55,1513.06,600.0
2023-05-01 11:30:00,1512.72,1516.12,1511.02,1513.95,2069.0,1512.72,1516.12,1511.02,1513.95,2069.0
2023-05-01 12:00:00,1515.86,1516.32,1513.04,1513.04,1669.0,1515.86,1516.32,1513.04,1513.04,1669.0
2023-05-01 12:30:00,1515.3,1515.58,1512.6,1512.6,1551.0,1515.3,1515.58,1512.6,1512.6,1551.0
2023-05-01 13:00:00,1513.0,1515.25,1510.91,1514.57,2150.0,1513.0,1515.25,1510.91,1514.57,2150.0
2023-05-01 13:30:00,1513.74,1515.05,1512.21,1512.96,1900.0,1513.74,1515.05,1512.21,1512.96,1900.0
2023-05-01 14:00:00,1510.62,1512.45,1509.97,1512.45,1500.0,1510.62,1512.45,1509.97,1512.45,1500.0
2023-05-01 14:30:00,1509.44,1510.46,1507.19,1507.19,400.0,1509.44,1510.46,1507.19,1507.19,400.0
2023-05-01 15:00:00,1508.68,1511.05,1508.02,1509.91,1541.0,1508.68,1511.05,1508.02,1509.91,1541.0
2023-05-01 15:30:00,1509.92,1521.86,1509.92,1517.4,9808.0,1509.92,1521.86,1509.92,1517.4,9808.0
2023-05-02 09:30:00,1520.75,1525.14,1513.68,1525.14,2220.0,1520.75,1525.14,1513.68,1525.14,2220.0
2023-05-02 10:00:00,1519.63,1522.41,1504.51,1504.51,2217.0,1519.63,1522.41,1504.51,1504.51,2217.0
2023-05-02 10:30:00,1506.19,1506.19,1493.56,1498.57,1762.0,1506.19,1506.19,1493.56,1498.57,1762.0
2023-05-02 11:00:00,1496.14,1496.14,1486.96,1486.96,703.0,1496.14,1496.14,1486.96,1486.96,703.0
2023-05-02 11:30:00,1490.55,1493.92,1490.3,1492.22,902.0,1490.55,1493.92,1490.3,1492.22,902.0
2023-05-02 12:00:00,1490.62,1494.75,1490.62,1493.32,411.0,1490.62,1494.75,1490.62,1493.32,411.0
2023-05-02 12:30:00,1493.99,1494.72,1489.48,1489.48,4646.0,1493.99,1494.72,1489.48,1489.48,4646.0
2023-05-02 13:00:00,1492.96,1497.3,1492.33,1492.33,1928.0,1492.96,1497.3,1492.33,1492.33,1928.0
2023-05-02 13:30:00,1490.76,1500.0,1490.76,1499.33,4493.0,1490.76,1500.0,1490.76,1499.33,4493.0
2023-05-02 14:00:00,1502.26,1510.86,1501.12,1510.41,3119.0,1502.26,1510.86,1501.12,1510.41,3119.0
2023-05-02 14:30:00,1507.31,1516.08,1507.31,1513.99,4500.0,1507.31,1516.08,1507.31,1513.99,4500.0
2023-05-02 15:00:00,1515.28,1515.28,1506.18,1511.66,16297.0,1515.28,1515.28,1506.18,1511.66,16297.0
2023-05-02 15:30:00,1509.89,1509.89,1501.05,1503.33,9350.0,1509.89,1509.89,1501.05,1503.33,9350.0
2023-05-03 09:30:00,1504.99,1518.2,1501.31,1505.61,4531.0,1504.99,1518.2,1501.31,1505.61,4531.0
2023-05-03 10:00:00,1507.18,1508.1,1494.53,1497.7,1719.0,1507.18,1508.1,1494.53,1497.7,1719.0
2023-05-03 10:30:00,1490.16,1495.51,1487.98,1489.87,900.0,1490.16,1495.51,1487.98,1489.87,900.0
2023-05-03 11:00:00,1488.58,1488.58,1482.68,1485.17,3701.0,1488.58,1488.58,1482.68,1485.17,3701.0
2023-05-03 11:30:00,1485.51,1498.57,1484.5,1497.81,2942.0,1485.51,1498.57,1484.5,1497.81,2942.0
2023-05-03 12:00:00,1495.37,1498.45,1494.83,1497.05,880.0,1495.37,1498.45,1494.83,1497.05,880.0
2023-05-03 12:30:00,1496.83,1497.16,1496.1,1496.1,801.0,1496.83,1497.16,1496.1,1496.1,801.0
2023-05-03 13:00:00,1498.8,1498.92,1496.0,1497.76,2271.0,1498.8,1498.92,1496.0,1497.76,2271.0
2023-05-03 13:30:00,1498.43,1498.6,1495.11,1498.6,1318.0,1498.43,1498.6,1495.11,1498.6,1318.0
2023-05-03 14:00:00,1491.9,1504.57,1491.23,1501.08,2116.0,1491.9,1504.57,1491.23,1501.08,2116.0
2023-05-03 14:30:00,1497.9,1505.47,1490.54,1500.72,2327.0,1497.9,1505.47,1490.54,1500.72,2327.0
2023-05-03 15:00:00,1497.3,1500.62,1490.0,1492.46,5505.0,1497.3,1500.62,1490.0,1492.46,5505.0
2023-05-03 15:30:00,1489.34,1497.09,1487.93,1491.66,8137.0,1489.34,1497.09,1487.93,1491.66,8137.0
2023-05-04 09:30:00,1485.03,1496.86,1473.04,1491.9,4845.0,1485.03,1496.86,1473.04,1491.9,4845.0
2023-05-04 10:00:00,1491.34,1492.42,1482.5,1483.44,3607.0,1491.34,1492.42,1482.5,1483.44,3607.0
2023-05-04 10:30:00,1485.86,1491.26,1481.33,1490.96,3449.0,1485.86,1491.26,1481.33,1490.96,3449.0
2023-05-04 11:00:00,1486.0,1490.92,1485.36,1487.58,2426.0,1486.0,1490.92,1485.36,1487.58,2426.0
2023-05-04 11:30:00,1486.51,1489.13,1486.5,1489.13,1125.0,1486.51,1489.13,1486.5,1489.13,1125.0
2023-05-04 12:00:00,1487.68,1491.09,1486.15,1490.05,1409.0,1487.68,1491.09,1486.15,1490.05,1409.0
2023-05-04 12:30:00,1489.57,1493.48,1488.47,1492.49,1490.0,1489.57,1493.48,1488.47,1492.49,1490.0
2023-05-04 13:00:00,1493.05,1495.52,1493.0,1493.0,1100.0,1493.05,1495.52,1493.0,1493.0,1100.0
2023-05-04 13:30:00,1492.05,1492.05,1486.9,1488.78,1412.0,1492.05,1492.05,1486.9,1488.78,1412.0
2023-05-04 14:00:00,1488.89,1493.02,1485.72,1489.4,2316.0,1488.89,1493.02,1485.72,1489.4,2316.0
2023-05-04 14:30:00,1488.51,1489.08,1483.29,1485.04,6801.0,1488.51,1489.08,1483.29,1485.04,6801.0
2023-05-04 15:00:00,1485.04,1488.0,1482.17,1485.22,4482.0,1485.04,1488.0,1482.17,1485.22,4482.0
2023-05-04 15:30:00,1485.47,1487.87,1475.12,1479.09,12021.0,1485.47,1487.87,1475.12,1479.09,12021.0
2023-05-05 09:30:00,1475.0,1475.0,1395.21,1407.11,12915.0,1475.0,1475.0,1395.21,1407.11,12915.0
2023-05-05 10:00:00,1405.87,1432.35,1405.87,1431.25,13357.0,1405.87,1432.35,1405.87,1431.25,13357.0
2023-05-05 10:30:00,1427.5,1431.36,1423.24,1424.73,3008.0,1427.5,1431.36,1423.24,1424.73,3008.0
2023-05-05 11:00:00,1424.99,1433.1,1424.98,1427.29,4026.0,1424.99,1433.1,1424.98,1427.29,4026.0
2023-05-05 11:30:00,1425.55,1425.57,1415.96,1415.96,800.0,1425.55,1425.57,1415.96,1415.96,800.0
2023-05-05 12:00:00,1411.0,1414.26,1402.18,1408.65,4550.0,1411.0,1414.26,1402.18,1408.65,4550.0
2023-05-05 12:30:00,1407.91,1412.42,1404.01,1412.4,6049.0,1407.91,1412.42,1404.01,1412.4,6049.0
2023-05-05 13:00:00,1409.96,1409.97,1398.9,1398.9,2327.0,1409.96,1409.97,1398.9,1398.9,2327.0
2023-05-05 13:30:00,1403.33,1411.33,1403.33,1409.71,4344.0,1403.33,1411.33,1403.33,1409.71,4344.0
2023-05-05 14:00:00,1409.95,1422.5,1409.95,1420.94,16499.0,1409.95,1422.5,1409.95,1420.94,16499.0
2023-05-05 14:30:00,1422.8,1429.43,1421.65,1427.5,5305.0,1422.8,1429.43,1421.65,1427.5,5305.0
2023-05-05 15:00:00,1428.5,1432.13,1426.54,1432.08,9658.0,1428.5,1432.13,1426.54,1432.08,9658.0
2023-05-05 15:30:00,1432.79,1436.85,1423.3,1425.28,18090.0,1432.79,1436.85,1423.3,1425.28,18090.0
2023-05-08 09:30:00,1426.11,1427.04,1412.96,1414.1,3556.0,1426.11,1427.04,1412.96,1414.1,3556.0
2023-05-08 10:00:00,1410.53,1410.77,1405.81,1409.4,1251.0,1410.53,1410.77,1405.81,1409.4,1251.0
2023-05-08 10:30:00,1409.4,1409.4,1405.31,1405.31,400.0,1409.4,1409.4,1405.31,1405.31,400.0
2023-05-08 11:00:00,1404.72,1404.72,1400.0,1400.4,1699.0,1404.72,1404.72,1400.0,1400.4,1699.0
2023-05-08 11:30:00,1393.29,1396.0,1390.62,1390.62,1000.0,1393.29,1396.0,1390.62,1390.62,1000.0
2023-05-08 12:00:00,1392.68,1392.68,1388.38,1390.02,1437.0,1392.68,1392.68,1388.38,1390.02,1437.0
2023-05-08 12:30:00,1389.3,1389.4,1379.66,1387.26,2230.0,1389.3,1389.4,1379.66,1387.26,2230.0
2023-05-08 13:00:00,1386.73,1395.36,1386.73,1394.79,1206.0,1386.73,1395.36,1386.73,1394.79,1206.0
2023-05-08 13:30:00,1393.89,1396.04,1386.93,1386.93,709.0,1393.89,1396.04,1386.93,1386.93,709.0
2023-05-08 14:00:00,1386.88,1388.36,1383.34,1387.95,1700.0,1386.88,1388.36,1383.34,1387.95,1700.0
2023-05-08 14:30:00,1387.12,1388.28,1385.94,1387.6,1113.0,1387.12,1388.28,1385.94,1387.6,1113.0
2023-05-08 15:00:00,1386.71,1388.73,1386.13,1388.28,800.0,1386.71,1388.73,1386.13,1388.28,800.0
2023-05-08 15:30:00,1389.56,1395.33,1388.65,1392.83,5152.0,1389.56,1395.33,1388.65,1392.83,5152.0
2023-05-09 09:30:00,1376.82,1402.0,1366.99,1402.0,5289.0,1376.82,1402.0,1366.99,1402.0,5289.0
2023-05-09 10:00:00,1396.79,1400.63,1387.02,1391.0,4166.0,1396.79,1400.63,1387.02,1391.0,4166.0
2023-05-09 10:30:00,1388.68,1388.74,1380.02,1383.36,1816.0,1388.68,1388.74,1380.02,1383.36,1816.0
2023-05-09 11:00:00,1387.72,1387.72,1375.89,1375.89,1676.0,1387.72,1387.72,1375.89,1375.89,1676.0
2023-05-09 11:30:00,1379.01,1380.17,1379.01,1380.17,443.0,1379.01,1380.17,1379.01,1380.17,443.0
2023-05-09 12:00:00,1380.16,1380.17,1376.36,1378.85,983.0,1380.16,1380.17,1376.36,1378.85,983.0
2023-05-09 12:30:00,1375.04,1375.04,1370.72,1370.84,900.0,1375.04,1375.04,1370.72,1370.84,900.0
2023-05-09 13:00:00,1372.48,1372.81,1370.73,1372.81,698.0,1372.48,1372.81,1370.73,1372.81,698.0
2023-05-09 13:30:00,1370.63,1373.16,1370.63,1373.16,200.0,1370.63,1373.16,1370.63,1373.16,200.0
2023-05-09 14:00:00,1373.18,1374.16,1371.14,1372.52,529.0,1373.18,1374.16,1371.14,1372.52,529.0
2023-05-09 14:30:00,1374.96,1374.96,1369.3,1369.3,400.0,1374.96,1374.96,1369.3,1369.3,400.0
2023-05-09 15:00:00,1373.19,1373.19,1371.22,1371.92,735.0,1373.19,1373.19,1371.22,1371.92,735.0
2023-05-09 15:30:00,1373.01,1377.62,1373.01,1373.95,4800.0,1373.01,1377.62,1373.01,1373.95,4800.0
2023-05-10 09:30:00,1394.06,1394.06,1378.35,1382.24,2403.0,1394.06,1394.06,1378.35,1382.24,2403.0
2023-05-10 10:00:00,1386.57,1387.1,1372.81,1372.81,1616.0,1386.57,1387.1,1372.81,1372.81,1616.0
2023-05-10 10:30:00,1375.43,1375.43,1362.12,1369.61,1606.0,1375.43,1375.43,1362.12,1369.61,1606.0
2023-05-10 11:00:00,1369.9,1372.02,1366.1,1372.02,815.0,1369.9,1372.02,1366.1,1372.02,815.0
2023-05-10 11:30:00,1368.1,1368.1,1363.7,1367.91,1600.0,1368.1,1368.1,1363.7,1367.91,1600.0
2023-05-10 12:00:00,1370.77,1378.4,1370.77,1375.72,1155.0,1370.77,1378.4,1370.77,1375.72,1155.0
2023-05-10 12:30:00,1375.42,1375.43,1368.05,1369.69,2488.0,1375.42,1375.43,1368.05,1369.69,2488.0
2023-05-10 13:00:00,1368.04,1368.56,1361.56,1363.17,1844.0,1368.04,1368.56,1361.56,1363.17,1844.0
2023-05-10 13:30:00,1361.59,1366.11,1361.59,1365.31,1700.0,1361.59,1366.11,1361.59,1365.31,1700.0
2023-05-10 14:00:00,1363.83,1368.06,1363.29,1365.27,2805.0,1363.83,1368.06,1363.29,1365.27,2805.0
2023-05-10 14:30:00,1365.47,1372.46,1363.21,1370.13,2214.0,1365.47,1372.46,1363.21,1370.13,2214.0
2023-05-10 15:00:00,1370.42,1376.16,1369.06,1373.3,2895.0,1370.42,1376.16,1369.06,1373.3,2895.0
2023-05-10 15:30:00,1372.73,1373.69,1368.09,1371.35,11288.0,1372.73,1373.69,1368.09,1371.35,11288.0
2023-05-11 09:30:00,1365.05,1365.05,1352.23,1352.23,1342.0,1365.05,1365.05,1352.23,1352.23,1342.0
2023-05-11 10:00:00,1352.0,1353.04,1342.37,1347.4,3628.0,1352.0,1353.04,1342.37,1347.4,3628.0
2023-05-11 10:30:00,1347.4,1351.09,1343.6,1351.09,1150.0,1347.4,1351.09,1343.6,1351.09,1150.0
2023-05-11 11:00:00,1349.11,1349.11,1343.0,1344.44,1762.0,1349.11,1349.11,1343.0,1344.44,1762.0
2023-05-11 11:30:00,1347.02,1347.02,1345.5,1345.5,654.0,1347.02,1347.02,1345.5,1345.5,654.0
2023-05-11 12:00:00,1347.52,1361.15,1347.52,1359.72,3363.0,1347.52,1361.15,1347.52,1359.72,3363.0
2023-05-11 12:30:00,1361.68,1361.68,1355.0,1356.56,1007.0,1361.68,1361.68,1355.0,1356.56,1007.0
2023-05-11 13:00:00,1356.13,1356.13,1353.56,1355.36,1100.0,1356.13,1356.13,1353.56,1355.36,1100.0
2023-05-11 13:30:00,1355.33,1357.53,1353.74,1354.93,5410.0,1355.33,1357.53,1353.74,1354.93,5410.0
2023-05-11 14:00:00,1356.27,1356.27,1353.04,1355.01,2127.0,1356.27,1356.27,1353.04,1355.01,2127.0
2023-05-11 14:30:00,1355.58,1355.99,1354.47,1355.99,1074.0,1355.58,1355.99,1354.47,1355.99,1074.0
2023-05-11 15:00:00,1355.99,1359.77,1354.6,1355.78,7788.0,1355.99,1359.77,1354.6,1355.78,7788.0
2023-05-11 15:30:00,1355.42,1357.21,1346.27,1348.08,38683.0,1355.42,1357.21,1346.27,1348.08,38683.0
2023-05-12 09:30:00,1360.72,1367.64,1358.5,1364.98,3195.0,1360.72,1367.64,1358.5,1364.98,3195.0
2023-05-12 10:00:00,1362.62,1364.49,1360.11,1363.55,1750.0,1362.62,1364.49,1360.11,1363.55,1750.0
2023-05-12 10:30:00,1361.01,1361.01,1355.11,1355.11,1410.0,1361.01,1361.01,1355.11,1355.11,1410.0
2023-05-12 11:00:00,1358.11,1363.31,1356.89,1363.31,1400.0,1358.11,1363.31,1356.89,1363.31,1400.0
2023-05-12 11:30:00,1360.92,1364.22,1358.91,1364.22,1809.0,1360.92,1364.22,1358.91,1364.22,1809.0
2023-05-12 12:00:00,1364.56,1364.56,1359.6,1360.94,600.0,1364.56,1364.56,1359.6,1360.94,600.0
2023-05-12 12:30:00,1362.68,1365.73,1362.32,1363.43,1778.0,1362.68,1365.73,1362.32,1363.43,1778.0
2023-05-12 13:00:00,1363.85,1370.8,1363.85,1368.54,1061.0,1363.85,1370.8,1363.85,1368.54,1061.0
2023-05-12 13:30:00,1371.2,1371.32,1365.27,1365.27,3322.0,1371.2,1371.32,1365.27,1365.27,3322.0
2023-05-12 14:00:00,1366.24,1375.63,1366.13,1373.35,2722.0,1366.24,1375.63,1366.13,1373.35,2722.0
2023-05-12 14:30:00,1372.04,1376.43,1371.93,1371.93,2093.0,1372.04,1376.43,1371.93,1371.93,2093.0
2023-05-12 15:00:00,1371.6,1377.05,1371.6,1376.75,2825.0,1371.6,1377.05,1371.6,1376.75,2825.0
2023-05-12 15:30:00,1378.41,1384.17,1374.81,1384.16,11383.0,1378.41,1384.17,1374.81,1384.16,11383.0
2023-05-15 09:30:00,1380.98,1383.55,1370.03,1370.03,1561.0,1380.98,1383.55,1370.03,1370.03,1561.0
2023-05-15 10:00:00,1376.77,1379.87,1372.94,1379.87,2162.0,1376.77,1379.87,1372.94,1379.87,2162.0
2023-05-15 10:30:00,1379.35,1385.2,1377.57,1377.57,900.0,1379.35,1385.2,1377.57,1377.57,900.0
2023-05-15 11:00:00,1377.61,1377.89,1371.7,1371.7,607.0,1377.61,1377.89,1371.7,1371.7,607.0
2023-05-15 11:30:00,1371.76,1377.11,1369.3,1377.11,900.0,1371.76,1377.11,1369.3,1377.11,900.0
2023-05-15 12:00:00,1373.64,1373.64,1373.64,1373.64,100.0,1373.64,1373.64,1373.64,1373.64,100.0
2023-05-15 12:30:00,1374.99,1380.74,1374.99,1378.64,502.0,1374.99,1380.74,1374.99,1378.64,502.0
2023-05-15 13:00:00,1380.26,1383.03,1380.26,1382.13,500.0,1380.26,1383.03,1380.26,1382.13,500.0
2023-05-15 13:30:00,1381.19,1383.5,1379.45,1383.5,657.0,1381.19,1383.5,1379.45,1383.5,657.0
2023-05-15 14:00:00,1376.98,1377.92,1376.29,1376.47,603.0,1376.98,1377.92,1376.29,1376.47,603.0
2023-05-15 14:30:00,1377.91,1378.51,1377.91,1378.07,401.0,1377.91,1378.51,1377.91,1378.07,401.0
2023-05-15 15:00:00,1378.26,1389.55,1378.08,1385.46,3306.0,1378.26,1389.55,1378.08,1385.46,3306.0
2023-05-15 15:30:00,1385.65,1386.67,1379.66,1386.26,11110.0,1385.65,1386.67,1379.66,1386.26,11110.0
2023-05-16 09:30:00,1380.95,1380.95,1364.59,1374.69,2920.0,1380.95,1380.95,1364.59,1374.69,2920.0
2023-05-16 10:00:00,1380.96,1381.12,1371.22,1376.27,3755.0,1380.96,1381.12,1371.22,1376.27,3755.0
2023-05-16 10:30:00,1375.37,1378.76,1375.15,1375.84,1008.0,1375.37,1378.76,1375.15,1375.84,1008.0
2023-05-16 11:00:00,1374.84,1381.16,1374.84,1381.16,1649.0,1374.84,1381.16,1374.84,1381.16,1649.0
2023-05-16 11:30:00,1380.8,1382.42,1374.17,1382.42,3627.0,1380.8,1382.42,1374.17,1382.42,3627.0
2023-05-16 12:00:00,1380.0,1380.89,1380.0,1380.89,524.0,1380.0,1380.89,1380.0,1380.89,524.0
2023-05-16 12:30:00,1381.37,1382.8,1379.89,1381.8,1820.0,1381.37,1382.8,1379.89,1381.8,1820.0
2023-05-16 13:00:00,1381.46,1383.73,1380.61,1381.69,2612.0,1381.46,1383.73,1380.61,1381.69,2612.0
2023-05-16 13:30:00,1382.61,1385.62,1381.89,1384.04,1873.0,1382.61,1385.62,1381.89,1384.04,1873.0
2023-05-16 14:00:00,1388.54,1388.54,1381.71,1381.72,1905.0,1388.54,1388.54,1381.71,1381.72,1905.0
2023-05-16 14:30:00,1382.86,1385.83,1382.86,1385.83,802.0,1382.86,1385.83,1382.86,1385.83,802.0
2023-05-16 15:00:00,1387.48,1387.48,1384.06,1384.81,1601.0,1387.48,1387.48,1384.06,1384.81,1601.0
2023-05-16 15:30:00,1385.06,1386.49,1371.54,1371.59,7676.0,1385.06,1386.49,1371.54,1371.59,7676.0
2023-05-17 09:30:00,1380.35,1382.96,1355.52,1355.53,1601.0,1380.35,1382.96,1355.52,1355.53,1601.0
2023-05-17 10:00:00,1355.14,1358.5,1341.26,1346.76,6102.0,1355.14,1358.5,1341.26,1346.76,6102.0
2023-05-17 10:30:00,1351.67,1354.09,1345.86,1347.94,3477.0,1351.67,1354.09,1345.86,1347.94,3477.0
2023-05-17 11:00:00,1347.87,1349.05,1343.0,1343.05,1243.0,1347.87,1349.05,1343.0,1343.05,1243.0
2023-05-17 11:30:00,1347.09,1358.96,1345.7,1356.48,4567.0,1347.09,1358.96,1345.7,1356.48,4567.0
2023-05-17 12:00:00,1357.67,1358.7,1354.9,1358.7,1006.0,1357.67,1358.7,1354.9,1358.7,1006.0
2023-05-17 12:30:00,1358.41,1361.74,1357.32,1361.74,888.0,1358.41,1361.74,1357.32,1361.74,888.0
2023-05-17 13:00:00,1361.7,1363.73,1360.92,1361.7,1700.0,1361.7,1363.73,1360.92,1361.7,1700.0
2023-05-17 13:30:00,1365.75,1365.75,1365.35,1365.75,600.0,1365.75,1365.75,1365.35,1365.75,600.0
2023-05-17 14:00:00,1364.6,1366.43,1358.48,1360.19,1779.0,1364.6,1366.43,1358.48,1360.19,1779.0
2023-05-17 14:30:00,1359.8,1360.61,1358.78,1360.24,2000.0,1359.8,1360.61,1358.78,1360.24,2000.0
2023-05-17 15:00:00,1360.44,1364.92,1360.44,1361.25,2795.0,1360.44,1364.92,1360.44,1361.25,2795.0
2023-05-17 15:30:00,1360.74,1369.17,1359.67,1369.17,9753.0,1360.74,1369.17,1359.67,1369.17,9753.0
2023-05-18 09:30:00,1373.41,1373.41,1355.77,1364.64,2055.0,1373.41,1373.41,1355.77,1364.64,2055.0
2023-05-18 10:00:00,1362.07,1369.89,1362.06,1365.6,932.0,1362.07,1369.89,1362.06,1365.6,932.0
2023-05-18 10:30:00,1365.93,1368.94,1365.93,1365.93,501.0,1365.93,1368.94,1365.93,1365.93,501.0
2023-05-18 11:00:00,1370.96,1375.0,1368.49,1375.0,1001.0,1370.96,1375.0,1368.49,1375.0,1001.0
2023-05-18 11:30:00,1367.76,1372.57,1367.76,1370.46,1000.0,1367.76,1372.57,1367.76,1370.46,1000.0
2023-05-18 12:00:00,1370.0,1370.0,1366.11,1366.11,810.0,1370.0,1370.0,1366.11,1366.11,810.0
2023-05-18 12:30:00,1366.82,1369.4,1366.54,1366.54,700.0,1366.82,1369.4,1366.54,1366.54,700.0
2023-05-18 13:00:00,1369.22,1371.39,1368.7,1371.39,1000.0,1369.22,1371.39,1368.7,1371.39,1000.0
2023-05-18 13:30:00,1371.5,1371.94,1369.99,1370.7,900.0,1371.5,1371.94,1369.99,1370.7,900.0
2023-05-18 14:00:00,1367.58,1373.64,1367.58,1372.59,1084.0,1367.58,1373.64,1367.58,1372.59,1084.0
2023-05-18 14:30:00,1374.51,1376.74,1374.35,1375.67,685.0,1374.51,1376.74,1374.35,1375.67,685.0
2023-05-18 15:00:00,1377.94,1378.68,1377.94,1378.67,1440.0,1377.94,1378.68,1377.94,1378.67,1440.0
2023-05-18 15:30:00,1381.74,1388.75,1381.37,1385.32,4929.0,1381.74,1388.75,1381.37,1385.32,4929.0
2023-05-19 09:30:00,1395.63,1405.55,1381.18,1398.58,5232.0,1395.63,1405.55,1381.18,1398.58,5232.0
2023-05-19 10:00:00,1399.84,1408.96,1399.04,1403.28,1551.0,1399.84,1408.96,1399.04,1403.28,1551.0
2023-05-19 10:30:00,1404.4,1405.09,1400.43,1405.09,800.0,1404.4,1405.09,1400.43,1405.09,800.0
2023-05-19 11:00:00,1410.11,1410.81,1394.91,1394.91,2463.0,1410.11,1410.81,1394.91,1394.91,2463.0
2023-05-19 11:30:00,1393.1,1402.77,1393.1,1400.0,3961.0,1393.1,1402.77,1393.1,1400.0,3961.0
2023-05-19 12:00:00,1399.0,1399.0,1388.66,1390.79,1414.0,1399.0,1399.0,1388.66,1390.79,1414.0
2023-05-19 12:30:00,1391.14,1396.53,1389.1,1395.0,1601.0,1391.14,1396.53,1389.1,1395.0,1601.0
2023-05-19 13:00:00,1392.89,1395.69,1389.21,1395.69,1700.0,1392.89,1395.69,1389.21,1395.69,1700.0
2023-05-19 13:30:00,1394.0,1396.6,1392.31,1392.36,900.0,1394.0,1396.6,1392.31,1392.36,900.0
2023-05-19 14:00:00,1390.4,1391.26,1386.29,1386.29,1300.0,1390.4,1391.26,1386.29,1386.29,1300.0
2023-05-19 14:30:00,1390.07,1393.04,1390.07,1391.73,1206.0,1390.07,1393.04,1390.07,1391.73,1206.0
2023-05-19 15:00:00,1391.75,1394.24,1389.49,1389.49,897.0,1391.75,1394.24,1389.49,1389.49,897.0
2023-05-19 15:30:00,1390.0,1391.62,1386.44,1386.45,5187.0,1390.0,1391.62,1386.44,1386.45,5187.0
2023-05-22 09:30:00,1383.71,1399.99,1382.32,1385.4,9004.0,1383.71,1399.99,1382.32,1385.4,9004.0
2023-05-22 10:00:00,1384.99,1391.98,1380.44,1391.98,2133.0,1384.99,1391.98,1380.44,1391.98,2133.0
2023-05-22 10:30:00,1389.22,1390.9,1384.28,1386.58,2087.0,1389.22,1390.9,1384.28,1386.58,2087.0
2023-05-22 11:00:00,1390.79,1397.47,1389.67,1392.58,4744.0,1390.79,1397.47,1389.67,1392.58,4744.0
2023-05-22 11:30:00,1394.44,1394.44,1390.56,1391.97,791.0,1394.44,1394.44,1390.56,1391.97,791.0
2023-05-22 12:00:00,1392.07,1399.22,1392.07,1394.12,1966.0,1392.07,1399.22,1392.07,1394.12,1966.0
2023-05-22 12:30:00,1396.13,1397.2,1389.04,1389.04,485.0,1396.13,1397.2,1389.04,1389.04,485.0
2023-05-22 13:00:00,1389.62,1390.47,1389.62,1390.47,728.0,1389.62,1390.47,1389.62,1390.47,728.0
2023-05-22 13:30:00,1387.36,1394.79,1387.36,1392.6,1900.0,1387.36,1394.79,1387.36,1392.6,1900.0
2023-05-22 14:00:00,1392.69,1399.94,1392.69,1399.21,1472.0,1392.69,1399.94,1392.69,1399.21,1472.0
2023-05-22 14:30:00,1400.55,1405.9,1398.62,1405.13,3624.0,1400.55,1405.9,1398.62,1405.13,3624.0
2023-05-22 15:00:00,1406.2,1406.81,1401.63,1402.26,1517.0,1406.2,1406.81,1401.63,1402.26,1517.0
2023-05-22 15:30:00,1401.32,1403.12,1397.43,1399.29,4532.0,1401.32,1403.12,1397.43,1399.29,4532.0
2023-05-23 09:30:00,1396.55,1411.61,1395.86,1404.43,2975.0,1396.55,1411.61,1395.86,1404.43,2975.0
2023-05-23 10:00:00,1405.51,1405.51,1393.41,1393.46,2478.0,1405.51,1405.51,1393.41,1393.46,2478.0
2023-05-23 10:30:00,1395.91,1398.87,1388.05,1388.86,2924.0,1395.91,1398.87,1388.05,1388.86,2924.0
2023-05-23 11:00:00,1388.03,1388.03,1379.83,1381.08,1602.0,1388.03,1388.03,1379.83,1381.08,1602.0
2023-05-23 11:30:00,1378.38,1378.93,1369.27,1376.73,2917.0,1378.38,1378.93,1369.27,1376.73,2917.0
2023-05-23 12:00:00,1375.55,1375.55,1367.12,1367.12,824.0,1375.55,1375.55,1367.12,1367.12,824.0
2023-05-23 12:30:00,1371.88,1371.88,1362.8,1364.18,2350.0,1371.88,1371.88,1362.8,1364.18,2350.0
2023-05-23 13:00:00,1361.05,1361.05,1355.34,1355.35,548.0,1361.05,1361.05,1355.34,1355.35,548.0
2023-05-23 13:30:00,1352.77,1355.03,1351.13,1352.38,1225.0,1352.77,1355.03,1351.13,1352.38,1225.0
2023-05-23 14:00:00,1354.83,1354.83,1350.55,1353.06,800.0,1354.83,1354.83,1350.55,1353.06,800.0
2023-05-23 14:30:00,1352.1,1355.14,1349.83,1353.62,1331.0,1352.1,1355.14,1349.83,1353.62,1331.0
2023-05-23 15:00:00,1355.57,1358.74,1354.91,1358.74,1108.0,1355.57,1358.74,1354.91,1358.74,1108.0
2023-05-23 15:30:00,1358.86,1359.5,1354.87,1356.31,4159.0,1358.86,1359.5,1354.87,1356.31,4159.0
2023-05-24 09:30:00,1325.8,1325.8,1289.09,1307.48,17528.0,1325.8,1325.8,1289.09,1307.48,17528.0
2023-05-24 10:00:00,1308.0,1314.24,1302.11,1311.0,1777.0,1308.0,1314.24,1302.11,1311.0,1777.0
2023-05-24 10:30:00,1312.9,1314.05,1302.45,1304.38,2794.0,1312.9,1314.05,1302.45,1304.38,2794.0
2023-05-24 11:00:00,1305.94,1309.32,1302.28,1307.27,4686.0,1305.94,1309.32,1302.28,1307.27,4686.0
2023-05-24 11:30:00,1306.93,1306.93,1299.51,1299.51,3732.0,1306.93,1306.93,1299.51,1299.51,3732.0
2023-05-24 12:00:00,1299.07,1300.67,1289.34,1290.38,11376.0,1299.07,1300.67,1289.34,1290.38,11376.0
2023-05-24 12:30:00,1290.12,1297.15,1288.41,1297.15,9179.0,1290.12,1297.15,1288.41,1297.15,9179.0
2023-05-24 13:00:00,1297.25,1299.21,1292.0,1293.01,5904.0,1297.25,1299.21,1292.0,1293.01,5904.0
2023-05-24 13:30:00,1295.39,1299.1,1294.64,1295.47,4926.0,1295.39,1299.1,1294.64,1295.47,4926.0
2023-05-24 14:00:00,1300.08,1301.05,1295.49,1295.5,800.0,1300.08,1301.05,1295.49,1295.5,800.0
2023-05-24 14:30:00,1294.67,1302.66,1293.19,1302.66,3858.0,1294.67,1302.66,1293.19,1302.66,3858.0
2023-05-24 15:00:00,1299.79,1313.46,1299.78,1311.27,3379.0,1299.79,1313.46,1299.78,1311.27,3379.0
2023-05-24 15:30:00,1314.02,1318.15,1311.35,1312.05,5919.0,1314.02,1318.15,1311.35,1312.05,5919.0
2023-05-25 09:30:00,1324.92,1325.86,1315.5,1319.19,4816.0,1324.92,1325.86,1315.5,1319.19,4816.0
2023-05-25 10:00:00,1315.56,1324.48,1310.04,1317.94,4252.0,1315.56,1324.48,1310.04,1317.94,4252.0
2023-05-25 10:30:00,1316.93,1320.44,1314.04,1318.84,1808.0,1316.93,1320.44,1314.04,1318.84,1808.0
2023-05-25 11:00:00,1318.36,1320.93,1310.28,1311.85,1874.0,1318.36,1320.93,1310.28,1311.85,1874.0
2023-05-25 11:30:00,1310.76,1314.47,1307.5,1307.5,1947.0,1310.76,1314.47,1307.5,1307.5,1947.0
2023-05-25 12:00:00,1309.73,1310.0,1306.56,1306.94,1200.0,1309.73,1310.0,1306.56,1306.94,1200.0
2023-05-25 12:30:00,1305.83,1309.36,1300.89,1309.36,2020.0,1305.83,1309.36,1300.89,1309.36,2020.0
2023-05-25 13:00:00,1304.21,1314.72,1304.2,1312.49,1917.0,1304.21,1314.72,1304.2,1312.49,1917.0
2023-05-25 13:30:00,1312.2,1318.54,1312.2,1316.44,2068.0,1312.2,1318.54,1312.2,1316.44,2068.0
2023-05-25 14:00:00,1319.39,1321.99,1316.73,1318.2,1723.0,1319.39,1321.99,1316.73,1318.2,1723.0
2023-05-25 14:30:00,1318.2,1318.43,1312.81,1315.8,2410.0,1318.2,1318.43,1312.81,1315.8,2410.0
2023-05-25 15:00:00,1316.97,1320.12,1315.95,1320.02,2500.0,1316.97,1320.12,1315.95,1320.02,2500.0
2023-05-25 15:30:00,1317.73,1321.09,1314.76,1317.73,8073.0,1317.73,1321.09,1314.76,1317.73,8073.0
2023-05-26 09:30:00,1327.23,1343.47,1327.23,1332.05,2865.0,1327.23,1343.47,1327.23,1332.05,2865.0
2023-05-26 10:00:00,1329.31,1339.37,1329.31,1337.44,1576.0,1329.31,1339.37,1329.31,1337.44,1576.0
2023-05-26 10:30:00,1336.96,1346.26,1335.41,1346.26,948.0,1336.96,1346.26,1335.41,1346.26,948.0
2023-05-26 11:00:00,1340.74,1340.74,1338.4,1338.4,600.0,1340.74,1340.74,1338.4,1338.4,600.0
2023-05-26 11:30:00,1334.97,1339.3,1334.97,1338.99,2536.0,1334.97,1339.3,1334.97,1338.99,2536.0
2023-05-26 12:00:00,1341.27,1342.4,1341.27,1342.4,300.0,1341.27,1342.4,1341.27,1342.4,300.0
2023-05-26 12:30:00,1345.98,1349.23,1344.19,1344.19,3528.0,1345.98,1349.23,1344.19,1344.19,3528.0
2023-05-26 13:00:00,1345.77,1345.77,1344.19,1345.04,1040.0,1345.77,1345.77,1344.19,1345.04,1040.0
2023-05-26 13:30:00,1344.36,1347.33,1343.01,1343.01,1410.0,1344.36,1347.33,1343.01,1343.01,1410.0
2023-05-26 14:00:00,1344.63,1346.56,1343.53,1346.56,1632.0,1344.63,1346.56,1343.53,1346.56,1632.0
2023-05-26 14:30:00,1348.92,1349.93,1347.38,1348.61,1407.0,1348.92,1349.93,1347.38,1348.61,1407.0
2023-05-26 15:00:00,1348.61,1350.91,1348.53,1349.29,2078.0,1348.61,1350.91,1348.53,1349.29,2078.0
2023-05-26 15:30:00,1349.29,1353.53,1346.42,1348.2,8719.0,1349.29,1353.53,1346.42,1348.2,8719.0
2023-05-30 09:30:00,1343.57,1352.59,1343.57,1348.1,2064.0,1343.57,1352.59,1343.57,1348.1,2064.0
2023-05-30 10:00:00,1344.47,1344.47,1334.47,1337.03,5440.0,1344.47,1344.47,1334.47,1337.03,5440.0
2023-05-30 10:30:00,1335.63,1340.93,1335.63,1338.8,1487.0,1335.63,1340.93,1335.63,1338.8,1487.0
2023-05-30 11:00:00,1336.55,1338.22,1329.45,1329.46,1323.0,1336.55,1338.22,1329.45,1329.46,1323.0
2023-05-30 11:30:00,1331.34,1332.45,1325.78,1325.79,1632.0,1331.34,1332.45,1325.78,1325.79,1632.0
2023-05-30 12:00:00,1325.79,1329.1,1322.43,1322.44,2675.0,1325.79,1329.1,1322.43,1322.44,2675.0
2023-05-30 12:30:00,1327.13,1327.13,1320.77,1323.47,2400.0,1327.13,1327.13,1320.77,1323.47,2400.0
2023-05-30 13:00:00,1320.74,1323.27,1319.02,1319.03,1632.0,1320.74,1323.27,1319.02,1319.03,1632.0
2023-05-30 13:30:00,1316.67,1320.98,1315.51,1319.93,1502.0,1316.67,1320.98,1315.51,1319.93,1502.0
2023-05-30 14:00:00,1319.93,1323.15,1318.91,1319.63,1700.0,1319.93,1323.15,1318.91,1319.63,1700.0
2023-05-30 14:30:00,1320.74,1322.25,1318.89,1319.43,1313.0,1320.74,1322.25,1318.89,1319.43,1313.0
2023-05-30 15:00:00,1317.44,1318.79,1314.97,1318.79,792.0,1317.44,1318.79,1314.97,1318.79,792.0
2023-05-30 15:30:00,1319.97,1319.97,1310.01,1316.14,10261.0,1319.97,1319.97,1310.01,1316.14,10261.0
2023-05-31 09:30:00,1307.63,1307.63,1298.46,1299.17,4051.0,1307.63,1307.63,1298.46,1299.17,4051.0
2023-05-31 10:00:00,1300.56,1302.33,1295.62,1298.55,1728.0,1300.56,1302.33,1295.62,1298.55,1728.0
2023-05-31 10:30:00,1294.81,1298.88,1293.42,1295.51,959.0,1294.81,1298.88,1293.42,1295.51,959.0
2023-05-31 11:00:00,1291.76,1293.29,1291.2,1291.93,600.0,1291.76,1293.29,1291.2,1291.93,600.0
2023-05-31 11:30:00,1293.64,1301.04,1293.64,1296.02,3506.0,1293.64,1301.04,1293.64,1296.02,3506.0
2023-05-31 12:00:00,1301.07,1303.08,1301.06,1303.08,2800.0,1301.07,1303.08,1301.06,1303.08,2800.0
2023-05-31 12:30:00,1305.64,1310.27,1305.64,1310.26,1022.0,1305.64,1310.27,1305.64,1310.26,1022.0
2023-05-31 13:00:00,1305.8,1307.54,1305.61,1307.54,405.0,1305.8,1307.54,1305.61,1307.54,405.0
2023-05-31 13:30:00,1306.38,1309.91,1305.31,1309.9,2174.0,1306.38,1309.91,1305.31,1309.9,2174.0
2023-05-31 14:00:00,1308.82,1317.07,1308.59,1314.28,5059.0,1308.82,1317.07,1308.59,1314.28,5059.0
2023-05-31 14:30:00,1315.87,1319.08,1314.47,1317.24,2744.0,1315.87,1319.08,1314.47,1317.24,2744.0
2023-05-31 15:00:00,1319.53,1320.35,1316.0,1316.7,1489.0,1319.53,1320.35,1316.0,1316.7,1489.0
2023-05-31 15:30:00,1316.69,1325.96,1314.82,1324.99,21293.0,1316.69,1325.96,1314.82,1324.99,21293.0
2023-06-01 09:30:00,1324.88,1331.91,1316.46,1329.38,11554.0,1324.88,1331.91,1316.46,1329.38,11554.0
2023-06-01 10:00:00,1328.11,1329.85,1323.28,1325.27,2983.0,1328.11,1329.85,1323.28,1325.27,2983.0
2023-06-01 10:30:00,1328.03,1332.76,1327.5,1329.38,2049.0,1328.03,1332.76,1327.5,1329.38,2049.0
2023-06-01 11:00:00,1332.69,1333.57,1330.18,1332.9,1805.0,1332.69,1333.57,1330.18,1332.9,1805.0
2023-06-01 11:30:00,1333.03,1337.67,1329.82,1336.65,1916.0,1333.03,1337.67,1329.82,1336.65,1916.0
2023-06-01 12:00:00,1334.59,1335.0,1332.1,1334.42,900.0,1334.59,1335.0,1332.1,1334.42,900.0
2023-06-01 12:30:00,1334.83,1336.81,1333.51,1336.53,1455.0,1334.83,1336.81,1333.51,1336.53,1455.0
2023-06-01 13:00:00,1333.94,1334.78,1326.81,1328.25,1326.0,1333.94,1334.78,1326.81,1328.25,1326.0
2023-06-01 13:30:00,1325.03,1330.15,1322.97,1329.19,1017.0,1325.03,1330.15,1322.97,1329.19,1017.0
2023-06-01 14:00:00,1331.91,1334.52,1331.2,1334.09,902.0,1331.91,1334.52,1331.2,1334.09,902.0
2023-06-01 14:30:00,1332.87,1333.17,1331.56,1331.57,1104.0,1332.87,1333.17,1331.56,1331.57,1104.0
2023-06-01 15:00:00,1334.22,1335.68,1332.38,1332.38,1680.0,1334.22,1335.68,1332.38,1332.38,1680.0
2023-06-01 15:30:00,1328.4,1330.6,1323.75,1328.36,6265.0,1328.4,1330.6,1323.75,1328.36,6265.0
2023-06-02 09:30:00,1346.27,1347.37,1329.96,1333.91,2601.0,1346.27,1347.37,1329.96,1333.91,2601.0
2023-06-02 10:00:00,1328.69,1331.48,1326.97,1329.49,1313.0,1328.69,1331.48,1326.97,1329.49,1313.0
2023-06-02 10:30:00,1327.25,1331.42,1327.25,1328.38,613.0,1327.25,1331.42,1327.25,1328.38,613.0
2023-06-02 11:00:00,1333.17,1337.89,1333.17,1337.89,2047.0,1333.17,1337.89,1333.17,1337.89,2047.0
2023-06-02 11:30:00,1336.54,1336.54,1335.07,1335.08,887.0,1336.54,1336.54,1335.07,1335.08,887.0
2023-06-02 12:00:00,1336.42,1336.66,1332.62,1336.66,1142.0,1336.42,1336.66,1332.62,1336.66,1142.0
2023-06-02 12:30:00,1336.55,1339.31,1336.55,1339.31,200.0,1336.55,1339.31,1336.55,1339.31,200.0
2023-06-02 13:00:00,1341.33,1341.33,1335.69,1339.58,1539.0,1341.33,1341.33,1335.69,1339.58,1539.0
2023-06-02 13:30:00,1342.39,1342.39,1341.76,1342.27,400.0,1342.39,1342.39,1341.76,1342.27,400.0
2023-06-02 14:00:00,1342.44,1342.44,1341.02,1341.02,496.0,1342.44,1342.44,1341.02,1341.02,496.0
2023-06-02 14:30:00,1341.05,1341.6,1336.46,1336.46,600.0,1341.05,1341.6,1336.46,1336.46,600.0
2023-06-02 15:00:00,1338.97,1339.41,1333.31,1333.97,2529.0,1338.97,1339.41,1333.31,1333.97,2529.0
2023-06-02 15:30:00,1330.58,1335.37,1330.52,1331.3,4944.0,1330.58,1335.37,1330.52,1331.3,4944.0
2023-06-05 09:30:00,1330.0,1338.45,1324.64,1330.09,1893.0,1330.0,1338.45,1324.64,1330.09,1893.0
2023-06-05 10:00:00,1336.08,1336.08,1321.17,1324.37,2975.0,1336.08,1336.08,1321.17,1324.37,2975.0
2023-06-05 10:30:00,1322.76,1332.75,1321.4,1330.48,2013.0,1322.76,1332.75,1321.4,1330.48,2013.0
2023-06-05 11:00:00,1332.58,1332.58,1326.71,1327.29,1237.0,1332.58,1332.58,1326.71,1327.29,1237.0
2023-06-05 11:30:00,1327.57,1332.64,1327.57,1331.93,1477.0,1327.57,1332.64,1327.57,1331.93,1477.0
2023-06-05 12:00:00,1331.9,1334.47,1328.86,1328.86,2579.0,1331.9,1334.47,1328.86,1328.86,2579.0
2023-06-05 12:30:00,1327.79,1332.98,1327.28,1327.28,2705.0,1327.79,1332.98,1327.28,1327.28,2705.0
2023-06-05 13:00:00,1329.62,1329.62,1319.07,1319.08,2606.0,1329.62,1329.62,1319.07,1319.08,2606.0
2023-06-05 13:30:00,1318.71,1322.61,1317.34,1319.85,2626.0,1318.71,1322.61,1317.34,1319.85,2626.0
2023-06-05 14:00:00,1321.0,1327.25,1320.06,1325.51,1974.0,1321.0,1327.25,1320.06,1325.51,1974.0
2023-06-05 14:30:00,1325.8,1326.13,1320.37,1325.9,2158.0,1325.8,1326.13,1320.37,1325.9,2158.0
2023-06-05 15:00:00,1320.01,1330.36,1320.01,1330.19,603.0,1320.01,1330.36,1320.01,1330.19,603.0
2023-06-05 15:30:00,1327.18,1337.72,1326.71,1336.36,3326.0,1327.18,1337.72,1326.71,1336.36,3326.0
2023-06-06 09:30:00,1341.6,1341.6,1331.6,1331.6,596.0,1341.6,1341.6,1331.6,1331.6,596.0
2023-06-06 10:00:00,1337.01,1343.22,1337.0,1338.88,1235.0,1337.01,1343.22,1337.0,1338.88,1235.0
2023-06-06 10:30:00,1339.29,1339.8,1337.76,1339.8,868.0,1339.29,1339.8,1337.76,1339.8,868.0
2023-06-06 11:00:00,1340.57,1342.18,1333.32,1333.32,1063.0,1340.57,1342.18,1333.32,1333.32,1063.0
2023-06-06 11:30:00,1336.15,1336.28,1333.6,1333.6,449.0,1336.15,1336.28,1333.6,1333.6,449.0
2023-06-06 12:00:00,1333.6,1333.6,1333.6,1333.6,0.0,1333.6,1333.6,1333.6,1333.6,0.0
2023-06-06 12:30:00,1330.0,1332.86,1326.66,1329.38,693.0,1330.0,1332.86,1326.66,1329.38,693.0
2023-06-06 13:00:00,1324.46,1325.24,1324.46,1325.24,400.0,1324.46,1325.24,1324.46,1325.24,400.0
2023-06-06 13:30:00,1322.41,1322.74,1322.01,1322.74,424.0,1322.41,1322.74,1322.01,1322.74,424.0
2023-06-06 14:00:00,1322.74,1322.74,1322.74,1322.74,0.0,1322.74,1322.74,1322.74,1322.74,0.0
2023-06-06 14:30:00,1320.31,1320.78,1320.0,1320.78,412.0,1320.31,1320.78,1320.0,1320.78,412.0
2023-06-06 15:00:00,1319.15,1319.15,1310.76,1318.44,2601.0,1319.15,1319.15,1310.76,1318.44,2601.0
2023-06-06 15:30:00,1321.95,1325.59,1320.67,1323.07,1516.0,1321.95,1325.59,1320.67,1323.07,1516.0
2023-06-07 09:30:00,1316.0,1323.03,1316.0,1318.63,1251.0,1316.0,1323.03,1316.0,1318.63,1251.0
2023-06-07 10:00:00,1315.52,1316.29,1313.16,1315.61,900.0,1315.52,1316.29,1313.16,1315.61,900.0
2023-06-07 10:30:00,1316.4,1316.56,1311.58,1315.1,1570.0,1316.4,1316.56,1311.58,1315.1,1570.0
2023-06-07 11:00:00,1317.41,1321.35,1317.41,1320.79,402.0,1317.41,1321.35,1317.41,1320.79,402.0
2023-06-07 11:30:00,1320.51,1324.69,1320.51,1323.77,1072.0,1320.51,1324.69,1320.51,1323.77,1072.0
2023-06-07 12:00:00,1319.03,1319.03,1312.65,1317.62,734.0,1319.03,1319.03,1312.65,1317.62,734.0
2023-06-07 12:30:00,1320.7,1325.7,1319.95,1319.95,400.0,1320.7,1325.7,1319.95,1319.95,400.0
2023-06-07 13:00:00,1320.73,1323.5,1318.47,1322.11,1098.0,1320.73,1323.5,1318.47,1322.11,1098.0
2023-06-07 13:30:00,1320.91,1321.81,1320.91,1321.81,200.0,1320.91,1321.81,1320.91,1321.81,200.0
2023-06-07 14:00:00,1323.34,1324.3,1322.78,1324.01,524.0,1323.34,1324.3,1322.78,1324.01,524.0
2023-06-07 14:30:00,1322.91,1325.71,1322.91,1325.7,525.0,1322.91,1325.71,1322.91,1325.7,525.0
2023-06-07 15:00:00,1324.83,1326.28,1324.81,1326.25,1154.0,1324.83,1326.28,1324.81,1326.25,1154.0
2023-06-07 15:30:00,1329.64,1329.64,1326.94,1329.36,2722.0,1329.64,1329.64,1326.94,1329.36,2722.0
2023-06-08 09:30:00,1319.84,1320.0,1296.0,1302.61,6697.0,1319.84,1320.0,1296.0,1302.61,6697.0
2023-06-08 10:00:00,1298.38,1305.93,1285.85,1289.75,7116.0,1298.38,1305.93,1285.85,1289.75,7116.0
2023-06-08 10:30:00,1290.2,1302.42,1290.19,1301.92,2190.0,1290.2,1302.42,1290.19,1301.92,2190.0
2023-06-08 11:00:00,1299.79,1304.43,1298.79,1302.0,1600.0,1299.79,1304.43,1298.79,1302.0,1600.0
2023-06-08 11:30:00,1300.77,1307.47,1300.77,1305.27,1833.0,1300.77,1307.47,1300.77,1305.27,1833.0
2023-06-08 12:00:00,1304.34,1305.0,1300.24,1303.34,2797.0,1304.34,1305.0,1300.24,1303.34,2797.0
2023-06-08 12:30:00,1304.39,1310.12,1303.71,1305.6,3487.0,1304.39,1310.12,1303.71,1305.6,3487.0
2023-06-08 13:00:00,1304.11,1304.11,1299.56,1301.75,600.0,1304.11,1304.11,1299.56,1301.75,600.0
2023-06-08 13:30:00,1300.86,1300.86,1295.1,1295.66,1500.0,1300.86,1300.86,1295.1,1295.66,1500.0
2023-06-08 14:00:00,1295.26,1295.26,1289.48,1294.22,1903.0,1295.26,1295.26,1289.48,1294.22,1903.0
2023-06-08 14:30:00,1295.21,1298.52,1293.47,1298.27,3693.0,1295.21,1298.52,1293.47,1298.27,3693.0
2023-06-08 15:00:00,1297.41,1297.41,1294.18,1296.36,2304.0,1297.41,1297.41,1294.18,1296.36,2304.0
2023-06-08 15:30:00,1296.87,1298.04,1293.78,1293.88,9842.0,1296.87,1298.04,1293.78,1293.88,9842.0
2023-06-09 09:30:00,1293.96,1301.82,1282.76,1285.78,4604.0,1293.96,1301.82,1282.76,1285.78,4604.0
2023-06-09 10:00:00,1287.57,1301.58,1287.57,1297.48,3215.0,1287.57,1301.58,1287.57,1297.48,3215.0
2023-06-09 10:30:00,1298.01,1298.01,1287.76,1292.93,5098.0,1298.01,1298.01,1287.76,1292.93,5098.0
2023-06-09 11:00:00,1294.47,1294.99,1283.33,1283.33,3650.0,1294.47,1294.99,1283.33,1283.33,3650.0
2023-06-09 11:30:00,1286.0,1294.33,1283.54,1292.14,6429.0,1286.0,1294.33,1283.54,1292.14,6429.0
2023-06-09 12:00:00,1290.09,1293.7,1283.28,1287.85,1789.0,1290.09,1293.7,1283.28,1287.85,1789.0
2023-06-09 12:30:00,1285.69,1289.48,1281.77,1286.1,2771.0,1285.69,1289.48,1281.77,1286.1,2771.0
2023-06-09 13:00:00,1287.2,1287.27,1281.29,1283.87,6496.0,1287.2,1287.27,1281.29,1283.87,6496.0
2023-06-09 13:30:00,1284.1,1285.56,1282.58,1282.58,3100.0,1284.1,1285.56,1282.58,1282.58,3100.0
2023-06-09 14:00:00,1281.19,1285.71,1281.19,1283.96,2017.0,1281.19,1285.71,1281.19,1283.96,2017.0
2023-06-09 14:30:00,1283.71,1283.97,1280.04,1282.5,2003.0,1283.71,1283.97,1280.04,1282.5,2003.0
2023-06-09 15:00:00,1284.03,1288.11,1283.95,1286.39,2440.0,1284.03,1288.11,1283.95,1286.39,2440.0
2023-06-09 15:30:00,1286.34,1293.68,1286.34,1292.07,8217.0,1286.34,1293.68,1286.34,1292.07,8217.0
2023-06-12 09:30:00,1295.74,1310.29,1293.28,1309.25,2997.0,1295.74,1310.29,1293.28,1309.25,2997.0
2023-06-12 10:00:00,1308.68,1308.68,1303.94,1303.95,1405.0,1308.68,1308.68,1303.94,1303.95,1405.0
2023-06-12 10:30:00,1299.28,1300.4,1298.56,1299.54,1480.0,1299.28,1300.4,1298.56,1299.54,1480.0
2023-06-12 11:00:00,1301.0,1304.84,1301.0,1304.79,500.0,1301.0,1304.84,1301.0,1304.79,500.0
2023-06-12 11:30:00,1304.5,1315.2,1304.5,1315.19,2814.0,1304.5,1315.2,1304.5,1315.19,2814.0
2023-06-12 12:00:00,1316.29,1317.11,1313.75,1314.97,1334.0,1316.29,1317.11,1313.75,1314.97,1334.0
2023-06-12 12:30:00,1314.57,1315.61,1310.09,1310.1,800.0,1314.57,1315.61,1310.09,1310.1,800.0
2023-06-12 13:00:00,1315.67,1315.67,1310.7,1314.24,1391.0,1315.67,1315.67,1310.7,1314.24,1391.0
2023-06-12 13:30:00,1312.1,1316.94,1312.1,1316.58,959.0,1312.1,1316.94,1312.1,1316.58,959.0
2023-06-12 14:00:00,1317.92,1318.73,1316.9,1316.9,1973.0,1317.92,1318.73,1316.9,1316.9,1973.0
2023-06-12 14:30:00,1315.58,1319.63,1314.48,1315.57,700.0,1315.58,1319.63,1314.48,1315.57,700.0
2023-06-12 15:00:00,1314.46,1318.41,1314.46,1315.69,1742.0,1314.46,1318.41,1314.46,1315.69,1742.0
2023-06-12 15:30:00,1315.6,1316.97,1311.33,1316.73,7062.0,1315.6,1316.97,1311.33,1316.73,7062.0
2023-06-13 09:30:00,1321.42,1335.87,1321.42,1327.0,4722.0,1321.42,1335.87,1321.42,1327.0,4722.0
2023-06-13 10:00:00,1326.05,1326.05,1317.41,1321.78,5857.0,1326.05,1326.05,1317.41,1321.78,5857.0
2023-06-13 10:30:00,1321.59,1322.88,1318.51,1320.3,5221.0,1321.59,1322.88,1318.51,1320.3,5221.0
2023-06-13 11:00:00,1320.05,1321.4,1315.1,1318.21,6979.0,1320.05,1321.4,1315.1,1318.21,6979.0
2023-06-13 11:30:00,1317.89,1317.89,1305.54,1305.54,9134.0,1317.89,1317.89,1305.54,1305.54,9134.0
2023-06-13 12:00:00,1307.95,1313.2,1307.94,1312.62,1955.0,1307.95,1313.2,1307.94,1312.62,1955.0
2023-06-13 12:30:00,1312.5,1317.6,1312.5,1316.41,1000.0,1312.5,1317.6,1312.5,1316.41,1000.0
2023-06-13 13:00:00,1317.49,1317.49,1312.29,1314.12,3945.0,1317.49,1317.49,1312.29,1314.12,3945.0
2023-06-13 13:30:00,1314.9,1322.23,1313.85,1316.31,1459.0,1314.9,1322.23,1313.85,1316.31,1459.0
2023-06-13 14:00:00,1314.76,1315.12,1311.81,1312.53,600.0,1314.76,1315.12,1311.81,1312.53,600.0
2023-06-13 14:30:00,1311.96,1314.75,1311.35,1314.75,1403.0,1311.96,1314.75,1311.35,1314.75,1403.0
2023-06-13 15:00:00,1315.94,1318.74,1315.28,1317.28,2228.0,1315.94,1318.74,1315.28,1317.28,2228.0
2023-06-13 15:30:00,1314.23,1319.9,1313.2,1316.69,10127.0,1314.23,1319.9,1313.2,1316.69,10127.0
2023-06-14 09:30:00,1322.86,1328.83,1308.42,1314.0,9659.0,1322.86,1328.83,1308.42,1314.0,9659.0
2023-06-14 10:00:00,1314.01,1316.19,1312.25,1316.19,1665.0,1314.01,1316.19,1312.25,1316.19,1665.0
2023-06-14 10:30:00,1319.35,1326.82,1315.24,1315.25,2788.0,1319.35,1326.82,1315.24,1315.25,2788.0
2023-06-14 11:00:00,1322.39,1322.39,1318.01,1319.1,1900.0,1322.39,1322.39,1318.01,1319.1,1900.0
2023-06-14 11:30:00,1317.68,1319.38,1317.34,1317.65,1700.0,1317.68,1319.38,1317.34,1317.65,1700.0
2023-06-14 12:00:00,1316.27,1320.82,1316.26,1319.36,4468.0,1316.27,1320.82,1316.26,1319.36,4468.0
2023-06-14 12:30:00,1319.06,1319.17,1317.56,1317.68,1100.0,1319.06,1319.17,1317.56,1317.68,1100.0
2023-06-14 13:00:00,1317.92,1317.92,1317.2,1317.2,300.0,1317.92,1317.92,1317.2,1317.2,300.0
2023-06-14 13:30:00,1318.13,1320.5,1318.12,1319.01,853.0,1318.13,1320.5,1318.12,1319.01,853.0
2023-06-14 14:00:00,1317.59,1317.59,1309.93,1310.86,3132.0,1317.59,1317.59,1309.93,1310.86,3132.0
2023-06-14 14:30:00,1315.21,1319.05,1315.06,1315.82,1329.0,1315.21,1319.05,1315.06,1315.82,1329.0
2023-06-14 15:00:00,1315.51,1318.85,1313.67,1314.61,7139.0,1315.51,1318.85,1313.67,1314.61,7139.0
2023-06-14 15:30:00,1315.24,1315.24,1307.46,1314.5,7499.0,1315.24,1315.24,1307.46,1314.5,7499.0
2023-06-15 09:30:00,1307.6,1330.6,1297.06,1323.92,4208.0,1307.6,1330.6,1297.06,1323.92,4208.0
2023-06-15 10:00:00,1324.64,1324.64,1308.14,1310.95,3759.0,1324.64,1324.64,1308.14,1310.95,3759.0
2023-06-15 10:30:00,1314.97,1314.97,1304.68,1309.6,1887.0,1314.97,1314.97,1304.68,1309.6,1887.0
2023-06-15 11:00:00,1310.58,1311.12,1308.8,1310.7,3046.0,1310.58,1311.12,1308.8,1310.7,3046.0
2023-06-15 11:30:00,1311.18,1315.67,1308.61,1314.92,6500.0,1311.18,1315.67,1308.61,1314.92,6500.0
2023-06-15 12:00:00,1314.7,1317.32,1313.45,1317.32,3706.0,1314.7,1317.32,1313.45,1317.32,3706.0
2023-06-15 12:30:00,1317.13,1323.64,1317.13,1323.64,1300.0,1317.13,1323.64,1317.13,1323.64,1300.0
2023-06-15 13:00:00,1322.94,1325.55,1321.24,1322.02,2542.0,1322.94,1325.55,1321.24,1322.02,2542.0
2023-06-15 13:30:00,1321.39,1324.06,1318.91,1323.13,4401.0,1321.39,1324.06,1318.91,1323.13,4401.0
2023-06-15 14:00:00,1321.99,1323.52,1318.5,1320.47,4500.0,1321.99,1323.52,1318.5,1320.47,4500.0
2023-06-15 14:30:00,1321.66,1330.49,1320.95,1329.23,11956.0,1321.66,1330.49,1320.95,1329.23,11956.0
2023-06-15 15:00:00,1329.59,1335.8,1327.17,1335.8,7155.0,1329.59,1335.8,1327.17,1335.8,7155.0
2023-06-15 15:30:00,1333.96,1337.38,1333.16,1334.0,4238.0,1333.96,1337.38,1333.16,1334.0,4238.0
2023-06-16 09:30:00,1350.95,1362.4,1335.06,1335.06,20147.0,1350.95,1362.4,1335.06,1335.06,20147.0
2023-06-16 10:00:00,1335.02,1337.4,1331.09,1335.73,834.0,1335.02,1337.4,1331.09,1335.73,834.0
2023-06-16 10:30:00,1337.38,1337.38,1331.63,1334.56,1391.0,1337.38,1337.38,1331.63,1334.56,1391.0
2023-06-16 11:00:00,1333.32,1333.33,1324.22,1324.22,946.0,1333.32,1333.33,1324.22,1324.22,946.0
2023-06-16 11:30:00,1321.54,1323.6,1320.04,1322.62,1734.0,1321.54,1323.6,1320.04,1322.62,1734.0
2023-06-16 12:00:00,1323.01,1324.72,1321.0,1321.0,2043.0,1323.01,1324.72,1321.0,1321.0,2043.0
2023-06-16 12:30:00,1320.88,1322.47,1319.22,1319.22,2719.0,1320.88,1322.47,1319.22,1319.22,2719.0
2023-06-16 13:00:00,1319.72,1321.07,1319.44,1321.03,400.0,1319.72,1321.07,1319.44,1321.03,400.0
2023-06-16 13:30:00,1317.94,1317.94,1316.97,1317.2,500.0,1317.94,1317.94,1316.97,1317.2,500.0
2023-06-16 14:00:00,1317.04,1317.04,1309.94,1314.49,13350.0,1317.04,1317.04,1309.94,1314.49,13350.0
2023-06-16 14:30:00,1313.32,1320.0,1313.32,1317.88,8118.0,1313.32,1320.0,1313.32,1317.88,8118.0
2023-06-16 15:00:00,1322.13,1322.13,1316.75,1316.75,1100.0,1322.13,1322.13,1316.75,1316.75,1100.0
2023-06-16 15:30:00,1318.26,1322.36,1316.51,1320.83,7431.0,1318.26,1322.36,1316.51,1320.83,7431.0
2023-06-20 09:30:00,1295.3,1295.3,1254.48,1274.26,14688.0,1295.3,1295.3,1254.48,1274.26,14688.0
2023-06-20 10:00:00,1273.89,1280.25,1266.26,1266.26,3594.0,1273.89,1280.25,1266.26,1266.26,3594.0
2023-06-20 10:30:00,1268.24,1279.0,1267.05,1272.31,7017.0,1268.24,1279.0,1267.05,1272.31,7017.0
2023-06-20 11:00:00,1273.64,1279.24,1270.0,1274.04,9191.0,1273.64,1279.24,1270.0,1274.04,9191.0
2023-06-20 11:30:00,1274.04,1286.4,1273.54,1285.9,2446.0,1274.04,1286.4,1273.54,1285.9,2446.0
2023-06-20 12:00:00,1286.4,1287.13,1281.71,1286.57,800.0,1286.4,1287.13,1281.71,1286.57,800.0
2023-06-20 12:30:00,1294.7,1297.68,1294.7,1295.78,1057.0,1294.7,1297.68,1294.7,1295.78,1057.0
2023-06-20 13:00:00,1294.53,1296.56,1294.53,1296.56,300.0,1294.53,1296.56,1294.53,1296.56,300.0
2023-06-20 13:30:00,1292.92,1297.28,1292.91,1295.4,3884.0,1292.92,1297.28,1292.91,1295.4,3884.0
2023-06-20 14:00:00,1294.08,1295.82,1293.72,1294.13,1306.0,1294.08,1295.82,1293.72,1294.13,1306.0
2023-06-20 14:30:00,1293.44,1293.44,1284.64,1285.96,2362.0,1293.44,1293.44,1284.64,1285.96,2362.0
2023-06-20 15:00:00,1288.54,1288.54,1278.69,1282.42,2823.0,1288.54,1288.54,1278.69,1282.42,2823.0
2023-06-20 15:30:00,1282.19,1285.63,1275.84,1284.9,9444.0,1282.19,1285.63,1275.84,1284.9,9444.0
2023-06-21 09:30:00,1277.59,1284.68,1272.5,1283.0,3285.0,1277.59,1284.68,1272.5,1283.0,3285.0
2023-06-21 10:00:00,1284.22,1302.18,1284.21,1301.5,5130.0,1284.22,1302.18,1284.21,1301.5,5130.0
2023-06-21 10:30:00,1296.52,1303.8,1294.52,1298.99,3516.0,1296.52,1303.8,1294.52,1298.99,3516.0
2023-06-21 11:00:00,1301.61,1301.61,1297.58,1298.99,2510.0,1301.61,1301.61,1297.58,1298.99,2510.0
2023-06-21 11:30:00,1297.6,1302.63,1297.6,1300.65,3500.0,1297.6,1302.63,1297.6,1300.65,3500.0
2023-06-21 12:00:00,1300.96,1302.32,1298.04,1300.81,2229.0,1300.96,1302.32,1298.04,1300.81,2229.0
2023-06-21 12:30:00,1299.66,1301.0,1297.24,1298.68,3815.0,1299.66,1301.0,1297.24,1298.68,3815.0
2023-06-21 13:00:00,1297.02,1299.15,1296.46,1296.87,2014.0,1297.02,1299.15,1296.46,1296.87,2014.0
2023-06-21 13:30:00,1297.94,1302.37,1296.21,1301.13,4140.0,1297.94,1302.37,1296.21,1301.13,4140.0
2023-06-21 14:00:00,1300.62,1300.62,1299.21,1299.21,400.0,1300.62,1300.62,1299.21,1299.21,400.0
2023-06-21 14:30:00,1302.73,1302.73,1297.69,1298.14,1668.0,1302.73,1302.73,1297.69,1298.14,1668.0
2023-06-21 15:00:00,1298.14,1299.86,1297.9,1299.18,2417.0,1298.14,1299.86,1297.9,1299.18,2417.0
2023-06-21 15:30:00,1299.0,1302.34,1291.92,1293.35,19993.0,1299.0,1302.34,1291.92,1293.35,19993.0
2023-06-22 09:30:00,1288.85,1293.06,1287.41,1289.42,2384.0,1288.85,1293.06,1287.41,1289.42,2384.0
2023-06-22 10:00:00,1294.34,1294.34,1275.33,1277.99,2379.0,1294.34,1294.34,1275.33,1277.99,2379.0
2023-06-22 10:30:00,1277.54,1284.4,1277.23,1277.92,1642.0,1277.54,1284.4,1277.23,1277.92,1642.0
2023-06-22 11:00:00,1277.47,1283.4,1277.08,1280.52,6650.0,1277.47,1283.4,1277.08,1280.52,6650.0
2023-06-22 11:30:00,1280.78,1282.9,1280.14,1282.9,644.0,1280.78,1282.9,1280.14,1282.9,644.0
2023-06-22 12:00:00,1281.06,1285.61,1280.5,1284.67,3890.0,1281.06,1285.61,1280.5,1284.67,3890.0
2023-06-22 12:30:00,1285.69,1285.7,1283.53,1285.27,400.0,1285.69,1285.7,1283.53,1285.27,400.0
2023-06-22 13:00:00,1283.8,1283.8,1283.24,1283.51,460.0,1283.8,1283.8,1283.24,1283.51,460.0
2023-06-22 13:30:00,1281.69,1287.75,1281.69,1285.39,690.0,1281.69,1287.75,1281.69,1285.39,690.0
2023-06-22 14:00:00,1282.66,1285.8,1281.41,1285.8,1952.0,1282.66,1285.8,1281.41,1285.8,1952.0
2023-06-22 14:30:00,1285.57,1285.57,1284.35,1285.05,800.0,1285.57,1285.57,1284.35,1285.05,800.0
2023-06-22 15:00:00,1284.97,1285.0,1280.19,1280.19,2885.0,1284.97,1285.0,1280.19,1280.19,2885.0
2023-06-22 15:30:00,1280.0,1283.83,1279.52,1281.72,8522.0,1280.0,1283.83,1279.52,1281.72,8522.0
2023-06-23 09:30:00,1269.39,1288.53,1269.39,1287.95,2163.0,1269.39,1288.53,1269.39,1287.95,2163.0
2023-06-23 10:00:00,1288.75,1296.99,1288.75,1294.75,5337.0,1288.75,1296.99,1288.75,1294.75,5337.0
2023-06-23 10:30:00,1294.65,1294.92,1282.88,1282.88,3196.0,1294.65,1294.92,1282.88,1282.88,3196.0
2023-06-23 11:00:00,1281.27,1286.69,1281.05,1286.69,4964.0,1281.27,1286.69,1281.05,1286.69,4964.0
2023-06-23 11:30:00,1287.95,1289.91,1287.88,1289.6,500.0,1287.95,1289.91,1287.88,1289.6,500.0
2023-06-23 12:00:00,1291.18,1292.98,1287.28,1292.98,1857.0,1291.18,1292.98,1287.28,1292.98,1857.0
2023-06-23 12:30:00,1290.25,1292.14,1289.33,1291.72,1180.0,1290.25,1292.14,1289.33,1291.72,1180.0
2023-06-23 13:00:00,1293.86,1294.21,1292.78,1292.78,400.0,1293.86,1294.21,1292.78,1292.78,400.0
2023-06-23 13:30:00,1292.81,1293.96,1292.81,1293.96,300.0,1292.81,1293.96,1292.81,1293.96,300.0
2023-06-23 14:00:00,1293.04,1294.98,1291.58,1291.58,2477.0,1293.04,1294.98,1291.58,1291.58,2477.0
2023-06-23 14:30:00,1291.24,1293.36,1289.03,1292.08,1800.0,1291.24,1293.36,1289.03,1292.08,1800.0
2023-06-23 15:00:00,1289.0,1291.98,1288.48,1289.52,1996.0,1289.0,1291.98,1288.48,1289.52,1996.0
2023-06-23 15:30:00,1290.25,1292.46,1287.19,1287.19,7973.0,1290.25,1292.46,1287.19,1287.19,7973.0
2023-06-26 09:30:00,1284.13,1284.74,1275.98,1275.98,3224.0,1284.13,1284.74,1275.98,1275.98,3224.0
2023-06-26 10:00:00,1268.0,1277.51,1265.29,1275.91,2042.0,1268.0,1277.51,1265.29,1275.91,2042.0
2023-06-26 10:30:00,1274.98,1283.44,1274.98,1282.0,1854.0,1274.98,1283.44,1274.98,1282.0,1854.0
2023-06-26 11:00:00,1284.18,1287.34,1283.94,1287.3,1204.0,1284.18,1287.34,1283.94,1287.3,1204.0
2023-06-26 11:30:00,1287.4,1289.13,1286.05,1289.13,1127.0,1287.4,1289.13,1286.05,1289.13,1127.0
2023-06-26 12:00:00,1289.01,1290.33,1288.32,1289.79,1357.0,1289.01,1290.33,1288.32,1289.79,1357.0
2023-06-26 12:30:00,1289.43,1291.98,1289.43,1291.49,1017.0,1289.43,1291.98,1289.43,1291.49,1017.0
2023-06-26 13:00:00,1292.33,1292.33,1289.3,1289.3,830.0,1292.33,1292.33,1289.3,1289.3,830.0
2023-06-26 13:30:00,1289.02,1289.74,1286.46,1286.46,1200.0,1289.02,1289.74,1286.46,1286.46,1200.0
2023-06-26 14:00:00,1286.33,1286.36,1281.54,1282.79,2019.0,1286.33,1286.36,1281.54,1282.79,2019.0
2023-06-26 14:30:00,1283.62,1284.55,1283.06,1283.12,1060.0,1283.62,1284.55,1283.06,1283.12,1060.0
2023-06-26 15:00:00,1283.71,1285.71,1282.42,1285.71,2221.0,1283.71,1285.71,1282.42,1285.71,2221.0
2023-06-26 15:30:00,1285.71,1289.65,1278.33,1280.7,9949.0,1285.71,1289.65,1278.33,1280.7,9949.0
2023-06-27 09:30:00,1289.28,1289.28,1259.55,1262.11,7394.0,1289.28,1289.28,1259.55,1262.11,7394.0
2023-06-27 10:00:00,1262.0,1272.55,1257.23,1266.65,9058.0,1262.0,1272.55,1257.23,1266.65,9058.0
2023-06-27 10:30:00,1264.49,1274.99,1264.48,1274.59,1675.0,1264.49,1274.99,1264.48,1274.59,1675.0
2023-06-27 11:00:00,1274.68,1275.07,1270.71,1270.85,939.0,1274.68,1275.07,1270.71,1270.85,939.0
2023-06-27 11:30:00,1270.49,1270.56,1267.46,1268.35,1037.0,1270.49,1270.56,1267.46,1268.35,1037.0
2023-06-27 12:00:00,1269.26,1269.26,1266.39,1268.93,1100.0,1269.26,1269.26,1266.39,1268.93,1100.0
2023-06-27 12:30:00,1269.01,1269.53,1266.73,1267.22,1200.0,1269.01,1269.53,1266.73,1267.22,1200.0
2023-06-27 13:00:00,1267.21,1274.03,1267.02,1273.94,6454.0,1267.21,1274.03,1267.02,1273.94,6454.0
2023-06-27 13:30:00,1274.16,1279.57,1273.23,1273.97,12258.0,1274.16,1279.57,1273.23,1273.97,12258.0
2023-06-27 14:00:00,1275.56,1277.42,1274.48,1276.8,1705.0,1275.56,1277.42,1274.48,1276.8,1705.0
2023-06-27 14:30:00,1276.8,1276.8,1273.2,1273.2,604.0,1276.8,1276.8,1273.2,1273.2,604.0
2023-06-27 15:00:00,1273.23,1277.51,1270.82,1276.26,2500.0,1273.23,1277.51,1270.82,1276.26,2500.0
2023-06-27 15:30:00,1276.02,1278.17,1271.94,1273.57,10269.0,1276.02,1278.17,1271.94,1273.57,10269.0
2023-06-28 09:30:00,1273.01,1282.51,1270.14,1280.29,5195.0,1273.01,1282.51,1270.14,1280.29,5195.0
2023-06-28 10:00:00,1280.66,1283.79,1274.99,1275.91,2101.0,1280.66,1283.79,1274.99,1275.91,2101.0
2023-06-28 10:30:00,1275.1,1277.15,1268.8,1271.77,3382.0,1275.1,1277.15,1268.8,1271.77,3382.0
2023-06-28 11:00:00,1268.68,1272.34,1267.68,1270.8,1204.0,1268.68,1272.34,1267.68,1270.8,1204.0
2023-06-28 11:30:00,1272.04,1274.99,1269.93,1271.91,6024.0,1272.04,1274.99,1269.93,1271.91,6024.0
2023-06-28 12:00:00,1271.84,1271.84,1268.22,1270.3,4100.0,1271.84,1271.84,1268.22,1270.3,4100.0
2023-06-28 12:30:00,1270.9,1272.06,1268.39,1271.41,4438.0,1270.9,1272.06,1268.39,1271.41,4438.0
2023-06-28 13:00:00,1270.74,1272.52,1270.74,1272.51,379.0,1270.74,1272.52,1270.74,1272.51,379.0
2023-06-28 13:30:00,1273.9,1277.64,1272.2,1272.92,1097.0,1273.9,1277.64,1272.2,1272.92,1097.0
2023-06-28 14:00:00,1271.71,1271.89,1270.43,1271.89,800.0,1271.71,1271.89,1270.43,1271.89,800.0
2023-06-28 14:30:00,1269.36,1271.33,1267.11,1271.32,3005.0,1269.36,1271.33,1267.11,1271.32,3005.0
2023-06-28 15:00:00,1271.75,1276.49,1271.69,1272.87,1310.0,1271.75,1276.49,1271.69,1272.87,1310.0
2023-06-28 15:30:00,1273.64,1276.67,1270.59,1276.63,6722.0,1273.64,1276.67,1270.59,1276.63,6722.0
2023-06-29 09:30:00,1273.42,1282.26,1272.54,1282.26,1805.0,1273.42,1282.26,1272.54,1282.26,1805.0
2023-06-29 10:00:00,1287.99,1293.41,1287.56,1290.16,486.0,1287.99,1293.41,1287.56,1290.16,486.0
2023-06-29 10:30:00,1289.39,1292.43,1285.33,1292.43,900.0,1289.39,1292.43,1285.33,1292.43,900.0
2023-06-29 11:00:00,1294.2,1294.2,1294.2,1294.2,100.0,1294.2,1294.2,1294.2,1294.2,100.0
2023-06-29 11:30:00,1299.4,1303.54,1297.02,1299.67,1372.0,1299.4,1303.54,1297.02,1299.67,1372.0
2023-06-29 12:00:00,1296.89,1299.8,1296.89,1299.8,500.0,1296.89,1299.8,1296.89,1299.8,500.0
2023-06-29 12:30:00,1301.68,1305.99,1301.68,1304.04,1590.0,1301.68,1305.99,1301.68,1304.04,1590.0
2023-06-29 13:00:00,1305.99,1306.86,1303.44,1306.86,900.0,1305.99,1306.86,1303.44,1306.86,900.0
2023-06-29 13:30:00,1309.73,1309.73,1300.06,1300.06,2015.0,1309.73,1309.73,1300.06,1300.06,2015.0
2023-06-29 14:00:00,1304.26,1312.36,1302.05,1312.36,2800.0,1304.26,1312.36,1302.05,1312.36,2800.0
2023-06-29 14:30:00,1311.46,1312.54,1306.59,1312.54,3052.0,1311.46,1312.54,1306.59,1312.54,3052.0
2023-06-29 15:00:00,1312.34,1319.32,1312.34,1316.74,5907.0,1312.34,1319.32,1312.34,1316.74,5907.0
2023-06-29 15:30:00,1314.63,1320.87,1314.35,1319.04,17122.0,1314.63,1320.87,1314.35,1319.04,17122.0
2023-06-30 09:30:00,1329.59,1335.27,1322.5,1323.71,2587.0,1329.59,1335.27,1322.5,1323.71,2587.0
2023-06-30 10:00:00,1320.63,1320.63,1314.4,1319.45,1505.0,1320.63,1320.63,1314.4,1319.45,1505.0
2023-06-30 10:30:00,1317.1,1317.81,1309.44,1314.22,1804.0,1317.1,1317.81,1309.44,1314.22,1804.0
2023-06-30 11:00:00,1315.73,1317.92,1312.93,1317.92,700.0,1315.73,1317.92,1312.93,1317.92,700.0
2023-06-30 11:30:00,1314.23,1315.87,1311.23,1314.49,1547.0,1314.23,1315.87,1311.23,1314.49,1547.0
2023-06-30 12:00:00,1318.56,1321.07,1318.05,1321.07,300.0,1318.56,1321.07,1318.05,1321.07,300.0
2023-06-30 12:30:00,1321.9,1324.8,1319.87,1324.8,600.0,1321.9,1324.8,1319.87,1324.8,600.0
2023-06-30 13:00:00,1326.59,1331.3,1325.36,1331.3,2266.0,1326.59,1331.3,1325.36,1331.3,2266.0
2023-06-30 13:30:00,1331.91,1335.73,1326.16,1329.58,2200.0,1331.91,1335.73,1326.16,1329.58,2200.0
2023-06-30 14:00:00,1328.2,1329.52,1322.58,1324.8,2843.0,1328.2,1329.52,1322.58,1324.8,2843.0
2023-06-30 14:30:00,1324.49,1325.82,1323.13,1325.22,1000.0,1324.49,1325.82,1323.13,1325.22,1000.0
2023-06-30 15:00:00,1325.5,1325.5,1318.76,1320.54,1136.0,1325.5,1325.5,1318.76,1320.54,1136.0
2023-06-30 15:30:00,1320.69,1320.69,1311.02,1312.15,12678.0,1320.69,1320.69,1311.02,1312.15,12678.0
2023-07-03 09:30:00,1321.44,1321.44,1297.0,1304.57,12085.0,1321.44,1321.44,1297.0,1304.57,12085.0
2023-07-03 10:00:00,1310.59,1312.13,1305.8,1305.8,3172.0,1310.59,1312.13,1305.8,1305.8,3172.0
2023-07-03 10:30:00,1311.4,1317.62,1307.87,1308.81,1012.0,1311.4,1317.62,1307.87,1308.81,1012.0
2023-07-03 11:00:00,1309.32,1309.32,1302.23,1305.82,1241.0,1309.32,1309.32,1302.23,1305.82,1241.0
2023-07-03 11:30:00,1306.0,1307.74,1306.0,1307.74,200.0,1306.0,1307.74,1306.0,1307.74,200.0
2023-07-03 12:00:00,1303.79,1307.64,1303.79,1307.63,337.0,1303.79,1307.64,1303.79,1307.63,337.0
2023-07-03 12:30:00,1310.9,1311.98,1309.01,1311.05,2116.0,1310.9,1311.98,1309.01,1311.05,2116.0
2023-07-05 09:30:00,1305.14,1317.32,1303.15,1309.52,4403.0,1305.14,1317.32,1303.15,1309.52,4403.0
2023-07-05 10:00:00,1307.05,1309.6,1302.46,1303.59,5296.0,1307.05,1309.6,1302.46,1303.59,5296.0
2023-07-05 10:30:00,1305.24,1305.24,1302.12,1302.12,1056.0,1305.24,1305.24,1302.12,1302.12,1056.0
2023-07-05 11:00:00,1304.19,1310.75,1303.47,1310.75,1400.0,1304.19,1310.75,1303.47,1310.75,1400.0
2023-07-05 11:30:00,1313.75,1313.75,1307.42,1307.42,1300.0,1313.75,1313.75,1307.42,1307.42,1300.0
2023-07-05 12:00:00,1308.5,1310.34,1308.23,1309.97,500.0,1308.5,1310.34,1308.23,1309.97,500.0
2023-07-05 12:30:00,1309.21,1309.21,1305.45,1306.73,800.0,1309.21,1309.21,1305.45,1306.73,800.0
2023-07-05 13:00:00,1304.68,1306.22,1303.91,1306.22,454.0,1304.68,1306.22,1303.91,1306.22,454.0
2023-07-05 13:30:00,1303.25,1304.1,1303.25,1304.1,500.0,1303.25,1304.1,1303.25,1304.1,500.0
2023-07-05 14:00:00,1305.2,1305.33,1302.43,1303.91,2012.0,1305.2,1305.33,1302.43,1303.91,2012.0
2023-07-05 14:30:00,1306.04,1306.2,1304.88,1304.88,300.0,1306.04,1306.2,1304.88,1304.88,300.0
2023-07-05 15:00:00,1305.7,1309.26,1305.7,1307.67,1600.0,1305.7,1309.26,1305.7,1307.67,1600.0
2023-07-05 15:30:00,1308.59,1311.57,1303.75,1303.75,9212.0,1308.59,1311.57,1303.75,1303.75,9212.0
2023-07-06 09:30:00,1283.34,1287.16,1266.57,1284.85,4821.0,1283.34,1287.16,1266.57,1284.85,4821.0
2023-07-06 10:00:00,1281.37,1281.73,1276.22,1278.6,1520.0,1281.37,1281.73,1276.22,1278.6,1520.0
2023-07-06 10:30:00,1276.67,1276.67,1268.68,1273.0,3214.0,1276.67,1276.67,1268.68,1273.0,3214.0
2023-07-06 11:00:00,1274.26,1274.26,1270.06,1272.46,5121.0,1274.26,1274.26,1270.06,1272.46,5121.0
2023-07-06 11:30:00,1273.4,1279.56,1273.4,1279.56,1801.0,1273.4,1279.56,1273.4,1279.56,1801.0
2023-07-06 12:00:00,1280.94,1282.97,1280.74,1282.97,998.0,1280.94,1282.97,1280.74,1282.97,998.0
2023-07-06 12:30:00,1284.11,1287.31,1283.89,1287.31,1697.0,1284.11,1287.31,1283.89,1287.31,1697.0
2023-07-06 13:00:00,1287.15,1290.79,1287.15,1288.67,1000.0,1287.15,1290.79,1287.15,1288.67,1000.0
2023-07-06 13:30:00,1290.38,1293.19,1290.38,1293.17,1000.0,1290.38,1293.19,1290.38,1293.17,1000.0
2023-07-06 14:00:00,1294.71,1295.55,1291.78,1292.51,1753.0,1294.71,1295.55,1291.78,1292.51,1753.0
2023-07-06 14:30:00,1292.87,1293.66,1291.85,1291.85,1000.0,1292.87,1293.66,1291.85,1291.85,1000.0
2023-07-06 15:00:00,1291.53,1291.53,1287.49,1289.77,1957.0,1291.53,1291.53,1287.49,1289.77,1957.0
2023-07-06 15:30:00,1290.48,1296.29,1290.29,1295.3,10042.0,1290.48,1296.29,1290.29,1295.3,10042.0
2023-07-07 09:30:00,1283.96,1297.98,1283.96,1293.87,2763.0,1283.96,1297.98,1283.96,1293.87,2763.0
2023-07-07 10:00:00,1291.31,1291.31,1286.43,1289.17,3631.0,1291.31,1291.31,1286.43,1289.17,3631.0
2023-07-07 10:30:00,1286.0,1288.86,1284.69,1286.24,4907.0,1286.0,1288.86,1284.69,1286.24,4907.0
2023-07-07 11:00:00,1285.94,1287.35,1278.44,1278.44,2000.0,1285.94,1287.35,1278.44,1278.44,2000.0
2023-07-07 11:30:00,1276.78,1279.91,1270.85,1273.73,15628.0,1276.78,1279.91,1270.85,1273.73,15628.0
2023-07-07 12:00:00,1273.31,1276.39,1273.31,1274.64,2181.0,1273.31,1276.39,1273.31,1274.64,2181.0
2023-07-07 12:30:00,1276.13,1281.11,1275.06,1281.11,7737.0,1276.13,1281.11,1275.06,1281.11,7737.0
2023-07-07 13:00:00,1284.99,1286.31,1283.35,1284.7,1545.0,1284.99,1286.31,1283.35,1284.7,1545.0
2023-07-07 13:30:00,1284.51,1286.81,1284.26,1284.48,1422.0,1284.51,1286.81,1284.26,1284.48,1422.0
2023-07-07 14:00:00,1281.89,1283.14,1281.4,1281.7,700.0,1281.89,1283.14,1281.4,1281.7,700.0
2023-07-07 14:30:00,1281.35,1282.01,1278.78,1280.34,2132.0,1281.35,1282.01,1278.78,1280.34,2132.0
2023-07-07 15:00:00,1280.66,1280.86,1278.06,1278.56,4496.0,1280.66,1280.86,1278.06,1278.56,4496.0
2023-07-07 15:30:00,1278.56,1281.08,1268.75,1270.17,15268.0,1278.56,1281.08,1268.75,1270.17,15268.0
2023-07-10 09:30:00,1267.99,1290.11,1267.99,1290.11,5865.0,1267.99,1290.11,1267.99,1290.11,5865.0
2023-07-10 10:00:00,1289.22,1289.22,1279.89,1280.05,4201.0,1289.22,1289.22,1279.89,1280.05,4201.0
2023-07-10 10:30:00,1278.97,1281.68,1278.96,1280.6,3211.0,1278.97,1281.68,1278.96,1280.6,3211.0
2023-07-10 11:00:00,1288.08,1290.31,1285.93,1289.98,1912.0,1288.08,1290.31,1285.93,1289.98,1912.0
2023-07-10 11:30:00,1290.22,1291.38,1288.8,1290.9,1200.0,1290.22,1291.38,1288.8,1290.9,1200.0
2023-07-10 12:00:00,1288.45,1289.42,1286.31,1288.95,3678.0,1288.45,1289.42,1286.31,1288.95,3678.0
2023-07-10 12:30:00,1288.79,1290.5,1288.72,1289.11,4667.0,1288.79,1290.5,1288.72,1289.11,4667.0
2023-07-10 13:00:00,1288.28,1290.08,1286.4,1288.04,1575.0,1288.28,1290.08,1286.4,1288.04,1575.0
2023-07-10 13:30:00,1286.37,1289.26,1285.46,1287.74,1408.0,1286.37,1289.26,1285.46,1287.74,1408.0
2023-07-10 14:00:00,1286.82,1288.09,1285.58,1286.13,1771.0,1286.82,1288.09,1285.58,1286.13,1771.0
2023-07-10 14:30:00,1287.53,1291.32,1285.37,1291.32,2962.0,1287.53,1291.32,1285.37,1291.32,2962.0
2023-07-10 15:00:00,1292.12,1292.5,1286.96,1287.85,1806.0,1292.12,1292.5,1286.96,1287.85,1806.0
2023-07-10 15:30:00,1287.66,1293.81,1284.37,1293.61,13832.0,1287.66,1293.81,1284.37,1293.61,13832.0
2023-07-11 09:30:00,1292.14,1301.22,1292.14,1296.77,1751.0,1292.14,1301.22,1292.14,1296.77,1751.0
2023-07-11 10:00:00,1299.35,1301.8,1296.63,1297.82,2317.0,1299.35,1301.8,1296.63,1297.82,2317.0
2023-07-11 10:30:00,1300.05,1305.37,1300.05,1305.37,1304.0,1300.05,1305.37,1300.05,1305.37,1304.0
2023-07-11 11:00:00,1304.27,1304.27,1295.82,1295.82,1110.0,1304.27,1304.27,1295.82,1295.82,1110.0
2023-07-11 11:30:00,1298.05,1301.26,1295.36,1301.25,4064.0,1298.05,1301.26,1295.36,1301.25,4064.0
2023-07-11 12:00:00,1302.99,1302.99,1299.02,1299.22,731.0,1302.99,1302.99,1299.02,1299.22,731.0
2023-07-11 12:30:00,1298.59,1300.08,1298.58,1299.43,800.0,1298.59,1300.08,1298.58,1299.43,800.0
2023-07-11 13:00:00,1297.33,1298.71,1296.04,1296.04,800.0,1297.33,1298.71,1296.04,1296.04,800.0
2023-07-11 13:30:00,1295.03,1295.03,1288.56,1288.56,1000.0,1295.03,1295.03,1288.56,1288.56,1000.0
2023-07-11 14:00:00,1291.37,1291.37,1288.14,1288.14,400.0,1291.37,1291.37,1288.14,1288.14,400.0
2023-07-11 14:30:00,1288.15,1292.38,1288.06,1291.7,1690.0,1288.15,1292.38,1288.06,1291.7,1690.0
2023-07-11 15:00:00,1291.08,1291.08,1289.25,1289.26,500.0,1291.08,1291.08,1289.25,1289.26,500.0
2023-07-11 15:30:00,1288.9,1297.75,1288.9,1293.04,4223.0,1288.9,1297.75,1288.9,1293.04,4223.0
2023-07-12 09:30:00,1311.52,1316.39,1302.8,1316.38,1939.0,1311.52,1316.39,1302.8,1316.38,1939.0
2023-07-12 10:00:00,1318.79,1323.53,1316.95,1323.53,3693.0,1318.79,1323.53,1316.95,1323.53,3693.0
2023-07-12 10:30:00,1323.69,1325.54,1320.65,1324.99,4401.0,1323.69,1325.54,1320.65,1324.99,4401.0
2023-07-12 11:00:00,1325.32,1325.38,1322.46,1322.47,2545.0,1325.32,1325.38,1322.46,1322.47,2545.0
2023-07-12 11:30:00,1323.34,1326.5,1321.31,1322.31,3621.0,1323.34,1326.5,1321.31,1322.31,3621.0
2023-07-12 12:00:00,1321.73,1323.79,1321.54,1322.32,1000.0,1321.73,1323.79,1321.54,1322.32,1000.0
2023-07-12 12:30:00,1321.65,1323.48,1321.65,1323.48,648.0,1321.65,1323.48,1321.65,1323.48,648.0
2023-07-12 13:00:00,1327.08,1327.83,1326.64,1326.64,700.0,1327.08,1327.83,1326.64,1326.64,700.0
2023-07-12 13:30:00,1325.25,1325.25,1322.18,1323.73,657.0,1325.25,1325.25,1322.18,1323.73,657.0
2023-07-12 14:00:00,1323.07,1324.62,1322.55,1322.99,1293.0,1323.07,1324.62,1322.55,1322.99,1293.0
2023-07-12 14:30:00,1323.71,1324.47,1321.32,1324.15,1868.0,1323.71,1324.47,1321.32,1324.15,1868.0
2023-07-12 15:00:00,1322.62,1322.62,1322.61,1322.62,100.0,1322.62,1322.62,1322.61,1322.62,100.0
2023-07-12 15:30:00,1323.03,1325.0,1319.18,1322.32,5632.0,1323.03,1325.0,1319.18,1322.32,5632.0
2023-07-13 09:30:00,1336.0,1336.0,1307.56,1319.32,10121.0,1336.0,1336.0,1307.56,1319.32,10121.0
2023-07-13 10:00:00,1319.1,1324.42,1316.9,1324.35,2778.0,1319.1,1324.42,1316.9,1324.35,2778.0
2023-07-13 10:30:00,1328.32,1328.32,1320.96,1323.33,2345.0,1328.32,1328.32,1320.96,1323.33,2345.0
2023-07-13 11:00:00,1324.27,1325.65,1320.36,1324.02,4169.0,1324.27,1325.65,1320.36,1324.02,4169.0
2023-07-13 11:30:00,1324.17,1325.97,1322.64,1323.96,2000.0,1324.17,1325.97,1322.64,1323.96,2000.0
2023-07-13 12:00:00,1326.54,1326.54,1324.72,1324.73,200.0,1326.54,1326.54,1324.72,1324.73,200.0
2023-07-13 12:30:00,1323.54,1323.94,1319.19,1319.79,7300.0,1323.54,1323.94,1319.19,1319.79,7300.0
2023-07-13 13:00:00,1319.47,1319.47,1315.98,1315.98,1400.0,1319.47,1319.47,1315.98,1315.98,1400.0
2023-07-13 13:30:00,1316.51,1320.51,1316.51,1319.86,1800.0,1316.51,1320.51,1316.51,1319.86,1800.0
2023-07-13 14:00:00,1320.92,1322.82,1320.78,1320.78,1200.0,1320.92,1322.82,1320.78,1320.78,1200.0
2023-07-13 14:30:00,1321.52,1323.07,1319.5,1320.47,600.0,1321.52,1323.07,1319.5,1320.47,600.0
2023-07-13 15:00:00,1319.91,1326.26,1319.38,1325.52,2800.0,1319.91,1326.26,1319.38,1325.52,2800.0
2023-07-13 15:30:00,1326.71,1330.13,1325.57,1327.73,8913.0,1326.71,1330.13,1325.57,1327.73,8913.0
2023-07-14 09:30:00,1328.73,1328.73,1323.47,1323.47,1440.0,1328.73,1328.73,1323.47,1323.47,1440.0
2023-07-14 10:00:00,1322.0,1328.41,1322.0,1323.8,832.0,1322.0,1328.41,1322.0,1323.8,832.0
2023-07-14 10:30:00,1325.12,1325.12,1319.03,1321.2,2297.0,1325.12,1325.12,1319.03,1321.2,2297.0
2023-07-14 11:00:00,1322.99,1332.14,1322.0,1332.14,2585.0,1322.99,1332.14,1322.0,1332.14,2585.0
2023-07-14 11:30:00,1330.28,1332.17,1327.62,1328.87,1100.0,1330.28,1332.17,1327.62,1328.87,1100.0
2023-07-14 12:00:00,1330.18,1330.18,1326.76,1326.77,500.0,1330.18,1330.18,1326.76,1326.77,500.0
2023-07-14 12:30:00,1327.45,1331.31,1327.45,1331.31,2022.0,1327.45,1331.31,1327.45,1331.31,2022.0
2023-07-14 13:00:00,1328.77,1330.26,1327.13,1328.34,2329.0,1328.77,1330.26,1327.13,1328.34,2329.0
2023-07-14 13:30:00,1328.64,1334.34,1327.88,1332.14,3503.0,1328.64,1334.34,1327.88,1332.14,3503.0
2023-07-14 14:00:00,1333.76,1335.48,1329.88,1333.05,2398.0,1333.76,1335.48,1329.88,1333.05,2398.0
2023-07-14 14:30:00,1333.86,1336.2,1333.86,1336.2,1507.0,1333.86,1336.2,1333.86,1336.2,1507.0
2023-07-14 15:00:00,1333.98,1338.24,1333.35,1333.35,1436.0,1333.98,1338.24,1333.35,1333.35,1436.0
2023-07-14 15:30:00,1332.19,1332.42,1328.53,1331.93,5102.0,1332.19,1332.42,1328.53,1331.93,5102.0
2023-07-17 09:30:00,1329.3,1335.1,1310.32,1322.87,3878.0,1329.3,1335.1,1310.32,1322.87,3878.0
2023-07-17 10:00:00,1324.38,1327.92,1320.5,1322.13,3273.0,1324.38,1327.92,1320.5,1322.13,3273.0
2023-07-17 10:30:00,1320.25,1322.17,1318.89,1320.3,1049.0,1320.25,1322.17,1318.89,1320.3,1049.0
2023-07-17 11:00:00,1318.63,1328.86,1318.26,1328.86,1036.0,1318.63,1328.86,1318.26,1328.86,1036.0
2023-07-17 11:30:00,1330.98,1335.22,1330.46,1333.72,759.0,1330.98,1335.22,1330.46,1333.72,759.0
2023-07-17 12:00:00,1334.53,1335.17,1332.34,1332.34,300.0,1334.53,1335.17,1332.34,1332.34,300.0
2023-07-17 12:30:00,1329.4,1331.7,1328.72,1330.95,1494.0,1329.4,1331.7,1328.72,1330.95,1494.0
2023-07-17 13:00:00,1329.23,1329.23,1324.4,1324.4,966.0,1329.23,1329.23,1324.4,1324.4,966.0
2023-07-17 13:30:00,1328.55,1328.55,1324.71,1325.91,5721.0,1328.55,1328.55,1324.71,1325.91,5721.0
2023-07-17 14:00:00,1328.73,1330.49,1328.73,1330.48,1862.0,1328.73,1330.49,1328.73,1330.48,1862.0
2023-07-17 14:30:00,1329.53,1332.48,1329.53,1332.37,1225.0,1329.53,1332.48,1329.53,1332.37,1225.0
2023-07-17 15:00:00,1332.09,1333.31,1330.81,1330.81,3733.0,1332.09,1333.31,1330.81,1330.81,3733.0
2023-07-17 15:30:00,1330.88,1331.78,1328.44,1328.46,7865.0,1330.88,1331.78,1328.44,1328.46,7865.0
2023-07-18 09:30:00,1326.3,1328.4,1311.27,1322.02,4796.0,1326.3,1328.4,1311.27,1322.02,4796.0
2023-07-18 10:00:00,1328.81,1330.94,1324.44,1326.55,1974.0,1328.81,1330.94,1324.44,1326.55,1974.0
2023-07-18 10:30:00,1326.66,1326.66,1325.12,1325.8,800.0,1326.66,1326.66,1325.12,1325.8,800.0
2023-07-18 11:00:00,1327.82,1327.82,1324.88,1324.88,817.0,1327.82,1327.82,1324.88,1324.88,817.0
2023-07-18 11:30:00,1323.14,1325.85,1321.6,1325.85,1022.0,1323.14,1325.85,1321.6,1325.85,1022.0
2023-07-18 12:00:00,1326.49,1330.78,1325.04,1326.23,4919.0,1326.49,1330.78,1325.04,1326.23,4919.0
2023-07-18 12:30:00,1326.54,1330.29,1325.74,1329.94,7539.0,1326.54,1330.29,1325.74,1329.94,7539.0
2023-07-18 13:00:00,1331.73,1333.26,1330.28,1330.67,1100.0,1331.73,1333.26,1330.28,1330.67,1100.0
2023-07-18 13:30:00,1329.41,1329.41,1327.75,1328.27,2724.0,1329.41,1329.41,1327.75,1328.27,2724.0
2023-07-18 14:00:00,1327.88,1331.61,1327.82,1331.61,2420.0,1327.88,1331.61,1327.82,1331.61,2420.0
2023-07-18 14:30:00,1333.21,1335.25,1330.82,1334.6,1352.0,1333.21,1335.25,1330.82,1334.6,1352.0
2023-07-18 15:00:00,1333.1,1336.42,1332.89,1333.11,2418.0,1333.1,1336.42,1332.89,1333.11,2418.0
2023-07-18 15:30:00,1332.89,1336.85,1332.58,1336.3,14331.0,1332.89,1336.85,1332.58,1336.3,14331.0
2023-07-19 09:30:00,1331.36,1347.0,1330.07,1340.86,6570.0,1331.36,1347.0,1330.07,1340.86,6570.0
2023-07-19 10:00:00,1338.45,1343.62,1338.0,1339.38,7350.0,1338.45,1343.62,1338.0,1339.38,7350.0
2023-07-19 10:30:00,1337.36,1345.25,1329.63,1333.38,6185.0,1337.36,1345.25,1329.63,1333.38,6185.0
2023-07-19 11:00:00,1335.62,1335.62,1330.2,1330.37,1128.0,1335.62,1335.62,1330.2,1330.37,1128.0
2023-07-19 11:30:00,1330.54,1334.54,1329.56,1333.91,4400.0,1330.54,1334.54,1329.56,1333.91,4400.0
2023-07-19 12:00:00,1335.17,1336.69,1330.77,1334.92,3413.0,1335.17,1336.69,1330.77,1334.92,3413.0
2023-07-19 12:30:00,1330.89,1332.21,1326.75,1330.3,1439.0,1330.89,1332.21,1326.75,1330.3,1439.0
2023-07-19 13:00:00,1331.03,1331.45,1324.99,1325.0,1828.0,1331.03,1331.45,1324.99,1325.0,1828.0
2023-07-19 13:30:00,1325.96,1327.28,1321.94,1326.79,1832.0,1325.96,1327.28,1321.94,1326.79,1832.0
2023-07-19 14:00:00,1328.06,1332.05,1326.67,1331.82,2000.0,1328.06,1332.05,1326.67,1331.82,2000.0
2023-07-19 14:30:00,1332.95,1334.8,1332.27,1334.26,1502.0,1332.95,1334.8,1332.27,1334.26,1502.0
2023-07-19 15:00:00,1333.22,1342.98,1333.22,1338.26,2814.0,1333.22,1342.98,1333.22,1338.26,2814.0
2023-07-19 15:30:00,1336.54,1344.5,1335.71,1341.07,10809.0,1336.54,1344.5,1335.71,1341.07,10809.0
2023-07-20 09:30:00,1346.02,1365.3,1342.92,1342.93,3971.0,1346.02,1365.3,1342.92,1342.93,3971.0
2023-07-20 10:00:00,1347.06,1352.34,1344.52,1347.34,2505.0,1347.06,1352.34,1344.52,1347.34,2505.0
2023-07-20 10:30:00,1348.64,1352.08,1348.64,1350.83,1000.0,1348.64,1352.08,1348.64,1350.83,1000.0
2023-07-20 11:00:00,1356.82,1362.36,1354.12,1360.22,2100.0,1356.82,1362.36,1354.12,1360.22,2100.0
2023-07-20 11:30:00,1360.22,1363.27,1358.53,1360.7,2300.0,1360.22,1363.27,1358.53,1360.7,2300.0
2023-07-20 12:00:00,1361.48,1362.42,1361.48,1361.78,500.0,1361.48,1362.42,1361.48,1361.78,500.0
2023-07-20 12:30:00,1361.51,1362.91,1359.16,1359.53,1200.0,1361.51,1362.91,1359.16,1359.53,1200.0
2023-07-20 13:00:00,1359.3,1360.12,1357.77,1360.07,1521.0,1359.3,1360.12,1357.77,1360.07,1521.0
2023-07-20 13:30:00,1361.18,1364.19,1358.78,1361.49,2685.0,1361.18,1364.19,1358.78,1361.49,2685.0
2023-07-20 14:00:00,1360.34,1361.56,1355.83,1355.83,1300.0,1360.34,1361.56,1355.83,1355.83,1300.0
2023-07-20 14:30:00,1358.44,1360.1,1358.43,1359.65,500.0,1358.44,1360.1,1358.43,1359.65,500.0
2023-07-20 15:00:00,1361.27,1361.35,1358.64,1358.92,700.0,1361.27,1361.35,1358.64,1358.92,700.0
2023-07-20 15:30:00,1357.68,1357.68,1349.39,1351.3,7166.0,1357.68,1357.68,1349.39,1351.3,7166.0
2023-07-21 09:30:00,1353.71,1353.71,1321.98,1333.53,13874.0,1353.71,1353.71,1321.98,1333.53,13874.0
2023-07-21 10:00:00,1334.77,1355.0,1330.02,1354.55,9076.0,1334.77,1355.0,1330.02,1354.55,9076.0
2023-07-21 10:30:00,1357.69,1369.56,1357.69,1366.25,9238.0,1357.69,1369.56,1357.69,1366.25,9238.0
2023-07-21 11:00:00,1368.55,1377.55,1367.46,1373.48,1763.0,1368.55,1377.55,1367.46,1373.48,1763.0
2023-07-21 11:30:00,1372.4,1378.74,1372.28,1374.83,10487.0,1372.4,1378.74,1372.28,1374.83,10487.0
2023-07-21 12:00:00,1374.42,1374.71,1366.07,1370.38,4894.0,1374.42,1374.71,1366.07,1370.38,4894.0
2023-07-21 12:30:00,1370.69,1370.69,1364.3,1364.82,6873.0,1370.69,1370.69,1364.3,1364.82,6873.0
2023-07-21 13:00:00,1364.99,1372.11,1364.99,1372.11,1544.0,1364.99,1372.11,1364.99,1372.11,1544.0
2023-07-21 13:30:00,1371.95,1375.53,1371.94,1373.59,2245.0,1371.95,1375.53,1371.94,1373.59,2245.0
2023-07-21 14:00:00,1373.26,1375.87,1371.9,1373.62,3316.0,1373.26,1375.87,1371.9,1373.62,3316.0
2023-07-21 14:30:00,1376.19,1379.47,1375.45,1375.75,3601.0,1376.19,1379.47,1375.45,1375.75,3601.0
2023-07-21 15:00:00,1374.51,1375.18,1369.84,1371.9,3461.0,1374.51,1375.18,1369.84,1371.9,3461.0
2023-07-21 15:30:00,1372.37,1372.37,1361.81,1362.82,12168.0,1372.37,1372.37,1361.81,1362.82,12168.0
2023-07-24 09:30:00,1359.55,1376.48,1359.55,1370.0,6165.0,1359.55,1376.48,1359.55,1370.0,6165.0
2023-07-24 10:00:00,1369.65,1370.67,1364.45,1366.06,5515.0,1369.65,1370.67,1364.45,1366.06,5515.0
2023-07-24 10:30:00,1369.18,1372.75,1368.8,1371.93,1400.0,1369.18,1372.75,1368.8,1371.93,1400.0
2023-07-24 11:00:00,1372.2,1372.31,1368.16,1371.51,6785.0,1372.2,1372.31,1368.16,1371.51,6785.0
2023-07-24 11:30:00,1371.35,1371.35,1367.11,1368.63,5922.0,1371.35,1371.35,1367.11,1368.63,5922.0
2023-07-24 12:00:00,1368.86,1370.31,1365.97,1369.55,8856.0,1368.86,1370.31,1365.97,1369.55,8856.0
2023-07-24 12:30:00,1369.96,1370.71,1364.35,1365.57,1748.0,1369.96,1370.71,1364.35,1365.57,1748.0
2023-07-24 13:00:00,1363.54,1364.57,1362.39,1364.57,600.0,1363.54,1364.57,1362.39,1364.57,600.0
2023-07-24 13:30:00,1365.35,1365.35,1354.76,1357.89,1215.0,1365.35,1365.35,1354.76,1357.89,1215.0
2023-07-24 14:00:00,1359.44,1360.0,1357.02,1357.02,1150.0,1359.44,1360.0,1357.02,1357.02,1150.0
2023-07-24 14:30:00,1359.25,1365.33,1358.07,1363.57,7852.0,1359.25,1365.33,1358.07,1363.57,7852.0
2023-07-24 15:00:00,1364.24,1366.65,1362.13,1364.4,3116.0,1364.24,1366.65,1362.13,1364.4,3116.0
2023-07-24 15:30:00,1362.6,1364.3,1358.33,1362.02,11766.0,1362.6,1364.3,1358.33,1362.02,11766.0
2023-07-25 09:30:00,1336.56,1364.71,1313.75,1362.3,24302.0,1336.56,1364.71,1313.75,1362.3,24302.0
2023-07-25 10:00:00,1362.29,1364.07,1342.5,1342.5,12221.0,1362.29,1364.07,1342.5,1342.5,12221.0
2023-07-25 10:30:00,1344.8,1355.2,1344.79,1351.0,3332.0,1344.8,1355.2,1344.79,1351.0,3332.0
2023-07-25 11:00:00,1352.27,1355.0,1334.37,1335.0,6641.0,1352.27,1355.0,1334.37,1335.0,6641.0
2023-07-25 11:30:00,1335.84,1341.58,1335.0,1339.54,2896.0,1335.84,1341.58,1335.0,1339.54,2896.0
2023-07-25 12:00:00,1339.4,1341.21,1331.94,1339.47,3011.0,1339.4,1341.21,1331.94,1339.47,3011.0
2023-07-25 12:30:00,1341.23,1341.23,1334.98,1334.98,1305.0,1341.23,1341.23,1334.98,1334.98,1305.0
2023-07-25 13:00:00,1337.04,1338.96,1333.55,1337.09,1761.0,1337.04,1338.96,1333.55,1337.09,1761.0
2023-07-25 13:30:00,1336.88,1336.88,1331.89,1331.89,1336.0,1336.88,1336.88,1331.89,1331.89,1336.0
2023-07-25 14:00:00,1333.82,1333.82,1321.95,1325.33,2883.0,1333.82,1333.82,1321.95,1325.33,2883.0
2023-07-25 14:30:00,1324.57,1328.14,1321.68,1321.68,1700.0,1324.57,1328.14,1321.68,1321.68,1700.0
2023-07-25 15:00:00,1320.21,1323.62,1318.95,1322.26,3786.0,1320.21,1323.62,1318.95,1322.26,3786.0
2023-07-25 15:30:00,1323.57,1323.57,1312.51,1314.22,26218.0,1323.57,1323.57,1312.51,1314.22,26218.0
2023-07-26 09:30:00,1300.67,1309.36,1284.42,1293.63,13694.0,1300.67,1309.36,1284.42,1293.63,13694.0
2023-07-26 10:00:00,1294.06,1297.08,1289.49,1292.73,14216.0,1294.06,1297.08,1289.49,1292.73,14216.0
2023-07-26 10:30:00,1291.68,1299.14,1290.05,1296.58,10585.0,1291.68,1299.14,1290.05,1296.58,10585.0
2023-07-26 11:00:00,1299.15,1302.52,1297.05,1301.65,5748.0,1299.15,1302.52,1297.05,1301.65,5748.0
2023-07-26 11:30:00,1302.71,1325.88,1302.51,1325.88,7346.0,1302.71,1325.88,1302.51,1325.88,7346.0
2023-07-26 12:00:00,1327.04,1328.07,1321.23,1325.0,15764.0,1327.04,1328.07,1321.23,1325.0,15764.0
2023-07-26 12:30:00,1323.82,1325.43,1319.02,1319.07,2988.0,1323.82,1325.43,1319.02,1319.07,2988.0
2023-07-26 13:00:00,1320.31,1321.55,1317.36,1317.39,2473.0,1320.31,1321.55,1317.36,1317.39,2473.0
2023-07-26 13:30:00,1316.15,1319.33,1315.38,1319.33,1500.0,1316.15,1319.33,1315.38,1319.33,1500.0
2023-07-26 14:00:00,1325.83,1326.69,1319.89,1324.73,5108.0,1325.83,1326.69,1319.89,1324.73,5108.0
2023-07-26 14:30:00,1322.37,1329.4,1322.37,1326.27,5285.0,1322.37,1329.4,1322.37,1326.27,5285.0
2023-07-26 15:00:00,1327.38,1327.38,1322.72,1323.52,4145.0,1327.38,1327.38,1322.72,1323.52,4145.0
2023-07-26 15:30:00,1324.61,1335.87,1322.56,1335.81,25009.0,1324.61,1335.87,1322.56,1335.81,25009.0
2023-07-27 09:30:00,1339.55,1361.86,1339.55,1361.86,10151.0,1339.55,1361.86,1339.55,1361.86,10151.0
2023-07-27 10:00:00,1357.15,1364.72,1345.04,1349.99,11439.0,1357.15,1364.72,1345.04,1349.99,11439.0
2023-07-27 10:30:00,1348.94,1350.46,1335.38,1335.38,6960.0,1348.94,1350.46,1335.38,1335.38,6960.0
2023-07-27 11:00:00,1333.86,1343.69,1333.86,1339.92,2632.0,1333.86,1343.69,1333.86,1339.92,2632.0
2023-07-27 11:30:00,1341.84,1343.86,1339.92,1340.94,4854.0,1341.84,1343.86,1339.92,1340.94,4854.0
2023-07-27 12:00:00,1346.16,1348.73,1342.2,1348.73,1502.0,1346.16,1348.73,1342.2,1348.73,1502.0
2023-07-27 12:30:00,1350.44,1350.54,1344.83,1344.83,1522.0,1350.44,1350.54,1344.83,1344.83,1522.0
2023-07-27 13:00:00,1346.7,1348.0,1345.65,1348.0,2100.0,1346.7,1348.0,1345.65,1348.0,2100.0
2023-07-27 13:30:00,1348.18,1349.5,1345.0,1345.99,3200.0,1348.18,1349.5,1345.0,1345.99,3200.0
2023-07-27 14:00:00,1346.04,1346.12,1337.76,1339.91,5423.0,1346.04,1346.12,1337.76,1339.91,5423.0
2023-07-27 14:30:00,1337.39,1340.7,1335.93,1340.7,7102.0,1337.39,1340.7,1335.93,1340.7,7102.0
2023-07-27 15:00:00,1340.13,1341.91,1335.94,1337.09,5680.0,1340.13,1341.91,1335.94,1337.09,5680.0
2023-07-27 15:30:00,1337.63,1338.68,1322.39,1327.23,15636.0,1337.63,1338.68,1322.39,1327.23,15636.0
2023-07-28 09:30:00,1260.0,1293.57,1243.1,1290.0,29010.0,1260.0,1293.57,1243.1,1290.0,29010.0
2023-07-28 10:00:00,1292.2,1302.43,1282.07,1286.32,11986.0,1292.2,1302.43,1282.07,1286.32,11986.0
2023-07-28 10:30:00,1284.98,1284.98,1263.59,1273.83,3959.0,1284.98,1284.98,1263.59,1273.83,3959.0
2023-07-28 11:00:00,1268.28,1275.96,1260.29,1273.67,7434.0,1268.28,1275.96,1260.29,1273.67,7434.0
2023-07-28 11:30:00,1274.17,1292.1,1274.17,1291.91,8987.0,1274.17,1292.1,1274.17,1291.91,8987.0
2023-07-28 12:00:00,1291.43,1291.72,1277.44,1286.78,11025.0,1291.43,1291.72,1277.44,1286.78,11025.0
2023-07-28 12:30:00,1284.44,1284.87,1279.79,1284.74,4315.0,1284.44,1284.87,1279.79,1284.74,4315.0
2023-07-28 13:00:00,1280.63,1280.63,1272.0,1272.0,2710.0,1280.63,1280.63,1272.0,1272.0,2710.0
2023-07-28 13:30:00,1273.1,1299.91,1272.77,1298.88,7119.0,1273.1,1299.91,1272.77,1298.88,7119.0
2023-07-28 14:00:00,1299.73,1302.33,1297.03,1297.03,4651.0,1299.73,1302.33,1297.03,1297.03,4651.0
2023-07-28 14:30:00,1297.55,1301.74,1297.55,1299.98,5486.0,1297.55,1301.74,1297.55,1299.98,5486.0
2023-07-28 15:00:00,1299.64,1303.82,1299.64,1300.0,2971.0,1299.64,1303.82,1299.64,1300.0,2971.0
2023-07-28 15:30:00,1301.37,1313.03,1300.54,1308.18,23360.0,1301.37,1313.03,1300.54,1308.18,23360.0
2023-07-31 09:30:00,1314.11,1314.11,1297.04,1300.35,5366.0,1314.11,1314.11,1297.04,1300.35,5366.0
2023-07-31 10:00:00,1299.15,1299.15,1277.23,1279.21,4588.0,1299.15,1299.15,1277.23,1279.21,4588.0
2023-07-31 10:30:00,1276.68,1280.42,1269.74,1272.17,3062.0,1276.68,1280.42,1269.74,1272.17,3062.0
2023-07-31 11:00:00,1268.2,1268.52,1258.52,1261.13,7592.0,1268.2,1268.52,1258.52,1261.13,7592.0
2023-07-31 11:30:00,1263.11,1268.2,1259.2,1260.52,6274.0,1263.11,1268.2,1259.2,1260.52,6274.0
2023-07-31 12:00:00,1260.85,1262.13,1254.78,1257.62,4736.0,1260.85,1262.13,1254.78,1257.62,4736.0
2023-07-31 12:30:00,1257.31,1257.34,1253.73,1255.43,15400.0,1257.31,1257.34,1253.73,1255.43,15400.0
2023-07-31 13:00:00,1254.75,1258.01,1254.75,1257.25,3846.0,1254.75,1258.01,1254.75,1257.25,3846.0
2023-07-31 13:30:00,1257.15,1257.15,1254.29,1256.08,5144.0,1257.15,1257.15,1254.29,1256.08,5144.0
2023-07-31 14:00:00,1256.95,1257.64,1246.5,1248.02,3300.0,1256.95,1257.64,1246.5,1248.02,3300.0
2023-07-31 14:30:00,1248.11,1259.89,1248.11,1259.88,1229.0,1248.11,1259.89,1248.11,1259.88,1229.0
2023-07-31 15:00:00,1258.43,1260.16,1256.98,1256.98,700.0,1258.43,1260.16,1256.98,1256.98,700.0
2023-07-31 15:30:00,1255.46,1259.1,1254.82,1256.98,7220.0,1255.46,1259.1,1254.82,1256.98,7220.0
2023-08-01 09:30:00,1252.81,1293.64,1241.8,1293.63,3036.0,1252.81,1293.64,1241.8,1293.63,3036.0
2023-08-01 10:00:00,1285.49,1289.35,1280.06,1285.25,11129.0,1285.49,1289.35,1280.06,1285.25,11129.0
2023-08-01 10:30:00,1286.74,1289.6,1283.19,1287.51,1419.0,1286.74,1289.6,1283.19,1287.51,1419.0
2023-08-01 11:00:00,1284.84,1284.84,1277.07,1281.8,1826.0,1284.84,1284.84,1277.07,1281.8,1826.0
2023-08-01 11:30:00,1280.92,1284.89,1280.92,1284.89,884.0,1280.92,1284.89,1280.92,1284.89,884.0
2023-08-01 12:00:00,1285.91,1285.92,1278.55,1278.56,870.0,1285.91,1285.92,1278.55,1278.56,870.0
2023-08-01 12:30:00,1277.84,1280.31,1277.84,1279.22,400.0,1277.84,1280.31,1277.84,1279.22,400.0
2023-08-01 13:00:00,1280.31,1286.11,1277.2,1284.24,5270.0,1280.31,1286.11,1277.2,1284.24,5270.0
2023-08-01 13:30:00,1286.35,1290.19,1286.35,1289.65,2043.0,1286.35,1290.19,1286.35,1289.65,2043.0
2023-08-01 14:00:00,1289.01,1291.32,1285.12,1285.12,1506.0,1289.01,1291.32,1285.12,1285.12,1506.0
2023-08-01 14:30:00,1285.53,1288.26,1285.52,1287.92,9385.0,1285.53,1288.26,1285.52,1287.92,9385.0
2023-08-01 15:00:00,1286.72,1286.72,1285.44,1285.63,1566.0,1286.72,1286.72,1285.44,1285.63,1566.0
2023-08-01 15:30:00,1285.87,1289.47,1283.3,1283.98,10791.0,1285.87,1289.47,1283.3,1283.98,10791.0
2023-08-02 09:30:00,1277.0,1306.19,1266.89,1306.19,5968.0,1277.0,1306.19,1266.89,1306.19,5968.0
2023-08-02 10:00:00,1309.0,1315.74,1290.14,1290.14,2890.0,1309.0,1315.74,1290.14,1290.14,2890.0
2023-08-02 10:30:00,1290.87,1299.46,1288.73,1295.99,3131.0,1290.87,1299.46,1288.73,1295.99,3131.0
2023-08-02 11:00:00,1294.87,1295.86,1290.59,1295.44,2394.0,1294.87,1295.86,1290.59,1295.44,2394.0
2023-08-02 11:30:00,1296.7,1297.41,1291.65,1293.1,4167.0,1296.7,1297.41,1291.65,1293.1,4167.0
2023-08-02 12:00:00,1294.92,1297.41,1291.93,1297.27,2052.0,1294.92,1297.41,1291.93,1297.27,2052.0
2023-08-02 12:30:00,1298.8,1299.73,1291.13,1294.41,2505.0,1298.8,1299.73,1291.13,1294.41,2505.0
2023-08-02 13:00:00,1293.89,1296.41,1293.89,1295.68,400.0,1293.89,1296.41,1293.89,1295.68,400.0
2023-08-02 13:30:00,1296.25,1296.25,1288.01,1288.83,900.0,1296.25,1296.25,1288.01,1288.83,900.0
2023-08-02 14:00:00,1291.7,1293.9,1290.55,1292.73,1400.0,1291.7,1293.9,1290.55,1292.73,1400.0
2023-08-02 14:30:00,1291.02,1294.47,1291.01,1294.47,400.0,1291.02,1294.47,1291.01,1294.47,400.0
2023-08-02 15:00:00,1294.14,1294.15,1288.65,1289.66,1107.0,1294.14,1294.15,1288.65,1289.66,1107.0
2023-08-02 15:30:00,1292.14,1294.44,1290.26,1290.63,5734.0,1292.14,1294.44,1290.26,1290.63,5734.0
2023-08-03 09:30:00,1284.39,1284.39,1274.97,1278.09,1761.0,1284.39,1284.39,1274.97,1278.09,1761.0
2023-08-03 10:00:00,1272.11,1273.3,1270.68,1270.68,1112.0,1272.11,1273.3,1270.68,1270.68,1112.0
2023-08-03 10:30:00,1268.61,1274.08,1268.61,1270.68,1358.0,1268.61,1274.08,1268.61,1270.68,1358.0
2023-08-03 11:00:00,1273.71,1275.22,1273.7,1275.22,600.0,1273.71,1275.22,1273.7,1275.22,600.0
2023-08-03 11:30:00,1272.72,1274.64,1272.51,1274.64,800.0,1272.72,1274.64,1272.51,1274.64,800.0
2023-08-03 12:00:00,1274.44,1276.24,1273.89,1276.24,300.0,1274.44,1276.24,1273.89,1276.24,300.0
2023-08-03 12:30:00,1275.61,1275.61,1270.7,1270.7,572.0,1275.61,1275.61,1270.7,1270.7,572.0
2023-08-03 13:00:00,1274.22,1275.57,1274.21,1275.57,200.0,1274.22,1275.57,1274.21,1275.57,200.0
2023-08-03 13:30:00,1275.42,1275.42,1274.92,1274.92,300.0,1275.42,1275.42,1274.92,1274.92,300.0
2023-08-03 14:00:00,1274.04,1276.2,1274.04,1275.34,300.0,1274.04,1276.2,1274.04,1275.34,300.0
2023-08-03 14:30:00,1274.98,1281.62,1274.98,1281.62,2664.0,1274.98,1281.62,1274.98,1281.62,2664.0
2023-08-03 15:00:00,1281.17,1282.0,1275.91,1275.91,3003.0,1281.17,1282.0,1275.91,1275.91,3003.0
2023-08-03 15:30:00,1272.79,1272.85,1267.93,1267.93,4454.0,1272.79,1272.85,1267.93,1267.93,4454.0
2023-08-04 09:30:00,1268.0,1272.3,1265.16,1272.3,1206.0,1268.0,1272.3,1265.16,1272.3,1206.0
2023-08-04 10:00:00,1269.0,1271.9,1264.44,1271.9,1329.0,1269.0,1271.9,1264.44,1271.9,1329.0
2023-08-04 10:30:00,1272.4,1278.04,1272.4,1275.99,327.0,1272.4,1278.04,1272.4,1275.99,327.0
2023-08-04 11:00:00,1278.93,1278.93,1272.05,1274.18,608.0,1278.93,1278.93,1272.05,1274.18,608.0
2023-08-04 11:30:00,1276.13,1276.68,1270.75,1274.22,1905.0,1276.13,1276.68,1270.75,1274.22,1905.0
2023-08-04 12:00:00,1274.44,1280.05,1271.73,1279.87,5968.0,1274.44,1280.05,1271.73,1279.87,5968.0
2023-08-04 12:30:00,1280.3,1286.22,1280.29,1283.38,1600.0,1280.3,1286.22,1280.29,1283.38,1600.0
2023-08-04 13:00:00,1284.88,1289.27,1284.88,1288.48,1579.0,1284.88,1289.27,1284.88,1288.48,1579.0
2023-08-04 13:30:00,1289.08,1289.08,1284.69,1285.44,1675.0,1289.08,1289.08,1284.69,1285.44,1675.0
2023-08-04 14:00:00,1281.8,1282.75,1275.95,1275.95,3209.0,1281.8,1282.75,1275.95,1275.95,3209.0
2023-08-04 14:30:00,1273.95,1277.53,1273.31,1275.56,3092.0,1273.95,1277.53,1273.31,1275.56,3092.0
2023-08-04 15:00:00,1274.42,1276.43,1271.94,1272.77,2747.0,1274.42,1276.43,1271.94,1272.77,2747.0
2023-08-04 15:30:00,1273.9,1273.9,1266.8,1271.17,6936.0,1273.9,1273.9,1266.8,1271.17,6936.0
2023-08-07 09:30:00,1276.01,1278.45,1263.22,1263.22,2207.0,1276.01,1278.45,1263.22,1263.22,2207.0
2023-08-07 10:00:00,1269.98,1276.22,1265.77,1271.37,4172.0,1269.98,1276.22,1265.77,1271.37,4172.0
2023-08-07 10:30:00,1269.96,1271.4,1259.56,1267.42,2510.0,1269.96,1271.4,1259.56,1267.42,2510.0
2023-08-07 11:00:00,1264.58,1270.0,1263.35,1265.71,6569.0,1264.58,1270.0,1263.35,1265.71,6569.0
2023-08-07 11:30:00,1267.78,1267.78,1264.67,1264.67,453.0,1267.78,1267.78,1264.67,1264.67,453.0
2023-08-07 12:00:00,1263.36,1263.6,1257.15,1257.15,682.0,1263.36,1263.6,1257.15,1257.15,682.0
2023-08-07 12:30:00,1256.23,1258.76,1254.01,1258.36,1596.0,1256.23,1258.76,1254.01,1258.36,1596.0
2023-08-07 13:00:00,1258.15,1259.56,1256.91,1257.98,1544.0,1258.15,1259.56,1256.91,1257.98,1544.0
2023-08-07 13:30:00,1257.15,1261.18,1257.15,1261.18,1719.0,1257.15,1261.18,1257.15,1261.18,1719.0
2023-08-07 14:00:00,1261.5,1262.26,1259.7,1260.43,1127.0,1261.5,1262.26,1259.7,1260.43,1127.0
2023-08-07 14:30:00,1258.89,1262.18,1258.89,1261.58,1000.0,1258.89,1262.18,1258.89,1261.58,1000.0
2023-08-07 15:00:00,1261.8,1261.8,1257.38,1257.38,1929.0,1261.8,1261.8,1257.38,1257.38,1929.0
2023-08-07 15:30:00,1256.78,1260.85,1255.99,1258.43,8001.0,1256.78,1260.85,1255.99,1258.43,8001.0
2023-08-08 09:30:00,1256.78,1258.55,1236.55,1236.55,1637.0,1256.78,1258.55,1236.55,1236.55,1637.0
2023-08-08 10:00:00,1245.91,1246.83,1237.74,1240.65,16730.0,1245.91,1246.83,1237.74,1240.65,16730.0
2023-08-08 10:30:00,1240.64,1244.23,1240.64,1244.23,2220.0,1240.64,1244.23,1240.64,1244.23,2220.0
2023-08-08 11:00:00,1242.17,1242.31,1234.15,1239.4,2493.0,1242.17,1242.31,1234.15,1239.4,2493.0
2023-08-08 11:30:00,1238.16,1243.66,1238.16,1239.99,1948.0,1238.16,1243.66,1238.16,1239.99,1948.0
2023-08-08 12:00:00,1243.51,1243.73,1241.5,1241.5,1148.0,1243.51,1243.73,1241.5,1241.5,1148.0
2023-08-08 12:30:00,1245.81,1245.81,1240.36,1240.36,894.0,1245.81,1245.81,1240.36,1240.36,894.0
2023-08-08 13:00:00,1243.58,1245.81,1243.58,1245.81,300.0,1243.58,1245.81,1243.58,1245.81,300.0
2023-08-08 13:30:00,1250.5,1254.21,1250.5,1252.65,981.0,1250.5,1254.21,1250.5,1252.65,981.0
2023-08-08 14:00:00,1250.4,1252.18,1248.71,1249.92,1286.0,1250.4,1252.18,1248.71,1249.92,1286.0
2023-08-08 14:30:00,1249.11,1250.14,1249.11,1250.14,400.0,1249.11,1250.14,1249.11,1250.14,400.0
2023-08-08 15:00:00,1250.98,1253.65,1249.52,1253.64,5906.0,1250.98,1253.65,1249.52,1253.64,5906.0
2023-08-08 15:30:00,1253.64,1256.31,1251.29,1255.0,12539.0,1253.64,1256.31,1251.29,1255.0,12539.0
2023-08-09 09:30:00,1254.85,1260.06,1248.11,1260.06,1085.0,1254.85,1260.06,1248.11,1260.06,1085.0
2023-08-09 10:00:00,1253.06,1253.06,1253.06,1253.06,100.0,1253.06,1253.06,1253.06,1253.06,100.0
2023-08-09 10:30:00,1254.82,1255.64,1254.44,1254.44,400.0,1254.82,1255.64,1254.44,1254.44,400.0
2023-08-09 11:00:00,1252.13,1252.13,1250.0,1250.0,236.0,1252.13,1252.13,1250.0,1250.0,236.0
2023-08-09 11:30:00,1250.46,1250.46,1250.46,1250.46,100.0,1250.46,1250.46,1250.46,1250.46,100.0
2023-08-09 12:00:00,1247.9,1247.9,1247.9,1247.9,100.0,1247.9,1247.9,1247.9,1247.9,100.0
2023-08-09 12:30:00,1246.84,1250.0,1246.84,1250.0,300.0,1246.84,1250.0,1246.84,1250.0,300.0
2023-08-09 13:00:00,1251.5,1254.45,1248.33,1253.05,1000.0,1251.5,1254.45,1248.33,1253.05,1000.0
2023-08-09 13:30:00,1253.01,1253.01,1249.72,1251.57,847.0,1253.01,1253.01,1249.72,1251.57,847.0
2023-08-09 14:00:00,1254.83,1254.83,1253.28,1253.28,200.0,1254.83,1254.83,1253.28,1253.28,200.0
2023-08-09 14:30:00,1255.64,1255.64,1254.41,1254.41,500.0,1255.64,1255.64,1254.41,1254.41,500.0
2023-08-09 15:00:00,1254.42,1255.33,1252.39,1253.43,2399.0,1254.42,1255.33,1252.39,1253.43,2399.0
2023-08-09 15:30:00,1252.64,1252.65,1244.64,1245.25,2548.0,1252.64,1252.65,1244.64,1245.25,2548.0
2023-08-10 09:30:00,1247.2,1264.31,1247.2,1264.31,29589.0,1247.2,1264.31,1247.2,1264.31,29589.0
2023-08-10 10:00:00,1260.06,1270.16,1260.06,1269.41,2563.0,1260.06,1270.16,1260.06,1269.41,2563.0
2023-08-10 10:30:00,1267.66,1267.66,1242.36,1254.91,14828.0,1267.66,1267.66,1242.36,1254.91,14828.0
2023-08-10 11:00:00,1252.13,1252.16,1245.78,1249.85,3478.0,1252.13,1252.16,1245.78,1249.85,3478.0
2023-08-10 11:30:00,1250.1,1254.38,1246.83,1254.38,4631.0,1250.1,1254.38,1246.83,1254.38,4631.0
2023-08-10 12:00:00,1250.32,1251.75,1243.91,1246.19,2430.0,1250.32,1251.75,1243.91,1246.19,2430.0
2023-08-10 12:30:00,1248.97,1252.23,1248.88,1250.89,1400.0,1248.97,1252.23,1248.88,1250.89,1400.0
2023-08-10 13:00:00,1250.57,1250.71,1248.41,1249.14,1400.0,1250.57,1250.71,1248.41,1249.14,1400.0
2023-08-10 13:30:00,1247.95,1252.52,1247.03,1247.82,2500.0,1247.95,1252.52,1247.03,1247.82,2500.0
2023-08-10 14:00:00,1247.82,1251.58,1247.82,1250.73,2778.0,1247.82,1251.58,1247.82,1250.73,2778.0
2023-08-10 14:30:00,1249.91,1253.34,1249.91,1251.59,2030.0,1249.91,1253.34,1249.91,1251.59,2030.0
2023-08-10 15:00:00,1252.44,1253.08,1249.66,1250.2,7335.0,1252.44,1253.08,1249.66,1250.2,7335.0
2023-08-10 15:30:00,1250.28,1250.8,1243.45,1243.57,26823.0,1250.28,1250.8,1243.45,1243.57,26823.0
2023-08-11 09:30:00,1240.0,1252.08,1238.73,1252.06,2535.0,1240.0,1252.08,1238.73,1252.06,2535.0
2023-08-11 10:00:00,1254.29,1254.29,1247.7,1247.7,800.0,1254.29,1254.29,1247.7,1247.7,800.0
2023-08-11 10:30:00,1251.16,1253.23,1244.53,1244.76,1000.0,1251.16,1253.23,1244.53,1244.76,1000.0
2023-08-11 11:00:00,1242.16,1244.2,1238.48,1238.48,2300.0,1242.16,1244.2,1238.48,1238.48,2300.0
2023-08-11 11:30:00,1239.55,1242.12,1238.42,1239.99,4843.0,1239.55,1242.12,1238.42,1239.99,4843.0
2023-08-11 12:00:00,1240.0,1241.08,1239.95,1240.0,4200.0,1240.0,1241.08,1239.95,1240.0,4200.0
2023-08-11 12:30:00,1241.16,1248.0,1239.86,1240.43,4107.0,1241.16,1248.0,1239.86,1240.43,4107.0
2023-08-11 13:00:00,1242.0,1244.81,1242.0,1244.81,200.0,1242.0,1244.81,1242.0,1244.81,200.0
2023-08-11 13:30:00,1244.63,1244.63,1237.64,1237.64,518.0,1244.63,1244.63,1237.64,1237.64,518.0
2023-08-11 14:00:00,1238.3,1243.32,1238.3,1242.26,1000.0,1238.3,1243.32,1238.3,1242.26,1000.0
2023-08-11 14:30:00,1243.01,1247.27,1242.02,1247.26,1300.0,1243.01,1247.27,1242.02,1247.26,1300.0
2023-08-11 15:00:00,1244.67,1248.23,1244.67,1248.23,1002.0,1244.67,1248.23,1244.67,1248.23,1002.0
2023-08-11 15:30:00,1247.85,1248.61,1239.3,1240.0,23125.0,1247.85,1248.61,1239.3,1240.0,23125.0
2023-08-14 09:30:00,1233.98,1239.65,1229.79,1234.0,13053.0,1233.98,1239.65,1229.79,1234.0,13053.0
2023-08-14 10:00:00,1232.88,1244.99,1232.88,1237.99,10155.0,1232.88,1244.99,1232.88,1237.99,10155.0
2023-08-14 10:30:00,1238.0,1240.0,1233.19,1233.68,7150.0,1238.0,1240.0,1233.19,1233.68,7150.0
2023-08-14 11:00:00,1235.61,1238.3,1235.5,1235.75,2894.0,1235.61,1238.3,1235.5,1235.75,2894.0
2023-08-14 11:30:00,1232.0,1232.72,1230.94,1232.0,957.0,1232.0,1232.72,1230.94,1232.0,957.0
2023-08-14 12:00:00,1232.53,1234.44,1231.19,1234.44,885.0,1232.53,1234.44,1231.19,1234.44,885.0
2023-08-14 12:30:00,1234.23,1236.64,1234.22,1236.63,704.0,1234.23,1236.64,1234.22,1236.63,704.0
2023-08-14 13:00:00,1236.87,1236.87,1235.12,1235.38,4587.0,1236.87,1236.87,1235.12,1235.38,4587.0
2023-08-14 13:30:00,1236.0,1239.51,1234.77,1236.0,8329.0,1236.0,1239.51,1234.77,1236.0,8329.0
2023-08-14 14:00:00,1236.36,1239.51,1236.36,1238.8,2446.0,1236.36,1239.51,1236.36,1238.8,2446.0
2023-08-14 14:30:00,1238.3,1238.3,1235.16,1236.62,1856.0,1238.3,1238.3,1235.16,1236.62,1856.0
2023-08-14 15:00:00,1235.64,1237.08,1235.64,1237.08,800.0,1235.64,1237.08,1235.64,1237.08,800.0
2023-08-14 15:30:00,1235.33,1241.08,1234.4,1241.01,5972.0,1235.33,1241.08,1234.4,1241.01,5972.0
2023-08-15 09:30:00,1235.89,1239.2,1228.5,1233.14,7390.0,1235.89,1239.2,1228.5,1233.14,7390.0
2023-08-15 10:00:00,1232.93,1235.24,1231.56,1232.91,3756.0,1232.93,1235.24,1231.56,1232.91,3756.0
2023-08-15 10:30:00,1232.24,1232.24,1226.26,1226.29,2109.0,1232.24,1232.24,1226.26,1226.29,2109.0
2023-08-15 11:00:00,1226.14,1229.38,1226.14,1229.38,1382.0,1226.14,1229.38,1226.14,1229.38,1382.0
2023-08-15 11:30:00,1227.18,1227.18,1227.18,1227.18,100.0,1227.18,1227.18,1227.18,1227.18,100.0
2023-08-15 12:00:00,1228.97,1232.0,1228.76,1230.14,4875.0,1228.97,1232.0,1228.76,1230.14,4875.0
2023-08-15 12:30:00,1232.76,1235.43,1230.3,1232.06,7551.0,1232.76,1235.43,1230.3,1232.06,7551.0
2023-08-15 13:00:00,1231.16,1231.42,1231.0,1231.39,700.0,1231.16,1231.42,1231.0,1231.39,700.0
2023-08-15 13:30:00,1231.85,1233.05,1230.06,1232.91,1895.0,1231.85,1233.05,1230.06,1232.91,1895.0
2023-08-15 14:00:00,1231.61,1232.59,1231.33,1231.37,640.0,1231.61,1232.59,1231.33,1231.37,640.0
2023-08-15 14:30:00,1231.37,1234.06,1231.37,1233.33,526.0,1231.37,1234.06,1231.37,1233.33,526.0
2023-08-15 15:00:00,1233.83,1235.67,1229.77,1229.77,25879.0,1233.83,1235.67,1229.77,1229.77,25879.0
2023-08-15 15:30:00,1227.55,1229.6,1219.97,1227.53,13178.0,1227.55,1229.6,1219.97,1227.53,13178.0
2023-08-16 09:30:00,1216.29,1230.85,1196.39,1202.28,10086.0,1216.29,1230.85,1196.39,1202.28,10086.0
2023-08-16 10:00:00,1204.82,1204.82,1183.72,1193.98,8362.0,1204.82,1204.82,1183.72,1193.98,8362.0
2023-08-16 10:30:00,1195.54,1203.96,1194.31,1201.48,11239.0,1195.54,1203.96,1194.31,1201.48,11239.0
2023-08-16 11:00:00,1202.35,1205.65,1198.93,1202.67,1542.0,1202.35,1205.65,1198.93,1202.67,1542.0
2023-08-16 11:30:00,1204.35,1204.36,1201.32,1201.33,1822.0,1204.35,1204.36,1201.32,1201.33,1822.0
2023-08-16 12:00:00,1202.29,1202.41,1196.62,1196.62,1126.0,1202.29,1202.41,1196.62,1196.62,1126.0
2023-08-16 12:30:00,1198.99,1201.0,1197.87,1199.27,1825.0,1198.99,1201.0,1197.87,1199.27,1825.0
2023-08-16 13:00:00,1199.1,1199.78,1197.3,1199.78,1860.0,1199.1,1199.78,1197.3,1199.78,1860.0
2023-08-16 13:30:00,1197.72,1202.83,1197.72,1201.53,1466.0,1197.72,1202.83,1197.72,1201.53,1466.0
2023-08-16 14:00:00,1200.0,1201.06,1197.76,1197.86,3325.0,1200.0,1201.06,1197.76,1197.86,3325.0
2023-08-16 14:30:00,1197.07,1200.28,1197.07,1199.35,3704.0,1197.07,1200.28,1197.07,1199.35,3704.0
2023-08-16 15:00:00,1199.32,1203.26,1198.88,1203.26,13864.0,1199.32,1203.26,1198.88,1203.26,13864.0
2023-08-16 15:30:00,1201.69,1203.91,1198.16,1198.36,20659.0,1201.69,1203.91,1198.16,1198.36,20659.0
2023-08-17 09:30:00,1200.64,1208.08,1199.87,1206.59,3465.0,1200.64,1208.08,1199.87,1206.59,3465.0
2023-08-17 10:00:00,1209.35,1209.92,1198.72,1201.43,1965.0,1209.35,1209.92,1198.72,1201.43,1965.0
2023-08-17 10:30:00,1199.92,1203.18,1199.92,1202.4,1456.0,1199.92,1203.18,1199.92,1202.4,1456.0
2023-08-17 11:00:00,1199.59,1204.52,1199.51,1199.51,2178.0,1199.59,1204.52,1199.51,1199.51,2178.0
2023-08-17 11:30:00,1199.61,1201.0,1198.75,1200.0,8843.0,1199.61,1201.0,1198.75,1200.0,8843.0
2023-08-17 12:00:00,1200.0,1200.85,1198.4,1200.03,17750.0,1200.0,1200.85,1198.4,1200.03,17750.0
2023-08-17 12:30:00,1198.5,1200.27,1197.6,1199.94,5242.0,1198.5,1200.27,1197.6,1199.94,5242.0
2023-08-17 13:00:00,1198.06,1199.9,1197.59,1197.93,2985.0,1198.06,1199.9,1197.59,1197.93,2985.0
2023-08-17 13:30:00,1198.47,1199.04,1198.25,1198.5,1311.0,1198.47,1199.04,1198.25,1198.5,1311.0
2023-08-17 14:00:00,1200.32,1201.5,1197.51,1200.0,12679.0,1200.32,1201.5,1197.51,1200.0,12679.0
2023-08-17 14:30:00,1200.03,1200.06,1198.43,1200.0,1500.0,1200.03,1200.06,1198.43,1200.0,1500.0
2023-08-17 15:00:00,1199.0,1200.64,1197.54,1198.94,3891.0,1199.0,1200.64,1197.54,1198.94,3891.0
2023-08-17 15:30:00,1199.41,1206.69,1199.03,1205.26,16235.0,1199.41,1206.69,1199.03,1205.26,16235.0
2023-08-18 09:30:00,1197.05,1200.45,1192.81,1195.39,7639.0,1197.05,1200.45,1192.81,1195.39,7639.0
2023-08-18 10:00:00,1194.9,1202.1,1194.22,1198.2,11084.0,1194.9,1202.1,1194.22,1198.2,11084.0
2023-08-18 10:30:00,1197.47,1201.41,1195.8,1198.0,11524.0,1197.47,1201.41,1195.8,1198.0,11524.0
2023-08-18 11:00:00,1200.0,1202.02,1194.93,1194.94,6840.0,1200.0,1202.02,1194.93,1194.94,6840.0
2023-08-18 11:30:00,1194.33,1194.9,1189.55,1191.87,1771.0,1194.33,1194.9,1189.55,1191.87,1771.0
2023-08-18 12:00:00,1191.89,1194.57,1188.41,1188.41,7206.0,1191.89,1194.57,1188.41,1188.41,7206.0
2023-08-18 12:30:00,1188.54,1188.54,1186.97,1186.97,287.0,1188.54,1188.54,1186.97,1186.97,287.0
2023-08-18 13:00:00,1190.78,1190.78,1186.91,1187.62,2000.0,1190.78,1190.78,1186.91,1187.62,2000.0
2023-08-18 13:30:00,1188.95,1188.95,1183.04,1186.89,1161.0,1188.95,1188.95,1183.04,1186.89,1161.0
2023-08-18 14:00:00,1188.34,1190.22,1188.3,1189.57,1913.0,1188.34,1190.22,1188.3,1189.57,1913.0
2023-08-18 14:30:00,1189.46,1189.46,1185.27,1186.57,1500.0,1189.46,1189.46,1185.27,1186.57,1500.0
2023-08-18 15:00:00,1185.31,1188.92,1185.3,1188.65,1812.0,1185.31,1188.92,1185.3,1188.65,1812.0
2023-08-18 15:30:00,1188.95,1190.09,1183.21,1185.79,10379.0,1188.95,1190.09,1183.21,1185.79,10379.0
2023-08-21 09:30:00,1184.11,1184.74,1180.82,1184.74,1637.0,1184.11,1184.74,1180.82,1184.74,1637.0
2023-08-21 10:00:00,1182.01,1183.87,1180.57,1180.57,2067.0,1182.01,1183.87,1180.57,1180.57,2067.0
2023-08-21 10:30:00,1180.05,1180.07,1174.45,1176.23,1404.0,1180.05,1180.07,1174.45,1176.23,1404.0
2023-08-21 11:00:00,1175.58,1175.61,1168.21,1168.21,2023.0,1175.58,1175.61,1168.21,1168.21,2023.0
2023-08-21 11:30:00,1169.4,1169.53,1167.68,1169.01,715.0,1169.4,1169.53,1167.68,1169.01,715.0
2023-08-21 12:00:00,1168.75,1170.6,1167.15,1167.15,1693.0,1168.75,1170.6,1167.15,1167.15,1693.0
2023-08-21 12:30:00,1170.9,1170.91,1167.69,1167.69,500.0,1170.9,1170.91,1167.69,1167.69,500.0
2023-08-21 13:00:00,1168.02,1170.28,1168.02,1169.78,1131.0,1168.02,1170.28,1168.02,1169.78,1131.0
2023-08-21 13:30:00,1169.19,1169.37,1166.99,1166.99,758.0,1169.19,1169.37,1166.99,1166.99,758.0
2023-08-21 14:00:00,1167.86,1168.27,1167.13,1167.13,900.0,1167.86,1168.27,1167.13,1167.13,900.0
2023-08-21 14:30:00,1168.26,1168.92,1166.12,1166.13,1590.0,1168.26,1168.92,1166.12,1166.13,1590.0
2023-08-21 15:00:00,1166.39,1169.96,1166.09,1169.64,5269.0,1166.39,1169.96,1166.09,1169.64,5269.0
2023-08-21 15:30:00,1173.27,1173.27,1168.6,1169.15,11657.0,1173.27,1173.27,1168.6,1169.15,11657.0
2023-08-22 09:30:00,1169.0,1175.95,1167.47,1167.52,1588.0,1169.0,1175.95,1167.47,1167.52,1588.0
2023-08-22 10:00:00,1167.18,1174.74,1165.45,1171.74,2016.0,1167.18,1174.74,1165.45,1171.74,2016.0
2023-08-22 10:30:00,1172.02,1172.06,1164.99,1167.32,10671.0,1172.02,1172.06,1164.99,1167.32,10671.0
2023-08-22 11:00:00,1166.83,1166.83,1162.03,1162.04,3640.0,1166.83,1166.83,1162.03,1162.04,3640.0
2023-08-22 11:30:00,1161.31,1163.99,1155.78,1162.02,4131.0,1161.31,1163.99,1155.78,1162.02,4131.0
2023-08-22 12:00:00,1161.86,1161.86,1156.58,1157.43,2807.0,1161.86,1161.86,1156.58,1157.43,2807.0
2023-08-22 12:30:00,1158.35,1160.08,1156.41,1156.41,1447.0,1158.35,1160.08,1156.41,1156.41,1447.0
2023-08-22 13:00:00,1154.83,1156.21,1151.49,1153.31,760.0,1154.83,1156.21,1151.49,1153.31,760.0
2023-08-22 13:30:00,1154.43,1154.43,1151.58,1151.8,1100.0,1154.43,1154.43,1151.58,1151.8,1100.0
2023-08-22 14:00:00,1151.18,1152.56,1151.18,1152.5,1000.0,1151.18,1152.56,1151.18,1152.5,1000.0
2023-08-22 14:30:00,1154.7,1161.54,1153.04,1161.52,5520.0,1154.7,1161.54,1153.04,1161.52,5520.0
2023-08-22 15:00:00,1161.6,1163.83,1161.29,1161.85,1000.0,1161.6,1163.83,1161.29,1161.85,1000.0
2023-08-22 15:30:00,1161.62,1163.25,1160.82,1160.96,4715.0,1161.62,1163.25,1160.82,1160.96,4715.0
2023-08-23 09:30:00,1170.11,1183.27,1167.79,1178.68,14153.0,1170.11,1183.27,1167.79,1178.68,14153.0
2023-08-23 10:00:00,1177.6,1179.04,1174.02,1174.47,1936.0,1177.6,1179.04,1174.02,1174.47,1936.0
2023-08-23 10:30:00,1174.36,1175.3,1165.9,1169.05,3381.0,1174.36,1175.3,1165.9,1169.05,3381.0
2023-08-23 11:00:00,1171.64,1173.64,1170.7,1172.59,1705.0,1171.64,1173.64,1170.7,1172.59,1705.0
2023-08-23 11:30:00,1175.28,1175.28,1166.85,1167.86,1701.0,1175.28,1175.28,1166.85,1167.86,1701.0
2023-08-23 12:00:00,1167.59,1171.09,1167.46,1168.98,4547.0,1167.59,1171.09,1167.46,1168.98,4547.0
2023-08-23 12:30:00,1168.91,1170.68,1168.06,1168.06,2100.0,1168.91,1170.68,1168.06,1168.06,2100.0
2023-08-23 13:00:00,1168.5,1170.76,1168.35,1170.76,1300.0,1168.5,1170.76,1168.35,1170.76,1300.0
2023-08-23 13:30:00,1170.68,1172.21,1167.91,1167.91,1239.0,1170.68,1172.21,1167.91,1167.91,1239.0
2023-08-23 14:00:00,1169.37,1169.37,1164.53,1165.67,1955.0,1169.37,1169.37,1164.53,1165.67,1955.0
2023-08-23 14:30:00,1166.52,1166.52,1164.87,1166.02,951.0,1166.52,1166.52,1164.87,1166.02,951.0
2023-08-23 15:00:00,1166.23,1170.75,1166.22,1170.75,1500.0,1166.23,1170.75,1166.22,1170.75,1500.0
2023-08-23 15:30:00,1171.48,1171.48,1164.42,1166.91,10183.0,1171.48,1171.48,1164.42,1166.91,10183.0
2023-08-24 09:30:00,1169.48,1178.58,1167.54,1178.58,5959.0,1169.48,1178.58,1167.54,1178.58,5959.0
2023-08-24 10:00:00,1178.2,1178.2,1169.9,1170.87,2658.0,1178.2,1178.2,1169.9,1170.87,2658.0
2023-08-24 10:30:00,1174.6,1175.32,1170.59,1173.88,600.0,1174.6,1175.32,1170.59,1173.88,600.0
2023-08-24 11:00:00,1171.83,1174.74,1170.68,1171.62,1581.0,1171.83,1174.74,1170.68,1171.62,1581.0
2023-08-24 11:30:00,1171.59,1171.59,1160.44,1160.44,1834.0,1171.59,1171.59,1160.44,1160.44,1834.0
2023-08-24 12:00:00,1165.19,1169.75,1164.75,1165.16,1475.0,1165.19,1169.75,1164.75,1165.16,1475.0
2023-08-24 12:30:00,1164.26,1165.07,1163.18,1163.18,400.0,1164.26,1165.07,1163.18,1163.18,400.0
2023-08-24 13:00:00,1160.64,1162.97,1159.0,1162.0,2549.0,1160.64,1162.97,1159.0,1162.0,2549.0
2023-08-24 13:30:00,1161.4,1166.91,1161.4,1165.37,2010.0,1161.4,1166.91,1161.4,1165.37,2010.0
2023-08-24 14:00:00,1171.29,1171.89,1170.79,1171.27,848.0,1171.29,1171.89,1170.79,1171.27,848.0
2023-08-24 14:30:00,1171.74,1172.99,1170.3,1172.94,813.0,1171.74,1172.99,1170.3,1172.94,813.0
2023-08-24 15:00:00,1172.29,1173.66,1171.82,1173.65,2056.0,1172.29,1173.66,1171.82,1173.65,2056.0
2023-08-24 15:30:00,1174.41,1174.48,1161.48,1161.76,8359.0,1174.41,1174.48,1161.48,1161.76,8359.0
2023-08-25 09:30:00,1162.8,1165.53,1162.55,1165.53,1776.0,1162.8,1165.53,1162.55,1165.53,1776.0
2023-08-25 10:00:00,1167.98,1171.35,1162.11,1162.12,1602.0,1167.98,1171.35,1162.11,1162.12,1602.0
2023-08-25 10:30:00,1162.07,1164.3,1160.78,1162.54,1400.0,1162.07,1164.3,1160.78,1162.54,1400.0
2023-08-25 11:00:00,1160.57,1164.36,1158.48,1164.36,800.0,1160.57,1164.36,1158.48,1164.36,800.0
2023-08-25 11:30:00,1165.96,1165.96,1164.2,1164.53,645.0,1165.96,1165.96,1164.2,1164.53,645.0
2023-08-25 12:00:00,1166.05,1167.2,1161.91,1167.2,2506.0,1166.05,1167.2,1161.91,1167.2,2506.0
2023-08-25 12:30:00,1167.15,1168.9,1166.03,1166.03,820.0,1167.15,1168.9,1166.03,1166.03,820.0
2023-08-25 13:00:00,1170.04,1170.04,1166.59,1169.54,403.0,1170.04,1170.04,1166.59,1169.54,403.0
2023-08-25 13:30:00,1166.73,1167.51,1165.12,1167.51,700.0,1166.73,1167.51,1165.12,1167.51,700.0
2023-08-25 14:00:00,1169.66,1170.49,1168.22,1170.49,604.0,1169.66,1170.49,1168.22,1170.49,604.0
2023-08-25 14:30:00,1172.73,1177.94,1172.72,1177.47,1800.0,1172.73,1177.94,1172.72,1177.47,1800.0
2023-08-25 15:00:00,1180.02,1181.34,1177.37,1180.7,1770.0,1180.02,1181.34,1177.37,1180.7,1770.0
2023-08-25 15:30:00,1179.53,1181.6,1174.16,1175.45,5037.0,1179.53,1181.6,1174.16,1175.45,5037.0
2023-08-28 09:30:00,1181.21,1185.26,1177.53,1185.05,951.0,1181.21,1185.26,1177.53,1185.05,951.0
2023-08-28 10:00:00,1186.92,1186.92,1181.08,1185.25,3546.0,1186.92,1186.92,1181.08,1185.25,3546.0
2023-08-28 10:30:00,1184.49,1184.49,1181.19,1183.78,1900.0,1184.49,1184.49,1181.19,1183.78,1900.0
2023-08-28 11:00:00,1182.18,1182.2,1179.6,1179.6,933.0,1182.18,1182.2,1179.6,1179.6,933.0
2023-08-28 11:30:00,1179.77,1182.45,1179.76,1180.8,807.0,1179.77,1182.45,1179.76,1180.8,807.0
2023-08-28 12:00:00,1181.76,1181.76,1178.22,1178.22,1044.0,1181.76,1181.76,1178.22,1178.22,1044.0
2023-08-28 12:30:00,1177.69,1179.68,1174.69,1177.12,3344.0,1177.69,1179.68,1174.69,1177.12,3344.0
2023-08-28 13:00:00,1176.29,1176.29,1176.29,1176.29,100.0,1176.29,1176.29,1176.29,1176.29,100.0
2023-08-28 13:30:00,1178.23,1178.27,1170.85,1172.02,2008.0,1178.23,1178.27,1170.85,1172.02,2008.0
2023-08-28 14:00:00,1171.46,1172.6,1171.46,1172.6,500.0,1171.46,1172.6,1171.46,1172.6,500.0
2023-08-28 14:30:00,1173.83,1174.95,1172.18,1172.18,1710.0,1173.83,1174.95,1172.18,1172.18,1710.0
2023-08-28 15:00:00,1174.22,1180.06,1173.21,1174.98,7807.0,1174.22,1180.06,1173.21,1174.98,7807.0
2023-08-28 15:30:00,1178.01,1184.04,1177.88,1181.53,4452.0,1178.01,1184.04,1177.88,1181.53,4452.0
2023-08-29 09:30:00,1184.55,1186.82,1180.1,1182.88,1753.0,1184.55,1186.82,1180.1,1182.88,1753.0
2023-08-29 10:00:00,1185.87,1189.79,1185.86,1187.58,541.0,1185.87,1189.79,1185.86,1187.58,541.0
2023-08-29 10:30:00,1188.38,1191.19,1188.37,1189.12,10815.0,1188.38,1191.19,1188.37,1189.12,10815.0
2023-08-29 11:00:00,1191.66,1194.65,1191.66,1194.65,718.0,1191.66,1194.65,1191.66,1194.65,718.0
2023-08-29 11:30:00,1193.77,1197.07,1193.54,1193.54,1200.0,1193.77,1197.07,1193.54,1193.54,1200.0
2023-08-29 12:00:00,1194.7,1198.17,1194.58,1198.17,6100.0,1194.7,1198.17,1194.58,1198.17,6100.0
2023-08-29 12:30:00,1199.78,1199.78,1196.52,1196.53,968.0,1199.78,1199.78,1196.52,1196.53,968.0
2023-08-29 13:00:00,1197.04,1199.45,1196.56,1199.07,1394.0,1197.04,1199.45,1196.56,1199.07,1394.0
2023-08-29 13:30:00,1199.42,1202.05,1199.42,1201.86,1500.0,1199.42,1202.05,1199.42,1201.86,1500.0
2023-08-29 14:00:00,1202.36,1202.49,1201.79,1202.49,900.0,1202.36,1202.49,1201.79,1202.49,900.0
2023-08-29 14:30:00,1202.52,1202.52,1201.56,1202.11,677.0,1202.52,1202.52,1201.56,1202.11,677.0
2023-08-29 15:00:00,1200.93,1203.67,1199.27,1203.67,2120.0,1200.93,1203.67,1199.27,1203.67,2120.0
2023-08-29 15:30:00,1202.73,1208.39,1200.23,1208.39,7368.0,1202.73,1208.39,1200.23,1208.39,7368.0
2023-08-30 09:30:00,1210.0,1213.08,1207.05,1210.1,1144.0,1210.0,1213.08,1207.05,1210.1,1144.0
2023-08-30 10:00:00,1214.49,1217.7,1214.49,1215.67,1400.0,1214.49,1217.7,1214.49,1215.67,1400.0
2023-08-30 10:30:00,1213.37,1221.46,1213.37,1221.46,400.0,1213.37,1221.46,1213.37,1221.46,400.0
2023-08-30 11:00:00,1218.11,1218.11,1217.18,1217.18,200.0,1218.11,1218.11,1217.18,1217.18,200.0
2023-08-30 11:30:00,1219.24,1221.38,1218.2,1219.08,817.0,1219.24,1221.38,1218.2,1219.08,817.0
2023-08-30 12:00:00,1219.96,1220.85,1217.37,1220.85,1220.0,1219.96,1220.85,1217.37,1220.85,1220.0
2023-08-30 12:30:00,1219.58,1219.58,1217.64,1217.64,1276.0,1219.58,1219.58,1217.64,1217.64,1276.0
2023-08-30 13:00:00,1219.07,1219.07,1217.67,1217.67,300.0,1219.07,1219.07,1217.67,1217.67,300.0
2023-08-30 13:30:00,1222.1,1222.72,1218.91,1218.93,778.0,1222.1,1222.72,1218.91,1218.93,778.0
2023-08-30 14:00:00,1221.28,1222.61,1221.06,1221.43,1500.0,1221.28,1222.61,1221.06,1221.43,1500.0
2023-08-30 14:30:00,1219.53,1222.03,1218.61,1221.1,1309.0,1219.53,1222.03,1218.61,1221.1,1309.0
2023-08-30 15:00:00,1221.1,1222.0,1221.1,1221.75,1475.0,1221.1,1222.0,1221.1,1221.75,1475.0
2023-08-30 15:30:00,1222.0,1222.63,1217.25,1218.02,8013.0,1222.0,1222.63,1217.25,1218.02,8013.0
2023-08-31 09:30:00,1221.6,1227.48,1221.6,1227.48,1985.0,1221.6,1227.48,1221.6,1227.48,1985.0
2023-08-31 10:00:00,1224.9,1225.01,1223.0,1223.0,1141.0,1224.9,1225.01,1223.0,1223.0,1141.0
2023-08-31 10:30:00,1224.11,1224.19,1223.11,1223.11,300.0,1224.11,1224.19,1223.11,1223.11,300.0
2023-08-31 11:00:00,1222.7,1225.92,1218.1,1222.37,2527.0,1222.7,1225.92,1218.1,1222.37,2527.0
2023-08-31 11:30:00,1221.54,1224.12,1221.18,1224.12,1322.0,1221.54,1224.12,1221.18,1224.12,1322.0
2023-08-31 12:00:00,1222.1,1223.09,1220.65,1222.29,1352.0,1222.1,1223.09,1220.65,1222.29,1352.0
2023-08-31 12:30:00,1222.55,1223.98,1221.8,1223.98,1624.0,1222.55,1223.98,1221.8,1223.98,1624.0
2023-08-31 13:00:00,1223.82,1225.16,1223.55,1225.16,500.0,1223.82,1225.16,1223.55,1225.16,500.0
2023-08-31 13:30:00,1226.73,1226.73,1221.2,1221.2,2300.0,1226.73,1226.73,1221.2,1221.2,2300.0
2023-08-31 14:00:00,1222.16,1225.56,1221.91,1222.34,1270.0,1222.16,1225.56,1221.91,1222.34,1270.0
2023-08-31 14:30:00,1221.78,1221.78,1216.86,1217.0,2111.0,1221.78,1221.78,1216.86,1217.0,2111.0
2023-08-31 15:00:00,1221.64,1221.64,1218.94,1219.45,2081.0,1221.64,1221.64,1218.94,1219.45,2081.0
2023-08-31 15:30:00,1220.53,1221.99,1213.36,1213.36,17354.0,1220.53,1221.99,1213.36,1213.36,17354.0
2023-09-01 09:30:00,1225.35,1235.59,1220.83,1230.94,4973.0,1225.35,1235.59,1220.83,1230.94,4973.0
2023-09-01 10:00:00,1230.0,1231.52,1223.37,1223.37,2924.0,1230.0,1231.52,1223.37,1223.37,2924.0
2023-09-01 10:30:00,1225.11,1225.12,1214.35,1214.51,7714.0,1225.11,1225.12,1214.35,1214.51,7714.0
2023-09-01 11:00:00,1212.92,1213.09,1205.48,1205.56,3165.0,1212.92,1213.09,1205.48,1205.56,3165.0
2023-09-01 11:30:00,1203.8,1203.8,1198.88,1201.52,2131.0,1203.8,1203.8,1198.88,1201.52,2131.0
2023-09-01 12:00:00,1203.1,1206.7,1201.59,1204.51,3825.0,1203.1,1206.7,1201.59,1204.51,3825.0
2023-09-01 12:30:00,1204.48,1211.47,1204.47,1210.51,5400.0,1204.48,1211.47,1204.47,1210.51,5400.0
2023-09-01 13:00:00,1210.03,1215.18,1209.72,1214.04,6300.0,1210.03,1215.18,1209.72,1214.04,6300.0
2023-09-01 13:30:00,1214.04,1220.19,1213.98,1219.56,3000.0,1214.04,1220.19,1213.98,1219.56,3000.0
2023-09-01 14:00:00,1220.62,1220.72,1214.79,1217.01,3803.0,1220.62,1220.72,1214.79,1217.01,3803.0
2023-09-01 14:30:00,1216.69,1217.6,1214.68,1214.74,3300.0,1216.69,1217.6,1214.68,1214.74,3300.0
2023-09-01 15:00:00,1215.53,1220.3,1214.44,1219.65,4600.0,1215.53,1220.3,1214.44,1219.65,4600.0
2023-09-01 15:30:00,1219.15,1222.56,1218.88,1222.49,8661.0,1219.15,1222.56,1218.88,1222.49,8661.0
2023-09-05 09:30:00,1221.22,1231.38,1215.11,1219.34,5122.0,1221.22,1231.38,1215.11,1219.34,5122.0
2023-09-05 10:00:00,1221.12,1230.99,1220.77,1229.55,7233.0,1221.12,1230.99,1220.77,1229.55,7233.0
2023-09-05 10:30:00,1229.53,1234.42,1227.97,1232.51,6251.0,1229.53,1234.42,1227.97,1232.51,6251.0
2023-09-05 11:00:00,1233.88,1235.78,1233.27,1234.91,5742.0,1233.88,1235.78,1233.27,1234.91,5742.0
2023-09-05 11:30:00,1234.74,1234.89,1224.59,1227.68,7701.0,1234.74,1234.89,1224.59,1227.68,7701.0
2023-09-05 12:00:00,1228.51,1229.04,1226.4,1226.93,6562.0,1228.51,1229.04,1226.4,1226.93,6562.0
2023-09-05 12:30:00,1225.03,1230.04,1222.88,1229.62,8713.0,1225.03,1230.04,1222.88,1229.62,8713.0
2023-09-05 13:00:00,1227.74,1232.26,1227.53,1231.54,2467.0,1227.74,1232.26,1227.53,1231.54,2467.0
2023-09-05 13:30:00,1233.43,1233.44,1224.17,1224.2,11932.0,1233.43,1233.44,1224.17,1224.2,11932.0
2023-09-05 14:00:00,1224.77,1225.59,1221.56,1223.06,4170.0,1224.77,1225.59,1221.56,1223.06,4170.0
2023-09-05 14:30:00,1223.32,1223.32,1219.35,1220.73,1500.0,1223.32,1223.32,1219.35,1220.73,1500.0
2023-09-05 15:00:00,1220.74,1221.69,1217.08,1217.09,5560.0,1220.74,1221.69,1217.08,1217.09,5560.0
2023-09-05 15:30:00,1216.33,1220.83,1215.01,1217.15,14178.0,1216.33,1220.83,1215.01,1217.15,14178.0
2023-09-06 09:30:00,1213.0,1213.0,1200.48,1200.74,5730.0,1213.0,1213.0,1200.48,1200.74,5730.0
2023-09-06 10:00:00,1199.9,1204.74,1198.02,1199.42,9782.0,1199.9,1204.74,1198.02,1199.42,9782.0
2023-09-06 10:30:00,1200.28,1201.08,1196.4,1197.36,5548.0,1200.28,1201.08,1196.4,1197.36,5548.0
2023-09-06 11:00:00,1197.02,1200.48,1196.25,1199.92,4248.0,1197.02,1200.48,1196.25,1199.92,4248.0
2023-09-06 11:30:00,1200.32,1202.31,1198.14,1200.48,2602.0,1200.32,1202.31,1198.14,1200.48,2602.0
2023-09-06 12:00:00,1199.51,1200.89,1199.43,1199.43,2677.0,1199.51,1200.89,1199.43,1199.43,2677.0
2023-09-06 12:30:00,1199.12,1199.79,1196.38,1196.38,1500.0,1199.12,1199.79,1196.38,1196.38,1500.0
2023-09-06 13:00:00,1195.01,1199.86,1194.87,1199.86,2207.0,1195.01,1199.86,1194.87,1199.86,2207.0
2023-09-06 13:30:00,1197.9,1200.48,1197.9,1200.26,2065.0,1197.9,1200.48,1197.9,1200.26,2065.0
2023-09-06 14:00:00,1201.27,1201.33,1198.29,1200.49,1312.0,1201.27,1201.33,1198.29,1200.49,1312.0
2023-09-06 14:30:00,1200.49,1200.49,1197.75,1199.99,4469.0,1200.49,1200.49,1197.75,1199.99,4469.0
2023-09-06 15:00:00,1200.09,1201.23,1199.08,1199.38,3740.0,1200.09,1201.23,1199.08,1199.38,3740.0
2023-09-06 15:30:00,1199.27,1200.86,1192.37,1192.48,7343.0,1199.27,1200.86,1192.37,1192.48,7343.0
2023-09-07 09:30:00,1188.05,1190.86,1187.33,1187.34,925.0,1188.05,1190.86,1187.33,1187.34,925.0
2023-09-07 10:00:00,1181.25,1184.05,1168.12,1168.12,2464.0,1181.25,1184.05,1168.12,1168.12,2464.0
2023-09-07 10:30:00,1170.71,1171.88,1168.51,1169.74,1900.0,1170.71,1171.88,1168.51,1169.74,1900.0
2023-09-07 11:00:00,1170.92,1171.63,1166.47,1168.82,2875.0,1170.92,1171.63,1166.47,1168.82,2875.0
2023-09-07 11:30:00,1169.75,1172.5,1167.31,1168.69,8661.0,1169.75,1172.5,1167.31,1168.69,8661.0
2023-09-07 12:00:00,1168.18,1174.53,1167.46,1170.43,2159.0,1168.18,1174.53,1167.46,1170.43,2159.0
2023-09-07 12:30:00,1169.51,1175.79,1169.51,1170.85,4346.0,1169.51,1175.79,1169.51,1170.85,4346.0
2023-09-07 13:00:00,1170.85,1170.85,1170.85,1170.85,0.0,1170.85,1170.85,1170.85,1170.85,0.0
2023-09-07 13:30:00,1173.02,1173.02,1169.0,1169.01,1338.0,1173.02,1173.02,1169.0,1169.01,1338.0
2023-09-07 14:00:00,1171.02,1171.13,1168.0,1168.0,1004.0,1171.02,1171.13,1168.0,1168.0,1004.0
2023-09-07 14:30:00,1166.72,1166.72,1163.37,1164.46,953.0,1166.72,1166.72,1163.37,1164.46,953.0
2023-09-07 15:00:00,1163.64,1164.78,1163.64,1164.78,501.0,1163.64,1164.78,1163.64,1164.78,501.0
2023-09-07 15:30:00,1163.79,1168.88,1161.76,1163.58,8043.0,1163.79,1168.88,1161.76,1163.58,8043.0
2023-09-08 09:30:00,1161.0,1161.0,1146.19,1153.68,2190.0,1161.0,1161.0,1146.19,1153.68,2190.0
2023-09-08 10:00:00,1155.84,1159.34,1154.57,1159.33,1265.0,1155.84,1159.34,1154.57,1159.33,1265.0
2023-09-08 10:30:00,1156.41,1163.5,1156.41,1158.13,1587.0,1156.41,1163.5,1156.41,1158.13,1587.0
2023-09-08 11:00:00,1161.02,1161.02,1157.06,1158.39,1913.0,1161.02,1161.02,1157.06,1158.39,1913.0
2023-09-08 11:30:00,1157.71,1159.92,1153.08,1153.08,4306.0,1157.71,1159.92,1153.08,1153.08,4306.0
2023-09-08 12:00:00,1149.3,1150.09,1145.66,1145.67,1943.0,1149.3,1150.09,1145.66,1145.67,1943.0
2023-09-08 12:30:00,1144.82,1145.01,1140.47,1143.35,3380.0,1144.82,1145.01,1140.47,1143.35,3380.0
2023-09-08 13:00:00,1143.85,1143.85,1138.71,1138.72,2272.0,1143.85,1143.85,1138.71,1138.72,2272.0
2023-09-08 13:30:00,1138.72,1138.72,1135.7,1135.7,1600.0,1138.72,1138.72,1135.7,1135.7,1600.0
2023-09-08 14:00:00,1140.12,1140.24,1134.19,1136.01,7464.0,1140.12,1140.24,1134.19,1136.01,7464.0
2023-09-08 14:30:00,1134.82,1136.77,1133.56,1134.48,2306.0,1134.82,1136.77,1133.56,1134.48,2306.0
2023-09-08 15:00:00,1135.7,1136.27,1132.04,1132.04,7034.0,1135.7,1136.27,1132.04,1132.04,7034.0
2023-09-08 15:30:00,1133.87,1134.57,1129.42,1129.87,16928.0,1133.87,1134.57,1129.42,1129.87,16928.0
2023-09-11 09:30:00,1135.28,1136.67,1121.99,1122.71,2921.0,1135.28,1136.67,1121.99,1122.71,2921.0
2023-09-11 10:00:00,1126.8,1132.72,1124.42,1131.0,4826.0,1126.8,1132.72,1124.42,1131.0,4826.0
2023-09-11 10:30:00,1131.02,1132.47,1129.0,1130.92,2423.0,1131.02,1132.47,1129.0,1130.92,2423.0
2023-09-11 11:00:00,1128.51,1132.67,1128.12,1129.92,706.0,1128.51,1132.67,1128.12,1129.92,706.0
2023-09-11 11:30:00,1132.87,1133.35,1129.66,1129.66,1408.0,1132.87,1133.35,1129.66,1129.66,1408.0
2023-09-11 12:00:00,1130.01,1136.68,1130.01,1135.95,20484.0,1130.01,1136.68,1130.01,1135.95,20484.0
2023-09-11 12:30:00,1136.5,1139.44,1134.29,1134.44,2442.0,1136.5,1139.44,1134.29,1134.44,2442.0
2023-09-11 13:00:00,1134.12,1138.58,1132.74,1135.46,4359.0,1134.12,1138.58,1132.74,1135.46,4359.0
2023-09-11 13:30:00,1135.24,1135.24,1130.81,1131.09,1732.0,1135.24,1135.24,1130.81,1131.09,1732.0
2023-09-11 14:00:00,1131.14,1133.02,1131.14,1133.02,200.0,1131.14,1133.02,1131.14,1133.02,200.0
2023-09-11 14:30:00,1132.63,1133.24,1132.13,1133.24,499.0,1132.63,1133.24,1132.13,1133.24,499.0
2023-09-11 15:00:00,1132.13,1134.28,1131.03,1131.03,1508.0,1132.13,1134.28,1131.03,1131.03,1508.0
2023-09-11 15:30:00,1131.34,1131.74,1127.25,1128.98,5440.0,1131.34,1131.74,1127.25,1128.98,5440.0
2023-09-12 09:30:00,1126.67,1126.67,1115.76,1117.33,6711.0,1126.67,1126.67,1115.76,1117.33,6711.0
2023-09-12 10:00:00,1125.38,1128.92,1121.37,1124.06,5437.0,1125.38,1128.92,1121.37,1124.06,5437.0
2023-09-12 10:30:00,1123.37,1123.37,1121.7,1122.0,400.0,1123.37,1123.37,1121.7,1122.0,400.0
2023-09-12 11:00:00,1121.8,1124.73,1121.79,1124.42,676.0,1121.8,1124.73,1121.79,1124.42,676.0
2023-09-12 11:30:00,1124.3,1131.21,1123.86,1131.21,2289.0,1124.3,1131.21,1123.86,1131.21,2289.0
2023-09-12 12:00:00,1129.58,1131.26,1129.23,1130.47,1728.0,1129.58,1131.26,1129.23,1130.47,1728.0
2023-09-12 12:30:00,1128.54,1130.69,1128.53,1129.78,1900.0,1128.54,1130.69,1128.53,1129.78,1900.0
2023-09-12 13:00:00,1130.59,1131.36,1129.1,1131.36,1600.0,1130.59,1131.36,1129.1,1131.36,1600.0
2023-09-12 13:30:00,1130.0,1130.77,1126.22,1128.21,4736.0,1130.0,1130.77,1126.22,1128.21,4736.0
2023-09-12 14:00:00,1126.72,1126.87,1125.18,1126.87,1242.0,1126.72,1126.87,1125.18,1126.87,1242.0
2023-09-12 14:30:00,1126.65,1126.65,1124.2,1124.79,1208.0,1126.65,1126.65,1124.2,1124.79,1208.0
2023-09-12 15:00:00,1123.55,1123.82,1122.03,1122.03,1634.0,1123.55,1123.82,1122.03,1122.03,1634.0
2023-09-12 15:30:00,1121.4,1121.58,1119.6,1120.11,5948.0,1121.4,1121.58,1119.6,1120.11,5948.0
2023-09-13 09:30:00,1081.49,1123.8,1081.49,1123.8,19288.0,1081.49,1123.8,1081.49,1123.8,19288.0
2023-09-13 10:00:00,1125.99,1129.61,1123.07,1124.54,2688.0,1125.99,1129.61,1123.07,1124.54,2688.0
2023-09-13 10:30:00,1127.0,1132.69,1125.48,1127.21,6900.0,1127.0,1132.69,1125.48,1127.21,6900.0
2023-09-13 11:00:00,1127.84,1134.87,1127.3,1133.6,5063.0,1127.84,1134.87,1127.3,1133.6,5063.0
2023-09-13 11:30:00,1132.74,1133.75,1130.66,1133.32,2500.0,1132.74,1133.75,1130.66,1133.32,2500.0
2023-09-13 12:00:00,1134.88,1139.08,1133.5,1137.13,10508.0,1134.88,1139.08,1133.5,1137.13,10508.0
2023-09-13 12:30:00,1137.98,1138.89,1130.99,1131.0,4217.0,1137.98,1138.89,1130.99,1131.0,4217.0
2023-09-13 13:00:00,1130.9,1130.93,1129.02,1129.67,1200.0,1130.9,1130.93,1129.02,1129.67,1200.0
2023-09-13 13:30:00,1132.28,1132.28,1126.98,1129.43,1207.0,1132.28,1132.28,1126.98,1129.43,1207.0
2023-09-13 14:00:00,1129.32,1131.3,1128.03,1130.52,2349.0,1129.32,1131.3,1128.03,1130.52,2349.0
2023-09-13 14:30:00,1130.53,1131.65,1127.13,1129.04,3109.0,1130.53,1131.65,1127.13,1129.04,3109.0
2023-09-13 15:00:00,1130.42,1132.65,1129.07,1129.94,5406.0,1130.42,1132.65,1129.07,1129.94,5406.0
2023-09-13 15:30:00,1130.62,1130.84,1125.78,1127.25,10905.0,1130.62,1130.84,1125.78,1127.25,10905.0
2023-09-14 09:30:00,1136.55,1145.1,1118.91,1124.18,6107.0,1136.55,1145.1,1118.91,1124.18,6107.0
2023-09-14 10:00:00,1125.9,1135.0,1125.9,1135.0,1278.0,1125.9,1135.0,1125.9,1135.0,1278.0
2023-09-14 10:30:00,1134.41,1135.14,1132.68,1134.9,2028.0,1134.41,1135.14,1132.68,1134.9,2028.0
2023-09-14 11:00:00,1137.0,1137.42,1136.0,1137.42,1670.0,1137.0,1137.42,1136.0,1137.42,1670.0
2023-09-14 11:30:00,1139.72,1142.82,1139.72,1141.58,6137.0,1139.72,1142.82,1139.72,1141.58,6137.0
2023-09-14 12:00:00,1142.62,1142.62,1138.95,1141.51,3536.0,1142.62,1142.62,1138.95,1141.51,3536.0
2023-09-14 12:30:00,1145.18,1145.18,1140.31,1143.14,1516.0,1145.18,1145.18,1140.31,1143.14,1516.0
2023-09-14 13:00:00,1141.35,1147.63,1141.35,1147.11,4443.0,1141.35,1147.63,1141.35,1147.11,4443.0
2023-09-14 13:30:00,1146.7,1151.81,1146.7,1149.63,2300.0,1146.7,1151.81,1146.7,1149.63,2300.0
2023-09-14 14:00:00,1152.85,1162.23,1150.78,1158.55,20905.0,1152.85,1162.23,1150.78,1158.55,20905.0
2023-09-14 14:30:00,1159.71,1168.11,1159.71,1161.31,8433.0,1159.71,1168.11,1159.71,1161.31,8433.0
2023-09-14 15:00:00,1157.71,1157.71,1153.02,1154.87,1988.0,1157.71,1157.71,1153.02,1154.87,1988.0
2023-09-14 15:30:00,1154.88,1159.04,1154.88,1156.81,5996.0,1154.88,1159.04,1154.88,1156.81,5996.0
2023-09-15 09:30:00,1155.42,1164.31,1146.77,1154.7,17120.0,1155.42,1164.31,1146.77,1154.7,17120.0
2023-09-15 10:00:00,1154.39,1155.39,1140.76,1140.76,1700.0,1154.39,1155.39,1140.76,1140.76,1700.0
2023-09-15 10:30:00,1142.87,1142.87,1134.91,1140.4,6500.0,1142.87,1142.87,1134.91,1140.4,6500.0
2023-09-15 11:00:00,1139.37,1146.51,1137.26,1146.24,6505.0,1139.37,1146.51,1137.26,1146.24,6505.0
2023-09-15 11:30:00,1146.0,1212.54,1146.0,1205.89,32543.0,1146.0,1212.54,1146.0,1205.89,32543.0
2023-09-15 12:00:00,1207.78,1209.88,1184.76,1184.76,18068.0,1207.78,1209.88,1184.76,1184.76,18068.0
2023-09-15 12:30:00,1188.41,1188.48,1172.84,1172.85,10417.0,1188.41,1188.48,1172.84,1172.85,10417.0
2023-09-15 13:00:00,1170.77,1179.38,1170.77,1176.18,1949.0,1170.77,1179.38,1170.77,1176.18,1949.0
2023-09-15 13:30:00,1178.98,1183.04,1175.69,1178.21,2076.0,1178.98,1183.04,1175.69,1178.21,2076.0
2023-09-15 14:00:00,1178.22,1178.68,1175.56,1177.15,900.0,1178.22,1178.68,1175.56,1177.15,900.0
2023-09-15 14:30:00,1174.61,1175.77,1174.61,1175.55,663.0,1174.61,1175.77,1174.61,1175.55,663.0
2023-09-15 15:00:00,1175.5,1175.5,1168.35,1171.9,2830.0,1175.5,1175.5,1168.35,1171.9,2830.0
2023-09-15 15:30:00,1172.49,1172.49,1166.69,1171.47,11069.0,1172.49,1172.49,1166.69,1171.47,11069.0
2023-09-18 09:30:00,1163.18,1163.18,1149.91,1150.29,3489.0,1163.18,1163.18,1149.91,1150.29,3489.0
2023-09-18 10:00:00,1150.38,1154.81,1147.76,1154.81,1366.0,1150.38,1154.81,1147.76,1154.81,1366.0
2023-09-18 10:30:00,1155.3,1156.89,1153.77,1153.77,1006.0,1155.3,1156.89,1153.77,1153.77,1006.0
2023-09-18 11:00:00,1152.36,1152.36,1148.0,1148.65,1100.0,1152.36,1152.36,1148.0,1148.65,1100.0
2023-09-18 11:30:00,1147.21,1156.1,1146.17,1151.02,3722.0,1147.21,1156.1,1146.17,1151.02,3722.0
2023-09-18 12:00:00,1149.83,1151.46,1144.17,1145.36,1459.0,1149.83,1151.46,1144.17,1145.36,1459.0
2023-09-18 12:30:00,1145.32,1152.19,1145.32,1149.03,1966.0,1145.32,1152.19,1145.32,1149.03,1966.0
2023-09-18 13:00:00,1149.23,1150.62,1144.65,1146.82,3649.0,1149.23,1150.62,1144.65,1146.82,3649.0
2023-09-18 13:30:00,1147.54,1148.85,1146.14,1146.14,624.0,1147.54,1148.85,1146.14,1146.14,624.0
2023-09-18 14:00:00,1143.26,1143.26,1141.56,1142.68,651.0,1143.26,1143.26,1141.56,1142.68,651.0
2023-09-18 14:30:00,1143.99,1147.44,1143.37,1144.7,1617.0,1143.99,1147.44,1143.37,1144.7,1617.0
2023-09-18 15:00:00,1144.71,1145.91,1144.7,1145.23,1235.0,1144.71,1145.91,1144.7,1145.23,1235.0
2023-09-18 15:30:00,1144.9,1145.69,1134.75,1134.86,12318.0,1144.9,1145.69,1134.75,1134.86,12318.0
2023-09-19 09:30:00,1129.79,1141.93,1129.06,1136.33,7737.0,1129.79,1141.93,1129.06,1136.33,7737.0
2023-09-19 10:00:00,1132.72,1132.72,1126.48,1127.79,3012.0,1132.72,1132.72,1126.48,1127.79,3012.0
2023-09-19 10:30:00,1128.46,1130.6,1126.65,1127.23,4315.0,1128.46,1130.6,1126.65,1127.23,4315.0
2023-09-19 11:00:00,1129.0,1129.0,1127.56,1127.89,1610.0,1129.0,1129.0,1127.56,1127.89,1610.0
2023-09-19 11:30:00,1128.32,1132.85,1127.72,1131.37,8549.0,1128.32,1132.85,1127.72,1131.37,8549.0
2023-09-19 12:00:00,1131.5,1134.36,1126.87,1128.13,11356.0,1131.5,1134.36,1126.87,1128.13,11356.0
2023-09-19 12:30:00,1127.38,1129.02,1126.68,1128.6,5472.0,1127.38,1129.02,1126.68,1128.6,5472.0
2023-09-19 13:00:00,1128.63,1132.88,1128.63,1132.88,1181.0,1128.63,1132.88,1128.63,1132.88,1181.0
2023-09-19 13:30:00,1131.8,1134.72,1131.61,1133.57,1037.0,1131.8,1134.72,1131.61,1133.57,1037.0
2023-09-19 14:00:00,1134.5,1134.55,1133.15,1133.58,1226.0,1134.5,1134.55,1133.15,1133.58,1226.0
2023-09-19 14:30:00,1133.64,1135.66,1132.4,1133.83,2669.0,1133.64,1135.66,1132.4,1133.83,2669.0
2023-09-19 15:00:00,1132.1,1133.07,1131.34,1132.69,3169.0,1132.1,1133.07,1131.34,1132.69,3169.0
2023-09-19 15:30:00,1133.63,1133.87,1129.61,1131.73,17362.0,1133.63,1133.87,1129.61,1131.73,17362.0
2023-09-20 09:30:00,1137.79,1145.19,1137.79,1144.01,4498.0,1137.79,1145.19,1137.79,1144.01,4498.0
2023-09-20 10:00:00,1141.46,1142.64,1141.46,1141.72,692.0,1141.46,1142.64,1141.46,1141.72,692.0
2023-09-20 10:30:00,1140.79,1141.89,1140.79,1141.88,1830.0,1140.79,1141.89,1140.79,1141.88,1830.0
2023-09-20 11:00:00,1144.42,1145.63,1142.74,1143.03,2792.0,1144.42,1145.63,1142.74,1143.03,2792.0
2023-09-20 11:30:00,1142.07,1142.07,1137.97,1141.11,1325.0,1142.07,1142.07,1137.97,1141.11,1325.0
2023-09-20 12:00:00,1140.71,1144.86,1140.24,1144.86,854.0,1140.71,1144.86,1140.24,1144.86,854.0
2023-09-20 12:30:00,1146.14,1146.36,1145.41,1145.41,900.0,1146.14,1146.36,1145.41,1145.41,900.0
2023-09-20 13:00:00,1145.4,1145.4,1140.64,1142.38,700.0,1145.4,1145.4,1140.64,1142.38,700.0
2023-09-20 13:30:00,1141.3,1142.37,1140.24,1140.38,3203.0,1141.3,1142.37,1140.24,1140.38,3203.0
2023-09-20 14:00:00,1140.13,1140.13,1132.26,1134.99,1806.0,1140.13,1140.13,1132.26,1134.99,1806.0
2023-09-20 14:30:00,1132.08,1138.02,1132.08,1135.04,3977.0,1132.08,1138.02,1132.08,1135.04,3977.0
2023-09-20 15:00:00,1135.86,1138.18,1133.0,1133.61,4868.0,1135.86,1138.18,1133.0,1133.61,4868.0
2023-09-20 15:30:00,1133.08,1133.08,1126.71,1130.54,12363.0,1133.08,1133.08,1126.71,1130.54,12363.0
2023-09-21 09:30:00,1122.15,1129.1,1104.28,1114.45,3351.0,1122.15,1129.1,1104.28,1114.45,3351.0
2023-09-21 10:00:00,1111.94,1111.95,1103.25,1107.08,3273.0,1111.94,1111.95,1103.25,1107.08,3273.0
2023-09-21 10:30:00,1106.84,1113.32,1106.72,1110.85,5923.0,1106.84,1113.32,1106.72,1110.85,5923.0
2023-09-21 11:00:00,1113.32,1113.32,1108.44,1109.71,2338.0,1113.32,1113.32,1108.44,1109.71,2338.0
2023-09-21 11:30:00,1110.55,1113.16,1109.11,1109.91,4839.0,1110.55,1113.16,1109.11,1109.91,4839.0
2023-09-21 12:00:00,1110.01,1110.02,1100.12,1103.24,3257.0,1110.01,1110.02,1100.12,1103.24,3257.0
2023-09-21 12:30:00,1103.72,1104.8,1102.05,1102.05,1279.0,1103.72,1104.8,1102.05,1102.05,1279.0
2023-09-21 13:00:00,1100.05,1106.8,1100.01,1106.34,2600.0,1100.05,1106.8,1100.01,1106.34,2600.0
2023-09-21 13:30:00,1104.64,1108.98,1104.64,1106.96,1407.0,1104.64,1108.98,1104.64,1106.96,1407.0
2023-09-21 14:00:00,1105.83,1105.83,1101.36,1102.48,1200.0,1105.83,1105.83,1101.36,1102.48,1200.0
2023-09-21 14:30:00,1101.49,1106.14,1101.3,1106.14,2999.0,1101.49,1106.14,1101.3,1106.14,2999.0
2023-09-21 15:00:00,1107.39,1108.81,1101.8,1101.8,899.0,1107.39,1108.81,1101.8,1101.8,899.0
2023-09-21 15:30:00,1100.0,1102.17,1093.81,1094.25,8931.0,1100.0,1102.17,1093.81,1094.25,8931.0
2023-09-22 09:30:00,1094.63,1104.15,1093.71,1093.71,3354.0,1094.63,1104.15,1093.71,1093.71,3354.0
2023-09-22 10:00:00,1095.81,1095.84,1091.0,1093.18,4115.0,1095.81,1095.84,1091.0,1093.18,4115.0
2023-09-22 10:30:00,1094.37,1096.78,1094.35,1095.98,600.0,1094.37,1096.78,1094.35,1095.98,600.0
2023-09-22 11:00:00,1098.23,1100.9,1096.49,1096.49,2200.0,1098.23,1100.9,1096.49,1096.49,2200.0
2023-09-22 11:30:00,1101.57,1108.76,1098.25,1098.25,2887.0,1101.57,1108.76,1098.25,1098.25,2887.0
2023-09-22 12:00:00,1100.31,1100.73,1097.42,1097.42,700.0,1100.31,1100.73,1097.42,1097.42,700.0
2023-09-22 12:30:00,1097.22,1104.38,1095.61,1099.37,15233.0,1097.22,1104.38,1095.61,1099.37,15233.0
2023-09-22 13:00:00,1098.62,1100.14,1097.59,1098.63,24020.0,1098.62,1100.14,1097.59,1098.63,24020.0
2023-09-22 13:30:00,1099.72,1100.01,1094.76,1098.9,15859.0,1099.72,1100.01,1094.76,1098.9,15859.0
2023-09-22 14:00:00,1098.52,1103.65,1097.09,1097.09,3952.0,1098.52,1103.65,1097.09,1097.09,3952.0
2023-09-22 14:30:00,1100.06,1103.42,1100.05,1103.42,700.0,1100.06,1103.42,1100.05,1103.42,700.0
2023-09-22 15:00:00,1102.12,1107.47,1102.12,1105.39,1382.0,1102.12,1107.47,1102.12,1105.39,1382.0
2023-09-22 15:30:00,1105.5,1105.75,1097.02,1098.87,7871.0,1105.5,1105.75,1097.02,1098.87,7871.0
2023-09-25 09:30:00,1095.53,1104.52,1092.12,1101.41,5155.0,1095.53,1104.52,1092.12,1101.41,5155.0
2023-09-25 10:00:00,1101.25,1102.0,1100.0,1101.08,1369.0,1101.25,1102.0,1100.0,1101.08,1369.0
2023-09-25 10:30:00,1103.38,1104.73,1099.81,1100.55,1300.0,1103.38,1104.73,1099.81,1100.55,1300.0
2023-09-25 11:00:00,1101.95,1101.97,1101.95,1101.97,200.0,1101.95,1101.97,1101.95,1101.97,200.0
2023-09-25 11:30:00,1105.36,1110.14,1105.35,1106.84,1166.0,1105.36,1110.14,1105.35,1106.84,1166.0
2023-09-25 12:00:00,1109.17,1117.31,1109.17,1116.95,8597.0,1109.17,1117.31,1109.17,1116.95,8597.0
2023-09-25 12:30:00,1117.23,1117.23,1112.3,1113.88,4381.0,1117.23,1117.23,1112.3,1113.88,4381.0
2023-09-25 13:00:00,1114.43,1117.0,1111.91,1111.91,2221.0,1114.43,1117.0,1111.91,1111.91,2221.0
2023-09-25 13:30:00,1112.7,1113.77,1112.57,1113.66,504.0,1112.7,1113.77,1112.57,1113.66,504.0
2023-09-25 14:00:00,1113.54,1118.01,1113.54,1117.7,3600.0,1113.54,1118.01,1113.54,1117.7,3600.0
2023-09-25 14:30:00,1117.97,1117.97,1114.4,1115.99,3100.0,1117.97,1117.97,1114.4,1115.99,3100.0
2023-09-25 15:00:00,1117.22,1123.93,1117.21,1123.27,3110.0,1117.22,1123.93,1117.21,1123.27,3110.0
2023-09-25 15:30:00,1122.91,1124.36,1118.02,1124.06,11900.0,1122.91,1124.36,1118.02,1124.06,11900.0
2023-09-26 09:30:00,1117.63,1118.69,1114.18,1116.82,1900.0,1117.63,1118.69,1114.18,1116.82,1900.0
2023-09-26 10:00:00,1113.3,1115.21,1110.76,1113.92,1345.0,1113.3,1115.21,1110.76,1113.92,1345.0
2023-09-26 10:30:00,1113.63,1114.63,1107.2,1107.2,1339.0,1113.63,1114.63,1107.2,1107.2,1339.0
2023-09-26 11:00:00,1106.21,1109.17,1106.21,1109.17,700.0,1106.21,1109.17,1106.21,1109.17,700.0
2023-09-26 11:30:00,1107.78,1115.67,1107.24,1115.66,4615.0,1107.78,1115.67,1107.24,1115.66,4615.0
2023-09-26 12:00:00,1111.41,1115.49,1110.66,1111.83,3162.0,1111.41,1115.49,1110.66,1111.83,3162.0
2023-09-26 12:30:00,1109.53,1111.11,1108.32,1110.08,1222.0,1109.53,1111.11,1108.32,1110.08,1222.0
2023-09-26 13:00:00,1110.84,1120.19,1109.22,1118.05,2655.0,1110.84,1120.19,1109.22,1118.05,2655.0
2023-09-26 13:30:00,1119.79,1122.64,1110.72,1113.11,3271.0,1119.79,1122.64,1110.72,1113.11,3271.0
2023-09-26 14:00:00,1112.75,1113.42,1112.74,1113.41,400.0,1112.75,1113.42,1112.74,1113.41,400.0
2023-09-26 14:30:00,1113.41,1113.96,1112.72,1113.21,2225.0,1113.41,1113.96,1112.72,1113.21,2225.0
2023-09-26 15:00:00,1113.52,1114.24,1109.17,1109.17,2110.0,1113.52,1114.24,1109.17,1109.17,2110.0
2023-09-26 15:30:00,1109.17,1110.0,1104.28,1105.2,3658.0,1109.17,1110.0,1104.28,1105.2,3658.0
2023-09-27 09:30:00,1107.96,1111.26,1102.34,1106.14,2169.0,1107.96,1111.26,1102.34,1106.14,2169.0
2023-09-27 10:00:00,1106.71,1108.08,1100.11,1100.97,3114.0,1106.71,1108.08,1100.11,1100.97,3114.0
2023-09-27 10:30:00,1099.65,1102.0,1099.14,1099.49,3561.0,1099.65,1102.0,1099.14,1099.49,3561.0
2023-09-27 11:00:00,1099.32,1102.68,1099.32,1102.68,600.0,1099.32,1102.68,1099.32,1102.68,600.0
2023-09-27 11:30:00,1103.02,1103.02,1095.44,1096.41,1778.0,1103.02,1103.02,1095.44,1096.41,1778.0
2023-09-27 12:00:00,1096.72,1100.99,1094.89,1099.0,2401.0,1096.72,1100.99,1094.89,1099.0,2401.0
2023-09-27 12:30:00,1098.61,1099.93,1098.05,1098.41,822.0,1098.61,1099.93,1098.05,1098.41,822.0
2023-09-27 13:00:00,1100.02,1100.02,1098.21,1099.0,1029.0,1100.02,1100.02,1098.21,1099.0,1029.0
2023-09-27 13:30:00,1096.38,1100.66,1096.37,1098.95,1569.0,1096.38,1100.66,1096.37,1098.95,1569.0
2023-09-27 14:00:00,1099.92,1100.87,1098.68,1100.87,2008.0,1099.92,1100.87,1098.68,1100.87,2008.0
2023-09-27 14:30:00,1102.12,1103.2,1097.01,1101.02,7821.0,1102.12,1103.2,1097.01,1101.02,7821.0
2023-09-27 15:00:00,1101.18,1102.11,1098.75,1099.32,6463.0,1101.18,1102.11,1098.75,1099.32,6463.0
2023-09-27 15:30:00,1097.6,1098.71,1094.57,1096.94,2961.0,1097.6,1098.71,1094.57,1096.94,2961.0
2023-09-28 09:30:00,1097.81,1108.9,1097.81,1108.9,3982.0,1097.81,1108.9,1097.81,1108.9,3982.0
2023-09-28 10:00:00,1109.89,1109.89,1098.62,1098.63,1005.0,1109.89,1109.89,1098.62,1098.63,1005.0
2023-09-28 10:30:00,1097.68,1102.28,1097.68,1102.28,1320.0,1097.68,1102.28,1097.68,1102.28,1320.0
2023-09-28 11:00:00,1103.65,1104.86,1101.13,1104.86,1605.0,1103.65,1104.86,1101.13,1104.86,1605.0
2023-09-28 11:30:00,1106.5,1108.9,1106.5,1108.89,3944.0,1106.5,1108.9,1106.5,1108.89,3944.0
2023-09-28 12:00:00,1106.88,1113.32,1105.34,1113.32,2401.0,1106.88,1113.32,1105.34,1113.32,2401.0
2023-09-28 12:30:00,1115.0,1120.07,1115.0,1117.59,8174.0,1115.0,1120.07,1115.0,1117.59,8174.0
2023-09-28 13:00:00,1117.54,1121.32,1117.53,1118.78,3064.0,1117.54,1121.32,1117.53,1118.78,3064.0
2023-09-28 13:30:00,1118.78,1118.78,1115.9,1117.91,2981.0,1118.78,1118.78,1115.9,1117.91,2981.0
2023-09-28 14:00:00,1118.13,1122.94,1118.12,1122.02,1400.0,1118.13,1122.94,1118.12,1122.02,1400.0
2023-09-28 14:30:00,1122.57,1125.21,1120.82,1121.21,11809.0,1122.57,1125.21,1120.82,1121.21,11809.0
2023-09-28 15:00:00,1123.87,1131.14,1122.93,1131.09,1351.0,1123.87,1131.14,1122.93,1131.09,1351.0
2023-09-28 15:30:00,1129.3,1129.3,1118.21,1119.45,8325.0,1129.3,1129.3,1118.21,1119.45,8325.0
2023-09-29 09:30:00,1129.43,1132.16,1126.02,1126.02,1769.0,1129.43,1132.16,1126.02,1126.02,1769.0
2023-09-29 10:00:00,1125.3,1129.69,1116.32,1118.38,913.0,1125.3,1129.69,1116.32,1118.38,913.0
2023-09-29 10:30:00,1118.0,1120.17,1113.77,1120.17,6085.0,1118.0,1120.17,1113.77,1120.17,6085.0
2023-09-29 11:00:00,1120.29,1125.02,1120.29,1125.02,300.0,1120.29,1125.02,1120.29,1125.02,300.0
2023-09-29 11:30:00,1123.42,1123.42,1107.49,1108.19,3468.0,1123.42,1123.42,1107.49,1108.19,3468.0
2023-09-29 12:00:00,1110.62,1113.92,1108.56,1113.0,3443.0,1110.62,1113.92,1108.56,1113.0,3443.0
2023-09-29 12:30:00,1114.64,1114.64,1109.89,1109.89,500.0,1114.64,1114.64,1109.89,1109.89,500.0
2023-09-29 13:00:00,1107.7,1109.76,1107.7,1109.76,600.0,1107.7,1109.76,1107.7,1109.76,600.0
2023-09-29 13:30:00,1109.59,1113.08,1109.24,1112.03,1320.0,1109.59,1113.08,1109.24,1112.03,1320.0
2023-09-29 14:00:00,1110.72,1111.55,1106.18,1108.79,2232.0,1110.72,1111.55,1106.18,1108.79,2232.0
2023-09-29 14:30:00,1107.51,1110.13,1105.15,1110.13,1470.0,1107.51,1110.13,1105.15,1110.13,1470.0
2023-09-29 15:00:00,1110.15,1110.56,1108.47,1109.49,1226.0,1110.15,1110.56,1108.47,1109.49,1226.0
2023-09-29 15:30:00,1108.38,1115.0,1107.15,1108.89,8785.0,1108.38,1115.0,1107.15,1108.89,8785.0
2023-10-02 09:30:00,1102.97,1104.53,1094.76,1104.53,3429.0,1102.97,1104.53,1094.76,1104.53,3429.0
2023-10-02 10:00:00,1101.23,1101.45,1088.5,1088.5,10035.0,1101.23,1101.45,1088.5,1088.5,10035.0
2023-10-02 10:30:00,1088.51,1089.49,1083.14,1084.94,11874.0,1088.51,1089.49,1083.14,1084.94,11874.0
2023-10-02 11:00:00,1084.94,1093.0,1081.5,1091.5,2656.0,1084.94,1093.0,1081.5,1091.5,2656.0
2023-10-02 11:30:00,1090.54,1090.78,1086.19,1088.1,880.0,1090.54,1090.78,1086.19,1088.1,880.0
2023-10-02 12:00:00,1082.64,1082.64,1081.5,1081.5,358.0,1082.64,1082.64,1081.5,1081.5,358.0
2023-10-02 12:30:00,1077.97,1077.97,1071.37,1071.37,2816.0,1077.97,1077.97,1071.37,1071.37,2816.0
2023-10-02 13:00:00,1072.89,1076.51,1072.89,1076.05,1590.0,1072.89,1076.51,1072.89,1076.05,1590.0
2023-10-02 13:30:00,1077.97,1081.0,1077.27,1078.07,3318.0,1077.97,1081.0,1077.27,1078.07,3318.0
2023-10-02 14:00:00,1077.74,1082.43,1074.71,1074.71,1816.0,1077.74,1082.43,1074.71,1074.71,1816.0
2023-10-02 14:30:00,1077.81,1081.19,1077.8,1079.05,999.0,1077.81,1081.19,1077.8,1079.05,999.0
2023-10-02 15:00:00,1078.04,1081.96,1078.04,1080.49,2221.0,1078.04,1081.96,1078.04,1080.49,2221.0
2023-10-02 15:30:00,1078.69,1087.85,1078.64,1086.34,6042.0,1078.69,1087.85,1078.64,1086.34,6042.0
2023-10-03 09:30:00,1082.52,1093.14,1081.83,1088.02,2239.0,1082.52,1093.14,1081.83,1088.02,2239.0
2023-10-03 10:00:00,1086.55,1087.59,1081.96,1084.46,2044.0,1086.55,1087.59,1081.96,1084.46,2044.0
2023-10-03 10:30:00,1082.72,1084.76,1082.23,1084.76,1386.0,1082.72,1084.76,1082.23,1084.76,1386.0
2023-10-03 11:00:00,1080.84,1085.12,1080.84,1085.12,2005.0,1080.84,1085.12,1080.84,1085.12,2005.0
2023-10-03 11:30:00,1085.33,1088.47,1085.21,1085.89,4611.0,1085.33,1088.47,1085.21,1085.89,4611.0
2023-10-03 12:00:00,1081.86,1081.86,1079.21,1079.21,300.0,1081.86,1081.86,1079.21,1079.21,300.0
2023-10-03 12:30:00,1080.58,1081.78,1078.87,1081.31,1640.0,1080.58,1081.78,1078.87,1081.31,1640.0
2023-10-03 13:00:00,1078.99,1084.64,1078.99,1084.64,555.0,1078.99,1084.64,1078.99,1084.64,555.0
2023-10-03 13:30:00,1084.46,1084.46,1079.97,1079.97,750.0,1084.46,1084.46,1079.97,1079.97,750.0
2023-10-03 14:00:00,1078.7,1078.88,1074.71,1074.72,513.0,1078.7,1078.88,1074.71,1074.72,513.0
2023-10-03 14:30:00,1075.02,1080.13,1075.01,1078.1,1734.0,1075.02,1080.13,1075.01,1078.1,1734.0
2023-10-03 15:00:00,1077.98,1077.98,1075.24,1075.39,1489.0,1077.98,1077.98,1075.24,1075.39,1489.0
2023-10-03 15:30:00,1073.79,1078.02,1073.21,1075.63,7298.0,1073.79,1078.02,1073.21,1075.63,7298.0
2023-10-04 09:30:00,1082.42,1082.42,1074.9,1074.9,1029.0,1082.42,1082.42,1074.9,1074.9,1029.0
2023-10-04 10:00:00,1071.24,1072.58,1065.87,1066.39,1556.0,1071.24,1072.58,1065.87,1066.39,1556.0
2023-10-04 10:30:00,1067.0,1072.27,1067.0,1070.29,1324.0,1067.0,1072.27,1067.0,1070.29,1324.0
2023-10-04 11:00:00,1068.57,1074.24,1068.56,1074.24,744.0,1068.57,1074.24,1068.56,1074.24,744.0
2023-10-04 11:30:00,1076.36,1081.07,1075.95,1081.06,3033.0,1076.36,1081.07,1075.95,1081.06,3033.0
2023-10-04 12:00:00,1081.0,1083.71,1080.71,1083.71,600.0,1081.0,1083.71,1080.71,1083.71,600.0
2023-10-04 12:30:00,1082.58,1083.98,1080.83,1081.99,1100.0,1082.58,1083.98,1080.83,1081.99,1100.0
2023-10-04 13:00:00,1083.64,1083.64,1079.26,1079.78,615.0,1083.64,1083.64,1079.26,1079.78,615.0
2023-10-04 13:30:00,1080.59,1082.93,1080.58,1081.2,1981.0,1080.59,1082.93,1080.58,1081.2,1981.0
2023-10-04 14:00:00,1081.58,1084.06,1081.57,1082.68,1000.0,1081.58,1084.06,1081.57,1082.68,1000.0
2023-10-04 14:30:00,1083.28,1083.35,1082.19,1083.16,500.0,1083.28,1083.35,1082.19,1083.16,500.0
2023-10-04 15:00:00,1085.74,1092.4,1085.74,1091.76,3088.0,1085.74,1092.4,1085.74,1091.76,3088.0
2023-10-04 15:30:00,1092.92,1094.74,1089.06,1090.43,4422.0,1092.92,1094.74,1089.06,1090.43,4422.0
2023-10-05 09:30:00,1090.48,1090.48,1079.02,1085.88,3612.0,1090.48,1090.48,1079.02,1085.88,3612.0
2023-10-05 10:00:00,1083.87,1084.42,1078.49,1079.03,3652.0,1083.87,1084.42,1078.49,1079.03,3652.0
2023-10-05 10:30:00,1075.27,1076.64,1071.65,1075.95,1900.0,1075.27,1076.64,1071.65,1075.95,1900.0
2023-10-05 11:00:00,1074.65,1074.66,1068.77,1069.65,2102.0,1074.65,1074.66,1068.77,1069.65,2102.0
2023-10-05 11:30:00,1069.65,1075.19,1067.42,1074.86,4084.0,1069.65,1075.19,1067.42,1074.86,4084.0
2023-10-05 12:00:00,1076.15,1078.49,1075.99,1078.49,709.0,1076.15,1078.49,1075.99,1078.49,709.0
2023-10-05 12:30:00,1078.33,1078.33,1075.0,1076.0,1259.0,1078.33,1078.33,1075.0,1076.0,1259.0
2023-10-05 13:00:00,1073.36,1075.79,1072.0,1072.0,1700.0,1073.36,1075.79,1072.0,1072.0,1700.0
2023-10-05 13:30:00,1073.65,1078.41,1070.33,1078.4,10718.0,1073.65,1078.41,1070.33,1078.4,10718.0
2023-10-05 14:00:00,1075.14,1076.39,1073.16,1074.08,3756.0,1075.14,1076.39,1073.16,1074.08,3756.0
2023-10-05 14:30:00,1074.87,1079.62,1074.87,1079.62,1300.0,1074.87,1079.62,1074.87,1079.62,1300.0
2023-10-05 15:00:00,1080.58,1080.63,1078.26,1078.7,3179.0,1080.58,1080.63,1078.26,1078.7,3179.0
2023-10-05 15:30:00,1078.55,1079.43,1076.56,1078.25,6619.0,1078.55,1079.43,1076.56,1078.25,6619.0
2023-10-06 09:30:00,1072.18,1079.47,1072.18,1078.48,7538.0,1072.18,1079.47,1072.18,1078.48,7538.0
2023-10-06 10:00:00,1079.1,1079.1,1069.51,1076.33,4015.0,1079.1,1079.1,1069.51,1076.33,4015.0
2023-10-06 10:30:00,1076.25,1080.05,1075.59,1076.77,1613.0,1076.25,1080.05,1075.59,1076.77,1613.0
2023-10-06 11:00:00,1078.0,1078.58,1077.99,1078.58,200.0,1078.0,1078.58,1077.99,1078.58,200.0
2023-10-06 11:30:00,1079.65,1084.35,1079.65,1083.72,8285.0,1079.65,1084.35,1079.65,1083.72,8285.0
2023-10-06 12:00:00,1084.55,1086.79,1084.12,1084.12,4397.0,1084.55,1086.79,1084.12,1084.12,4397.0
2023-10-06 12:30:00,1083.91,1083.91,1080.22,1081.53,2199.0,1083.91,1083.91,1080.22,1081.53,2199.0
2023-10-06 13:00:00,1081.54,1081.54,1079.3,1079.42,300.0,1081.54,1081.54,1079.3,1079.42,300.0
2023-10-06 13:30:00,1084.48,1086.67,1081.75,1082.81,2326.0,1084.48,1086.67,1081.75,1082.81,2326.0
2023-10-06 14:00:00,1083.34,1083.34,1082.1,1082.75,5655.0,1083.34,1083.34,1082.1,1082.75,5655.0
2023-10-06 14:30:00,1086.19,1088.76,1085.75,1086.38,1625.0,1086.19,1088.76,1085.75,1086.38,1625.0
2023-10-06 15:00:00,1084.94,1085.97,1082.23,1083.79,2500.0,1084.94,1085.97,1082.23,1083.79,2500.0
2023-10-06 15:30:00,1085.92,1089.9,1081.66,1081.72,11117.0,1085.92,1089.9,1081.66,1081.72,11117.0
2023-10-09 09:30:00,1073.63,1073.63,1073.63,1073.63,637.0,1073.63,1073.63,1073.63,1073.63,637.0
2023-10-09 10:00:00,1073.12,1074.68,1071.76,1071.82,4311.0,1073.12,1074.68,1071.76,1071.82,4311.0
2023-10-09 10:30:00,1073.41,1073.41,1067.66,1069.8,2500.0,1073.41,1073.41,1067.66,1069.8,2500.0
2023-10-09 11:00:00,1066.32,1070.12,1066.32,1070.12,832.0,1066.32,1070.12,1066.32,1070.12,832.0
2023-10-09 11:30:00,1074.86,1075.88,1070.8,1071.64,1888.0,1074.86,1075.88,1070.8,1071.64,1888.0
2023-10-09 12:00:00,1075.07,1076.9,1074.21,1075.27,1004.0,1075.07,1076.9,1074.21,1075.27,1004.0
2023-10-09 12:30:00,1076.5,1076.5,1070.78,1070.79,900.0,1076.5,1076.5,1070.78,1070.79,900.0
2023-10-09 13:00:00,1070.07,1070.36,1069.62,1070.36,300.0,1070.07,1070.36,1069.62,1070.36,300.0
2023-10-09 13:30:00,1072.31,1081.21,1072.3,1080.44,918.0,1072.31,1081.21,1072.3,1080.44,918.0
2023-10-09 14:00:00,1078.68,1083.14,1077.85,1083.14,13632.0,1078.68,1083.14,1077.85,1083.14,13632.0
2023-10-09 14:30:00,1083.14,1083.14,1083.14,1083.14,0.0,1083.14,1083.14,1083.14,1083.14,0.0
2023-10-09 15:00:00,1087.18,1088.99,1085.97,1088.0,3437.0,1087.18,1088.99,1085.97,1088.0,3437.0
2023-10-09 15:30:00,1089.36,1089.95,1087.49,1089.58,6232.0,1089.36,1089.95,1087.49,1089.58,6232.0
2023-10-10 09:30:00,1088.71,1093.47,1076.62,1092.08,12322.0,1088.71,1093.47,1076.62,1092.08,12322.0
2023-10-10 10:00:00,1091.64,1095.9,1090.03,1095.9,2501.0,1091.64,1095.9,1090.03,1095.9,2501.0
2023-10-10 10:30:00,1094.17,1096.97,1088.95,1091.51,15184.0,1094.17,1096.97,1088.95,1091.51,15184.0
2023-10-10 11:00:00,1090.13,1091.08,1086.51,1090.67,2452.0,1090.13,1091.08,1086.51,1090.67,2452.0
2023-10-10 11:30:00,1093.71,1098.57,1093.39,1096.71,3311.0,1093.71,1098.57,1093.39,1096.71,3311.0
2023-10-10 12:00:00,1096.71,1102.64,1095.71,1100.91,5953.0,1096.71,1102.64,1095.71,1100.91,5953.0
2023-10-10 12:30:00,1101.61,1104.57,1101.47,1101.5,4239.0,1101.61,1104.57,1101.47,1101.5,4239.0
2023-10-10 13:00:00,1102.5,1102.83,1097.26,1100.06,1486.0,1102.5,1102.83,1097.26,1100.06,1486.0
2023-10-10 13:30:00,1100.43,1103.33,1099.89,1100.76,4552.0,1100.43,1103.33,1099.89,1100.76,4552.0
2023-10-10 14:00:00,1101.05,1101.05,1094.35,1097.13,2017.0,1101.05,1101.05,1094.35,1097.13,2017.0
2023-10-10 14:30:00,1094.65,1101.59,1092.45,1098.98,7017.0,1094.65,1101.59,1092.45,1098.98,7017.0
2023-10-10 15:00:00,1099.55,1100.9,1094.8,1099.71,5535.0,1099.55,1100.9,1094.8,1099.71,5535.0
2023-10-10 15:30:00,1097.59,1097.8,1092.92,1097.33,9033.0,1097.59,1097.8,1092.92,1097.33,9033.0
2023-10-11 09:30:00,1097.02,1101.29,1097.02,1101.29,1159.0,1097.02,1101.29,1097.02,1101.29,1159.0
2023-10-11 10:00:00,1100.15,1101.29,1097.29,1097.29,3316.0,1100.15,1101.29,1097.29,1097.29,3316.0
2023-10-11 10:30:00,1098.99,1104.08,1093.24,1098.37,1625.0,1098.99,1104.08,1093.24,1098.37,1625.0
2023-10-11 11:00:00,1104.44,1104.44,1104.44,1104.44,100.0,1104.44,1104.44,1104.44,1104.44,100.0
2023-10-11 11:30:00,1103.23,1105.3,1103.23,1105.07,2215.0,1103.23,1105.3,1103.23,1105.07,2215.0
2023-10-11 12:00:00,1102.86,1102.86,1099.74,1099.75,411.0,1102.86,1102.86,1099.74,1099.75,411.0
2023-10-11 12:30:00,1097.19,1098.71,1097.19,1098.71,401.0,1097.19,1098.71,1097.19,1098.71,401.0
2023-10-11 13:00:00,1098.23,1099.0,1098.23,1098.43,400.0,1098.23,1099.0,1098.23,1098.43,400.0
2023-10-11 13:30:00,1096.87,1099.07,1095.08,1098.07,1956.0,1096.87,1099.07,1095.08,1098.07,1956.0
2023-10-11 14:00:00,1098.74,1098.74,1096.48,1098.17,442.0,1098.74,1098.74,1096.48,1098.17,442.0
2023-10-11 14:30:00,1098.92,1101.82,1098.18,1101.23,5110.0,1098.92,1101.82,1098.18,1101.23,5110.0
2023-10-11 15:00:00,1102.79,1102.79,1100.58,1102.31,2220.0,1102.79,1102.79,1100.58,1102.31,2220.0
2023-10-11 15:30:00,1102.43,1108.46,1102.36,1108.16,10708.0,1102.43,1108.46,1102.36,1108.16,10708.0
2023-10-12 09:30:00,1105.02,1105.02,1081.01,1081.24,4233.0,1105.02,1105.02,1081.01,1081.24,4233.0
2023-10-12 10:00:00,1084.93,1094.13,1081.58,1089.42,5059.0,1084.93,1094.13,1081.58,1089.42,5059.0
2023-10-12 10:30:00,1087.56,1096.2,1087.55,1095.32,1119.0,1087.56,1096.2,1087.55,1095.32,1119.0
2023-10-12 11:00:00,1090.72,1096.9,1090.72,1094.62,1732.0,1090.72,1096.9,1090.72,1094.62,1732.0
2023-10-12 11:30:00,1092.94,1095.65,1091.34,1091.67,4150.0,1092.94,1095.65,1091.34,1091.67,4150.0
2023-10-12 12:00:00,1091.52,1095.54,1091.52,1095.32,1400.0,1091.52,1095.54,1091.52,1095.32,1400.0
2023-10-12 12:30:00,1095.58,1097.88,1091.19,1092.45,5255.0,1095.58,1097.88,1091.19,1092.45,5255.0
2023-10-12 13:00:00,1091.59,1091.59,1085.22,1085.22,450.0,1091.59,1091.59,1085.22,1085.22,450.0
2023-10-12 13:30:00,1086.51,1086.81,1084.62,1084.65,1069.0,1086.51,1086.81,1084.62,1084.65,1069.0
2023-10-12 14:00:00,1083.25,1085.46,1081.36,1085.46,892.0,1083.25,1085.46,1081.36,1085.46,892.0
2023-10-12 14:30:00,1086.94,1086.94,1082.69,1082.69,1000.0,1086.94,1086.94,1082.69,1082.69,1000.0
2023-10-12 15:00:00,1081.43,1082.85,1044.68,1054.59,27926.0,1081.43,1082.85,1044.68,1054.59,27926.0
2023-10-12 15:30:00,1054.98,1058.45,1040.12,1041.18,24324.0,1054.98,1058.45,1040.12,1041.18,24324.0
2023-10-13 09:30:00,1034.99,1047.93,1033.44,1047.92,2030.0,1034.99,1047.93,1033.44,1047.92,2030.0
2023-10-13 10:00:00,1049.79,1049.79,1035.31,1042.82,9672.0,1049.79,1049.79,1035.31,1042.82,9672.0
2023-10-13 10:30:00,1047.3,1047.3,1031.18,1032.11,4215.0,1047.3,1047.3,1031.18,1032.11,4215.0
2023-10-13 11:00:00,1033.58,1042.37,1033.46,1038.22,1383.0,1033.58,1042.37,1033.46,1038.22,1383.0
2023-10-13 11:30:00,1037.83,1041.75,1037.03,1037.13,2341.0,1037.83,1041.75,1037.03,1037.13,2341.0
2023-10-13 12:00:00,1037.8,1041.07,1035.31,1035.77,1614.0,1037.8,1041.07,1035.31,1035.77,1614.0
2023-10-13 12:30:00,1036.1,1037.54,1031.62,1032.01,3549.0,1036.1,1037.54,1031.62,1032.01,3549.0
2023-10-13 13:00:00,1032.67,1032.67,1029.81,1030.76,3340.0,1032.67,1032.67,1029.81,1030.76,3340.0
2023-10-13 13:30:00,1030.68,1035.7,1029.61,1030.77,2159.0,1030.68,1035.7,1029.61,1030.77,2159.0
2023-10-13 14:00:00,1031.93,1033.25,1029.16,1029.16,5304.0,1031.93,1033.25,1029.16,1029.16,5304.0
2023-10-13 14:30:00,1030.59,1031.27,1028.56,1030.81,8804.0,1030.59,1031.27,1028.56,1030.81,8804.0
2023-10-13 15:00:00,1031.23,1035.75,1030.5,1031.22,8015.0,1031.23,1035.75,1030.5,1031.22,8015.0
2023-10-13 15:30:00,1031.54,1037.05,1031.07,1032.28,35379.0,1031.54,1037.05,1031.07,1032.28,35379.0
2023-10-16 09:30:00,1048.41,1048.41,1029.89,1045.0,7539.0,1048.41,1048.41,1029.89,1045.0,7539.0
2023-10-16 10:00:00,1047.5,1048.56,1041.58,1046.48,10133.0,1047.5,1048.56,1041.58,1046.48,10133.0
2023-10-16 10:30:00,1045.57,1051.67,1043.69,1051.67,6176.0,1045.57,1051.67,1043.69,1051.67,6176.0
2023-10-16 11:00:00,1055.66,1055.71,1048.54,1051.38,4824.0,1055.66,1055.71,1048.54,1051.38,4824.0
2023-10-16 11:30:00,1051.17,1054.51,1049.26,1052.41,5287.0,1051.17,1054.51,1049.26,1052.41,5287.0
2023-10-16 12:00:00,1055.31,1058.92,1051.71,1055.45,2049.0,1055.31,1058.92,1051.71,1055.45,2049.0
2023-10-16 12:30:00,1059.07,1062.51,1053.45,1057.23,3156.0,1059.07,1062.51,1053.45,1057.23,3156.0
2023-10-16 13:00:00,1056.94,1060.77,1055.18,1060.77,1323.0,1056.94,1060.77,1055.18,1060.77,1323.0
2023-10-16 13:30:00,1060.62,1062.22,1055.0,1058.72,2450.0,1060.62,1062.22,1055.0,1058.72,2450.0
2023-10-16 14:00:00,1059.9,1059.9,1056.12,1056.13,2533.0,1059.9,1059.9,1056.12,1056.13,2533.0
2023-10-16 14:30:00,1057.71,1057.71,1052.1,1055.68,2300.0,1057.71,1057.71,1052.1,1055.68,2300.0
2023-10-16 15:00:00,1054.0,1060.12,1054.0,1059.77,4678.0,1054.0,1060.12,1054.0,1059.77,4678.0
2023-10-16 15:30:00,1060.74,1061.64,1055.65,1056.91,8845.0,1060.74,1061.64,1055.65,1056.91,8845.0
2023-10-17 09:30:00,1041.34,1047.51,1016.53,1040.64,11147.0,1041.34,1047.51,1016.53,1040.64,11147.0
2023-10-17 10:00:00,1037.19,1053.96,1035.66,1045.45,6219.0,1037.19,1053.96,1035.66,1045.45,6219.0
2023-10-17 10:30:00,1041.45,1045.76,1040.25,1040.25,1387.0,1041.45,1045.76,1040.25,1040.25,1387.0
2023-10-17 11:00:00,1045.23,1051.18,1045.0,1049.98,6785.0,1045.23,1051.18,1045.0,1049.98,6785.0
2023-10-17 11:30:00,1049.4,1055.38,1048.71,1055.38,1763.0,1049.4,1055.38,1048.71,1055.38,1763.0
2023-10-17 12:00:00,1055.53,1055.53,1049.42,1052.9,1234.0,1055.53,1055.53,1049.42,1052.9,1234.0
2023-10-17 12:30:00,1052.9,1053.18,1050.44,1050.54,3600.0,1052.9,1053.18,1050.44,1050.54,3600.0
2023-10-17 13:00:00,1049.08,1050.79,1049.08,1050.0,1500.0,1049.08,1050.79,1049.08,1050.0,1500.0
2023-10-17 13:30:00,1048.28,1048.46,1046.2,1046.2,1005.0,1048.28,1048.46,1046.2,1046.2,1005.0
2023-10-17 14:00:00,1045.92,1046.49,1043.12,1046.09,2266.0,1045.92,1046.49,1043.12,1046.09,2266.0
2023-10-17 14:30:00,1048.25,1049.5,1041.57,1041.59,2255.0,1048.25,1049.5,1041.57,1041.59,2255.0
2023-10-17 15:00:00,1041.93,1045.99,1041.93,1044.63,1423.0,1041.93,1045.99,1041.93,1044.63,1423.0
2023-10-17 15:30:00,1046.33,1046.71,1043.58,1044.5,6951.0,1046.33,1046.71,1043.58,1044.5,6951.0
2023-10-18 09:30:00,1033.73,1039.76,1023.0,1024.31,2151.0,1033.73,1039.76,1023.0,1024.31,2151.0
2023-10-18 10:00:00,1023.47,1026.75,1019.56,1025.19,4040.0,1023.47,1026.75,1019.56,1025.19,4040.0
2023-10-18 10:30:00,1023.64,1028.88,1019.68,1019.68,2930.0,1023.64,1028.88,1019.68,1019.68,2930.0
2023-10-18 11:00:00,1022.87,1025.81,1022.86,1025.81,980.0,1022.87,1025.81,1022.86,1025.81,980.0
2023-10-18 11:30:00,1024.17,1029.79,1024.17,1026.52,4321.0,1024.17,1029.79,1024.17,1026.52,4321.0
2023-10-18 12:00:00,1027.14,1030.38,1025.68,1027.43,3476.0,1027.14,1030.38,1025.68,1027.43,3476.0
2023-10-18 12:30:00,1027.5,1027.97,1025.91,1026.07,2207.0,1027.5,1027.97,1025.91,1026.07,2207.0
2023-10-18 13:00:00,1026.61,1032.31,1026.03,1027.08,5679.0,1026.61,1032.31,1026.03,1027.08,5679.0
2023-10-18 13:30:00,1026.97,1027.52,1022.75,1027.52,1513.0,1026.97,1027.52,1022.75,1027.52,1513.0
2023-10-18 14:00:00,1025.55,1026.89,1024.24,1025.83,887.0,1025.55,1026.89,1024.24,1025.83,887.0
2023-10-18 14:30:00,1024.1,1024.1,1018.63,1018.63,1750.0,1024.1,1024.1,1018.63,1018.63,1750.0
2023-10-18 15:00:00,1017.68,1018.57,1015.44,1016.92,3693.0,1017.68,1018.57,1015.44,1016.92,3693.0
2023-10-18 15:30:00,1016.29,1017.29,1009.28,1009.28,15392.0,1016.29,1017.29,1009.28,1009.28,15392.0
2023-10-19 09:30:00,1008.78,1022.19,1008.78,1016.07,7186.0,1008.78,1022.19,1008.78,1016.07,7186.0
2023-10-19 10:00:00,1015.92,1022.59,1013.22,1017.88,8844.0,1015.92,1022.59,1013.22,1017.88,8844.0
2023-10-19 10:30:00,1013.37,1017.57,1013.37,1016.35,7737.0,1013.37,1017.57,1013.37,1016.35,7737.0
2023-10-19 11:00:00,1016.23,1020.35,1015.7,1020.35,2855.0,1016.23,1020.35,1015.7,1020.35,2855.0
2023-10-19 11:30:00,1022.05,1025.95,1019.25,1024.94,1700.0,1022.05,1025.95,1019.25,1024.94,1700.0
2023-10-19 12:00:00,1024.36,1034.77,1024.27,1031.19,6059.0,1024.36,1034.77,1024.27,1031.19,6059.0
2023-10-19 12:30:00,1028.37,1032.57,1024.38,1032.57,1375.0,1028.37,1032.57,1024.38,1032.57,1375.0
2023-10-19 13:00:00,1034.64,1039.69,1030.14,1034.54,3784.0,1034.64,1039.69,1030.14,1034.54,3784.0
2023-10-19 13:30:00,1037.37,1037.37,1027.22,1029.27,2897.0,1037.37,1037.37,1027.22,1029.27,2897.0
2023-10-19 14:00:00,1029.26,1029.27,1022.8,1022.8,2900.0,1029.26,1029.27,1022.8,1022.8,2900.0
2023-10-19 14:30:00,1022.86,1024.57,1018.9,1018.9,2750.0,1022.86,1024.57,1018.9,1018.9,2750.0
2023-10-19 15:00:00,1018.66,1019.5,1013.07,1013.27,3592.0,1018.66,1019.5,1013.07,1013.27,3592.0
2023-10-19 15:30:00,1014.73,1015.11,1009.03,1014.03,9428.0,1014.73,1015.11,1009.03,1014.03,9428.0
2023-10-20 09:30:00,1015.07,1019.91,1013.33,1017.22,7937.0,1015.07,1019.91,1013.33,1017.22,7937.0
2023-10-20 10:00:00,1013.92,1025.0,1013.92,1016.13,4796.0,1013.92,1025.0,1013.92,1016.13,4796.0
2023-10-20 10:30:00,1014.53,1019.58,1014.53,1016.22,1515.0,1014.53,1019.58,1014.53,1016.22,1515.0
2023-10-20 11:00:00,1017.12,1017.53,1013.2,1013.2,827.0,1017.12,1017.53,1013.2,1013.2,827.0
2023-10-20 11:30:00,1013.08,1015.9,1011.87,1015.9,1471.0,1013.08,1015.9,1011.87,1015.9,1471.0
2023-10-20 12:00:00,1015.18,1018.48,1012.32,1018.48,828.0,1015.18,1018.48,1012.32,1018.48,828.0
2023-10-20 12:30:00,1019.54,1022.38,1019.54,1022.38,900.0,1019.54,1022.38,1019.54,1022.38,900.0
2023-10-20 13:00:00,1021.21,1027.54,1018.38,1024.2,2706.0,1021.21,1027.54,1018.38,1024.2,2706.0
2023-10-20 13:30:00,1025.79,1026.93,1025.01,1025.01,594.0,1025.79,1026.93,1025.01,1025.01,594.0
2023-10-20 14:00:00,1026.11,1026.58,1024.66,1025.26,1300.0,1026.11,1026.58,1024.66,1025.26,1300.0
2023-10-20 14:30:00,1026.14,1027.63,1024.38,1027.63,550.0,1026.14,1027.63,1024.38,1027.63,550.0
2023-10-20 15:00:00,1025.36,1025.36,1021.27,1022.52,1231.0,1025.36,1025.36,1021.27,1022.52,1231.0
2023-10-20 15:30:00,1023.38,1023.84,1019.14,1019.14,4774.0,1023.38,1023.84,1019.14,1019.14,4774.0
2023-10-23 09:30:00,1016.98,1019.48,1001.14,1017.79,13400.0,1016.98,1019.48,1001.14,1017.79,13400.0
2023-10-23 10:00:00,1020.05,1020.8,1016.78,1018.61,2268.0,1020.05,1020.8,1016.78,1018.61,2268.0
2023-10-23 10:30:00,1012.55,1015.74,1009.91,1014.54,2287.0,1012.55,1015.74,1009.91,1014.54,2287.0
2023-10-23 11:00:00,1012.82,1016.48,1006.73,1016.48,2770.0,1012.82,1016.48,1006.73,1016.48,2770.0
2023-10-23 11:30:00,1015.44,1018.74,1015.29,1016.52,1000.0,1015.44,1018.74,1015.29,1016.52,1000.0
2023-10-23 12:00:00,1017.87,1021.46,1013.0,1016.22,2460.0,1017.87,1021.46,1013.0,1016.22,2460.0
2023-10-23 12:30:00,1015.41,1018.37,1011.47,1011.47,3482.0,1015.41,1018.37,1011.47,1011.47,3482.0
2023-10-23 13:00:00,1019.66,1020.15,1016.28,1016.28,801.0,1019.66,1020.15,1016.28,1016.28,801.0
2023-10-23 13:30:00,1020.13,1020.39,1013.56,1014.46,4098.0,1020.13,1020.39,1013.56,1014.46,4098.0
2023-10-23 14:00:00,1014.09,1015.87,1011.73,1014.38,2314.0,1014.09,1015.87,1011.73,1014.38,2314.0
2023-10-23 14:30:00,1013.73,1019.16,1013.73,1014.8,2313.0,1013.73,1019.16,1013.73,1014.8,2313.0
2023-10-23 15:00:00,1016.34,1016.34,1011.4,1011.72,2105.0,1016.34,1016.34,1011.4,1011.72,2105.0
2023-10-23 15:30:00,1010.04,1011.04,1005.4,1006.79,12705.0,1010.04,1011.04,1005.4,1006.79,12705.0
2023-10-24 09:30:00,992.33,995.0,981.97,991.0,9311.0,992.33,995.0,981.97,991.0,9311.0
2023-10-24 10:00:00,995.08,1005.51,993.85,1003.53,7449.0,995.08,1005.51,993.85,1003.53,7449.0
2023-10-24 10:30:00,1003.98,1005.96,1000.08,1005.0,4952.0,1003.98,1005.96,1000.08,1005.0,4952.0
2023-10-24 11:00:00,1003.96,1006.43,1002.21,1002.22,9815.0,1003.96,1006.43,1002.21,1002.22,9815.0
2023-10-24 11:30:00,1004.24,1005.73,999.99,999.99,2161.0,1004.24,1005.73,999.99,999.99,2161.0
2023-10-24 12:00:00,1000.03,1001.25,997.58,997.95,1493.0,1000.03,1001.25,997.58,997.95,1493.0
2023-10-24 12:30:00,994.31,994.31,990.31,991.32,3943.0,994.31,994.31,990.31,991.32,3943.0
2023-10-24 13:00:00,991.06,991.41,985.66,987.61,2963.0,991.06,991.41,985.66,987.61,2963.0
2023-10-24 13:30:00,986.77,991.13,986.56,991.13,3637.0,986.77,991.13,986.56,991.13,3637.0
2023-10-24 14:00:00,989.75,991.02,986.16,989.12,10122.0,989.75,991.02,986.16,989.12,10122.0
2023-10-24 14:30:00,989.1,989.37,984.01,986.17,5351.0,989.1,989.37,984.01,986.17,5351.0
2023-10-24 15:00:00,987.31,993.22,986.98,992.66,3481.0,987.31,993.22,986.98,992.66,3481.0
2023-10-24 15:30:00,992.13,993.99,990.32,991.82,28639.0,992.13,993.99,990.32,991.82,28639.0
2023-10-25 09:30:00,967.45,972.0,931.43,935.8,11159.0,967.45,972.0,931.43,935.8,11159.0
2023-10-25 10:00:00,933.44,938.8,932.13,935.37,11801.0,933.44,938.8,932.13,935.37,11801.0
2023-10-25 10:30:00,936.53,962.34,936.24,956.21,5432.0,936.53,962.34,936.24,956.21,5432.0
2023-10-25 11:00:00,956.32,965.0,956.31,964.04,5102.0,956.32,965.0,956.31,964.04,5102.0
2023-10-25 11:30:00,964.58,968.22,961.63,964.48,24423.0,964.58,968.22,961.63,964.48,24423.0
2023-10-25 12:00:00,963.02,971.48,960.8,971.48,4105.0,963.02,971.48,960.8,971.48,4105.0
2023-10-25 12:30:00,972.63,974.12,968.02,969.49,3911.0,972.63,974.12,968.02,969.49,3911.0
2023-10-25 13:00:00,968.65,972.12,967.83,969.72,2520.0,968.65,972.12,967.83,969.72,2520.0
2023-10-25 13:30:00,967.87,968.74,964.93,966.33,1573.0,967.87,968.74,964.93,966.33,1573.0
2023-10-25 14:00:00,965.33,968.11,963.87,968.11,2135.0,965.33,968.11,963.87,968.11,2135.0
2023-10-25 14:30:00,968.34,971.43,963.85,968.99,3389.0,968.34,971.43,963.85,968.99,3389.0
2023-10-25 15:00:00,966.62,971.4,966.38,971.4,4479.0,966.62,971.4,966.38,971.4,4479.0
2023-10-25 15:30:00,972.04,975.95,970.93,975.05,18917.0,972.04,975.95,970.93,975.05,18917.0
2023-10-26 09:30:00,980.23,988.0,970.39,984.1,3248.0,980.23,988.0,970.39,984.1,3248.0
2023-10-26 10:00:00,980.43,981.6,969.65,972.02,5899.0,980.43,981.6,969.65,972.02,5899.0
2023-10-26 10:30:00,971.86,986.71,971.23,984.85,15735.0,971.86,986.71,971.23,984.85,15735.0
2023-10-26 11:00:00,985.19,988.8,977.76,979.81,2208.0,985.19,988.8,977.76,979.81,2208.0
2023-10-26 11:30:00,980.81,982.07,974.93,975.22,4461.0,980.81,982.07,974.93,975.22,4461.0
2023-10-26 12:00:00,974.59,977.94,973.59,974.36,2002.0,974.59,977.94,973.59,974.36,2002.0
2023-10-26 12:30:00,976.71,979.28,976.18,977.8,2833.0,976.71,979.28,976.18,977.8,2833.0
2023-10-26 13:00:00,977.5,981.57,976.9,978.0,3554.0,977.5,981.57,976.9,978.0,3554.0
2023-10-26 13:30:00,978.98,985.43,978.05,983.48,2008.0,978.98,985.43,978.05,983.48,2008.0
2023-10-26 14:00:00,984.62,986.46,980.48,983.37,2566.0,984.62,986.46,980.48,983.37,2566.0
2023-10-26 14:30:00,984.49,986.93,984.22,986.93,736.0,984.49,986.93,984.22,986.93,736.0
2023-10-26 15:00:00,988.21,988.92,981.56,981.56,3927.0,988.21,988.92,981.56,981.56,3927.0
2023-10-26 15:30:00,980.27,982.37,978.31,981.7,8475.0,980.27,982.37,978.31,981.7,8475.0
2023-10-27 09:30:00,983.23,989.85,973.69,980.99,5726.0,983.23,989.85,973.69,980.99,5726.0
2023-10-27 10:00:00,982.72,987.44,979.53,987.44,6028.0,982.72,987.44,979.53,987.44,6028.0
2023-10-27 10:30:00,986.75,990.58,984.62,988.0,2444.0,986.75,990.58,984.62,988.0,2444.0
2023-10-27 11:00:00,990.61,993.95,990.29,992.25,3099.0,990.61,993.95,990.29,992.25,3099.0
2023-10-27 11:30:00,992.27,992.92,991.36,992.46,3910.0,992.27,992.92,991.36,992.46,3910.0
2023-10-27 12:00:00,992.46,992.46,990.6,990.82,4802.0,992.46,992.46,990.6,990.82,4802.0
2023-10-27 12:30:00,990.95,992.24,989.0,991.34,5061.0,990.95,992.24,989.0,991.34,5061.0
2023-10-27 13:00:00,990.73,991.31,988.45,988.47,4380.0,990.73,991.31,988.45,988.47,4380.0
2023-10-27 13:30:00,986.78,987.65,977.83,985.78,11457.0,986.78,987.65,977.83,985.78,11457.0
2023-10-27 14:00:00,986.04,986.04,980.65,980.65,4942.0,986.04,986.04,980.65,980.65,4942.0
2023-10-27 14:30:00,981.25,981.99,973.7,975.09,8441.0,981.25,981.99,973.7,975.09,8441.0
2023-10-27 15:00:00,975.48,975.5,972.21,974.53,5580.0,975.48,975.5,972.21,974.53,5580.0
2023-10-27 15:30:00,973.58,976.3,968.44,976.3,35849.0,973.58,976.3,968.44,976.3,35849.0
2023-10-30 09:30:00,977.0,978.26,936.05,940.93,30042.0,977.0,978.26,936.05,940.93,30042.0
2023-10-30 10:00:00,945.98,945.98,930.65,936.84,17986.0,945.98,945.98,930.65,936.84,17986.0
2023-10-30 10:30:00,938.24,938.24,933.61,934.59,5911.0,938.24,938.24,933.61,934.59,5911.0
2023-10-30 11:00:00,934.66,936.54,928.49,932.91,12604.0,934.66,936.54,928.49,932.91,12604.0
2023-10-30 11:30:00,933.36,944.86,933.36,944.73,2605.0,933.36,944.86,933.36,944.73,2605.0
2023-10-30 12:00:00,946.26,946.26,941.2,943.12,4044.0,946.26,946.26,941.2,943.12,4044.0
2023-10-30 12:30:00,943.21,945.74,940.68,944.52,5422.0,943.21,945.74,940.68,944.52,5422.0
2023-10-30 13:00:00,945.66,949.22,943.08,948.51,6212.0,945.66,949.22,943.08,948.51,6212.0
2023-10-30 13:30:00,948.79,952.6,944.61,952.1,9486.0,948.79,952.6,944.61,952.1,9486.0
2023-10-30 14:00:00,951.72,953.53,947.71,953.53,6750.0,951.72,953.53,947.71,953.53,6750.0
2023-10-30 14:30:00,954.1,955.47,951.44,953.24,4408.0,954.1,955.47,951.44,953.24,4408.0
2023-10-30 15:00:00,953.47,961.15,953.47,959.68,3257.0,953.47,961.15,953.47,959.68,3257.0
2023-10-30 15:30:00,959.47,963.27,956.56,962.04,20228.0,959.47,963.27,956.56,962.04,20228.0
2023-10-31 09:30:00,969.82,981.05,965.26,965.26,4061.0,969.82,981.05,965.26,965.26,4061.0
2023-10-31 10:00:00,971.79,980.51,971.79,978.76,1808.0,971.79,980.51,971.79,978.76,1808.0
2023-10-31 10:30:00,980.04,980.15,977.75,978.78,1111.0,980.04,980.15,977.75,978.78,1111.0
2023-10-31 11:00:00,973.88,979.35,972.1,977.78,2383.0,973.88,979.35,972.1,977.78,2383.0
2023-10-31 11:30:00,978.0,985.86,978.0,985.86,1037.0,978.0,985.86,978.0,985.86,1037.0
2023-10-31 12:00:00,984.55,990.28,979.2,983.02,4427.0,984.55,990.28,979.2,983.02,4427.0
2023-10-31 12:30:00,982.38,982.38,978.35,980.83,2847.0,982.38,982.38,978.35,980.83,2847.0
2023-10-31 13:00:00,980.08,982.54,980.07,980.91,1420.0,980.08,982.54,980.07,980.91,1420.0
2023-10-31 13:30:00,980.34,980.4,978.96,979.54,1874.0,980.34,980.4,978.96,979.54,1874.0
2023-10-31 14:00:00,979.65,980.25,977.81,979.42,1982.0,979.65,980.25,977.81,979.42,1982.0
2023-10-31 14:30:00,978.51,981.19,977.53,979.11,1050.0,978.51,981.19,977.53,979.11,1050.0
2023-10-31 15:00:00,980.05,982.5,978.71,982.5,2392.0,980.05,982.5,978.71,982.5,2392.0
2023-10-31 15:30:00,982.59,986.25,980.39,984.08,16180.0,982.59,986.25,980.39,984.08,16180.0
2023-11-01 09:30:00,987.01,987.01,961.21,964.81,3384.0,987.01,987.01,961.21,964.81,3384.0
2023-11-01 10:00:00,970.64,970.64,961.99,962.83,1645.0,970.64,970.64,961.99,962.83,1645.0
2023-11-01 10:30:00,964.8,969.63,964.05,964.44,6831.0,964.8,969.63,964.05,964.44,6831.0
2023-11-01 11:00:00,966.0,966.0,961.68,962.24,1100.0,966.0,966.0,961.68,962.24,1100.0
2023-11-01 11:30:00,962.96,974.09,962.51,972.18,6519.0,962.96,974.09,962.51,972.18,6519.0
2023-11-01 12:00:00,972.04,973.13,968.43,968.92,1840.0,972.04,973.13,968.43,968.92,1840.0
2023-11-01 12:30:00,970.31,970.31,964.37,964.38,1366.0,970.31,970.31,964.37,964.38,1366.0
2023-11-01 13:00:00,965.93,969.47,964.77,967.97,1700.0,965.93,969.47,964.77,967.97,1700.0
2023-11-01 13:30:00,966.88,969.24,961.86,962.69,2412.0,966.88,969.24,961.86,962.69,2412.0
2023-11-01 14:00:00,964.41,967.27,963.15,966.42,3325.0,964.41,967.27,963.15,966.42,3325.0
2023-11-01 14:30:00,966.42,970.17,960.37,969.59,10646.0,966.42,970.17,960.37,969.59,10646.0
2023-11-01 15:00:00,973.07,975.12,971.68,972.67,9160.0,973.07,975.12,971.68,972.67,9160.0
2023-11-01 15:30:00,973.88,974.98,969.01,969.05,7632.0,973.88,974.98,969.01,969.05,7632.0
2023-11-02 09:30:00,981.92,984.14,972.23,975.5,2819.0,981.92,984.14,972.23,975.5,2819.0
2023-11-02 10:00:00,976.62,982.7,975.21,982.7,2101.0,976.62,982.7,975.21,982.7,2101.0
2023-11-02 10:30:00,986.41,990.32,984.48,985.21,2583.0,986.41,990.32,984.48,985.21,2583.0
2023-11-02 11:00:00,988.28,990.39,986.05,988.32,4757.0,988.28,990.39,986.05,988.32,4757.0
2023-11-02 11:30:00,990.14,991.93,989.64,991.43,9532.0,990.14,991.93,989.64,991.43,9532.0
2023-11-02 12:00:00,989.67,991.06,989.32,990.5,1734.0,989.67,991.06,989.32,990.5,1734.0
2023-11-02 12:30:00,989.67,989.68,986.47,988.17,1980.0,989.67,989.68,986.47,988.17,1980.0
2023-11-02 13:00:00,988.5,990.19,987.35,990.19,1434.0,988.5,990.19,987.35,990.19,1434.0
2023-11-02 13:30:00,990.04,990.81,988.36,990.52,2837.0,990.04,990.81,988.36,990.52,2837.0
2023-11-02 14:00:00,988.37,989.54,988.02,989.21,703.0,988.37,989.54,988.02,989.21,703.0
2023-11-02 14:30:00,988.23,991.67,988.23,989.53,1900.0,988.23,991.67,988.23,989.53,1900.0
2023-11-02 15:00:00,990.29,993.57,990.29,993.43,3443.0,990.29,993.57,990.29,993.43,3443.0
2023-11-02 15:30:00,992.87,993.85,990.16,991.74,4721.0,992.87,993.85,990.16,991.74,4721.0
2023-11-03 09:30:00,1006.95,1031.38,1006.95,1029.34,4949.0,1006.95,1031.38,1006.95,1029.34,4949.0
2023-11-03 10:00:00,1029.78,1039.92,1029.78,1035.17,3030.0,1029.78,1039.92,1029.78,1035.17,3030.0
2023-11-03 10:30:00,1036.14,1036.41,1031.68,1032.54,4265.0,1036.14,1036.41,1031.68,1032.54,4265.0
2023-11-03 11:00:00,1035.0,1037.74,1033.83,1037.74,4286.0,1035.0,1037.74,1033.83,1037.74,4286.0
2023-11-03 11:30:00,1040.0,1040.0,1037.68,1038.41,1133.0,1040.0,1040.0,1037.68,1038.41,1133.0
2023-11-03 12:00:00,1039.03,1039.03,1036.25,1037.99,3181.0,1039.03,1039.03,1036.25,1037.99,3181.0
2023-11-03 12:30:00,1040.0,1040.0,1035.56,1036.92,1632.0,1040.0,1040.0,1035.56,1036.92,1632.0
2023-11-03 13:00:00,1037.67,1039.48,1036.11,1036.52,4000.0,1037.67,1039.48,1036.11,1036.52,4000.0
2023-11-03 13:30:00,1037.79,1037.79,1033.44,1036.01,3327.0,1037.79,1037.79,1033.44,1036.01,3327.0
2023-11-03 14:00:00,1035.91,1038.21,1035.85,1035.87,5000.0,1035.91,1038.21,1035.85,1035.87,5000.0
2023-11-03 14:30:00,1036.41,1041.13,1036.21,1041.13,1753.0,1036.41,1041.13,1036.21,1041.13,1753.0
2023-11-03 15:00:00,1040.22,1041.62,1037.22,1038.18,2068.0,1040.22,1041.62,1037.22,1038.18,2068.0
2023-11-03 15:30:00,1037.21,1037.24,1031.9,1031.92,6061.0,1037.21,1037.24,1031.9,1031.92,6061.0
2023-11-06 09:30:00,1030.95,1034.01,1026.69,1031.3,4713.0,1030.95,1034.01,1026.69,1031.3,4713.0
2023-11-06 10:00:00,1030.67,1034.05,1029.91,1033.83,2793.0,1030.67,1034.05,1029.91,1033.83,2793.0
2023-11-06 10:30:00,1034.32,1044.27,1034.03,1042.03,4766.0,1034.32,1044.27,1034.03,1042.03,4766.0
2023-11-06 11:00:00,1040.17,1043.63,1039.33,1040.62,5594.0,1040.17,1043.63,1039.33,1040.62,5594.0
2023-11-06 11:30:00,1038.13,1043.28,1038.1,1039.64,6551.0,1038.13,1043.28,1038.1,1039.64,6551.0
2023-11-06 12:00:00,1039.34,1039.34,1033.38,1033.38,2241.0,1039.34,1039.34,1033.38,1033.38,2241.0
2023-11-06 12:30:00,1033.45,1034.69,1033.24,1034.59,919.0,1033.45,1034.69,1033.24,1034.59,919.0
2023-11-06 13:00:00,1035.46,1037.25,1030.9,1031.43,1762.0,1035.46,1037.25,1030.9,1031.43,1762.0
2023-11-06 13:30:00,1029.69,1031.73,1029.42,1031.73,523.0,1029.69,1031.73,1029.42,1031.73,523.0
2023-11-06 14:00:00,1032.19,1032.19,1027.27,1027.27,1221.0,1032.19,1032.19,1027.27,1027.27,1221.0
2023-11-06 14:30:00,1029.92,1033.61,1029.92,1032.13,816.0,1029.92,1033.61,1029.92,1032.13,816.0
2023-11-06 15:00:00,1033.39,1034.85,1032.85,1034.25,2412.0,1033.39,1034.85,1032.85,1034.25,2412.0
2023-11-06 15:30:00,1034.03,1034.69,1032.54,1034.44,6802.0,1034.03,1034.69,1032.54,1034.44,6802.0
2023-11-07 09:30:00,1026.86,1053.41,1026.86,1051.0,9857.0,1026.86,1053.41,1026.86,1051.0,9857.0
2023-11-07 10:00:00,1053.31,1055.54,1046.46,1052.92,3998.0,1053.31,1055.54,1046.46,1052.92,3998.0
2023-11-07 10:30:00,1052.67,1056.75,1050.51,1051.49,3986.0,1052.67,1056.75,1050.51,1051.49,3986.0
2023-11-07 11:00:00,1052.35,1064.92,1050.85,1059.04,8529.0,1052.35,1064.92,1050.85,1059.04,8529.0
2023-11-07 11:30:00,1059.24,1059.24,1054.91,1054.91,709.0,1059.24,1059.24,1054.91,1054.91,709.0
2023-11-07 12:00:00,1052.51,1053.91,1050.96,1053.91,1159.0,1052.51,1053.91,1050.96,1053.91,1159.0
2023-11-07 12:30:00,1053.0,1053.8,1050.72,1051.71,952.0,1053.0,1053.8,1050.72,1051.71,952.0
2023-11-07 13:00:00,1053.45,1053.45,1050.85,1053.08,881.0,1053.45,1053.45,1050.85,1053.08,881.0
2023-11-07 13:30:00,1051.9,1052.43,1050.0,1050.0,600.0,1051.9,1052.43,1050.0,1050.0,600.0
2023-11-07 14:00:00,1050.49,1050.91,1047.97,1050.4,1655.0,1050.49,1050.91,1047.97,1050.4,1655.0
2023-11-07 14:30:00,1049.04,1049.04,1044.0,1044.0,2027.0,1049.04,1049.04,1044.0,1044.0,2027.0
2023-11-07 15:00:00,1044.72,1045.28,1043.33,1043.59,10395.0,1044.72,1045.28,1043.33,1043.59,10395.0
2023-11-07 15:30:00,1044.65,1045.01,1042.15,1043.67,20392.0,1044.65,1045.01,1042.15,1043.67,20392.0
2023-11-08 09:30:00,1044.0,1047.62,1035.02,1046.55,9805.0,1044.0,1047.62,1035.02,1046.55,9805.0
2023-11-08 10:00:00,1049.0,1049.0,1042.09,1042.09,2216.0,1049.0,1049.0,1042.09,1042.09,2216.0
2023-11-08 10:30:00,1044.59,1046.0,1040.32,1040.32,2201.0,1044.59,1046.0,1040.32,1040.32,2201.0
2023-11-08 11:00:00,1042.32,1042.32,1040.0,1040.0,800.0,1042.32,1042.32,1040.0,1040.0,800.0
2023-11-08 11:30:00,1039.16,1039.79,1037.3,1037.68,1369.0,1039.16,1039.79,1037.3,1037.68,1369.0
2023-11-08 12:00:00,1036.73,1037.08,1033.83,1033.91,2198.0,1036.73,1037.08,1033.83,1033.91,2198.0
2023-11-08 12:30:00,1033.8,1036.33,1033.31,1034.25,1007.0,1033.8,1036.33,1033.31,1034.25,1007.0
2023-11-08 13:00:00,1034.73,1036.73,1034.41,1036.22,1640.0,1034.73,1036.73,1034.41,1036.22,1640.0
2023-11-08 13:30:00,1036.65,1040.47,1036.41,1039.13,2259.0,1036.65,1040.47,1036.41,1039.13,2259.0
2023-11-08 14:00:00,1039.22,1040.68,1039.22,1040.63,1462.0,1039.22,1040.68,1039.22,1040.63,1462.0
2023-11-08 14:30:00,1040.69,1048.52,1039.9,1043.37,7249.0,1040.69,1048.52,1039.9,1043.37,7249.0
2023-11-08 15:00:00,1045.26,1045.84,1044.74,1045.7,1204.0,1045.26,1045.84,1044.74,1045.7,1204.0
2023-11-08 15:30:00,1045.7,1045.95,1038.17,1040.08,7982.0,1045.7,1045.95,1038.17,1040.08,7982.0
2023-11-09 09:30:00,1045.94,1050.23,1040.01,1045.0,3856.0,1045.94,1050.23,1040.01,1045.0,3856.0
2023-11-09 10:00:00,1045.52,1045.52,1042.48,1042.48,300.0,1045.52,1045.52,1042.48,1042.48,300.0
2023-11-09 10:30:00,1035.24,1035.24,1029.32,1033.59,3794.0,1035.24,1035.24,1029.32,1033.59,3794.0
2023-11-09 11:00:00,1034.59,1037.98,1033.81,1033.81,1605.0,1034.59,1037.98,1033.81,1033.81,1605.0
2023-11-09 11:30:00,1035.17,1040.82,1033.36,1035.57,1598.0,1035.17,1040.82,1033.36,1035.57,1598.0
2023-11-09 12:00:00,1036.79,1039.96,1035.65,1036.87,3530.0,1036.79,1039.96,1035.65,1036.87,3530.0
2023-11-09 12:30:00,1034.74,1036.95,1033.76,1033.76,777.0,1034.74,1036.95,1033.76,1033.76,777.0
2023-11-09 13:00:00,1034.34,1035.45,1030.67,1032.32,2171.0,1034.34,1035.45,1030.67,1032.32,2171.0
2023-11-09 13:30:00,1032.77,1032.77,1028.29,1028.29,1341.0,1032.77,1032.77,1028.29,1028.29,1341.0
2023-11-09 14:00:00,1027.31,1028.97,1024.78,1026.91,1829.0,1027.31,1028.97,1024.78,1026.91,1829.0
2023-11-09 14:30:00,1027.06,1028.28,1023.57,1025.77,3202.0,1027.06,1028.28,1023.57,1025.77,3202.0
2023-11-09 15:00:00,1025.34,1027.77,1022.56,1022.56,3970.0,1025.34,1027.77,1022.56,1022.56,3970.0
2023-11-09 15:30:00,1022.63,1025.82,1017.7,1025.68,18422.0,1022.63,1025.82,1017.7,1025.68,18422.0
2023-11-10 09:30:00,1004.51,1021.25,953.28,997.91,33626.0,1004.51,1021.25,953.28,997.91,33626.0
2023-11-10 10:00:00,997.64,1000.29,990.36,993.88,3313.0,997.64,1000.29,990.36,993.88,3313.0
2023-11-10 10:30:00,995.83,1005.93,995.05,1005.93,2482.0,995.83,1005.93,995.05,1005.93,2482.0
2023-11-10 11:00:00,1006.97,1010.87,1004.83,1007.83,4206.0,1006.97,1010.87,1004.83,1007.83,4206.0
2023-11-10 11:30:00,1006.88,1008.19,1002.73,1003.95,3906.0,1006.88,1008.19,1002.73,1003.95,3906.0
2023-11-10 12:00:00,1005.4,1015.65,1004.95,1014.23,5634.0,1005.4,1015.65,1004.95,1014.23,5634.0
2023-11-10 12:30:00,1019.54,1026.39,1019.25,1019.94,4165.0,1019.54,1026.39,1019.25,1019.94,4165.0
2023-11-10 13:00:00,1023.43,1025.19,1021.29,1024.28,2236.0,1023.43,1025.19,1021.29,1024.28,2236.0
2023-11-10 13:30:00,1027.31,1029.87,1024.2,1025.2,2305.0,1027.31,1029.87,1024.2,1025.2,2305.0
2023-11-10 14:00:00,1029.05,1035.85,1029.05,1031.72,7989.0,1029.05,1035.85,1029.05,1031.72,7989.0
2023-11-10 14:30:00,1031.85,1037.5,1031.71,1037.5,5301.0,1031.85,1037.5,1031.71,1037.5,5301.0
2023-11-10 15:00:00,1036.89,1044.06,1035.02,1042.85,11739.0,1036.89,1044.06,1035.02,1042.85,11739.0
2023-11-10 15:30:00,1042.84,1047.29,1040.27,1045.68,27515.0,1042.84,1047.29,1040.27,1045.68,27515.0
2023-11-13 09:30:00,1026.54,1035.13,1020.54,1022.66,4952.0,1026.54,1035.13,1020.54,1022.66,4952.0
2023-11-13 10:00:00,1023.75,1025.23,1015.29,1015.29,1794.0,1023.75,1025.23,1015.29,1015.29,1794.0
2023-11-13 10:30:00,1016.55,1019.03,1016.55,1018.16,700.0,1016.55,1019.03,1016.55,1018.16,700.0
2023-11-13 11:00:00,1016.88,1019.88,1016.88,1017.23,500.0,1016.88,1019.88,1016.88,1017.23,500.0
2023-11-13 11:30:00,1017.0,1022.21,1015.3,1022.21,4046.0,1017.0,1022.21,1015.3,1022.21,4046.0
2023-11-13 12:00:00,1021.48,1023.34,1020.52,1023.05,2167.0,1021.48,1023.34,1020.52,1023.05,2167.0
2023-11-13 12:30:00,1023.14,1027.22,1022.88,1026.09,2695.0,1023.14,1027.22,1022.88,1026.09,2695.0
2023-11-13 13:00:00,1026.12,1027.33,1025.2,1027.1,1519.0,1026.12,1027.33,1025.2,1027.1,1519.0
2023-11-13 13:30:00,1027.27,1027.52,1025.33,1026.25,1424.0,1027.27,1027.52,1025.33,1026.25,1424.0
2023-11-13 14:00:00,1025.77,1025.77,1019.55,1019.81,3221.0,1025.77,1025.77,1019.55,1019.81,3221.0
2023-11-13 14:30:00,1020.61,1020.73,1016.7,1016.71,3836.0,1020.61,1020.73,1016.7,1016.71,3836.0
2023-11-13 15:00:00,1018.46,1021.49,1017.1,1017.73,4665.0,1018.46,1021.49,1017.1,1017.73,4665.0
2023-11-13 15:30:00,1018.63,1021.5,1016.64,1017.8,50413.0,1018.63,1021.5,1016.64,1017.8,50413.0
2023-11-14 09:30:00,1046.1,1047.77,1029.01,1044.82,17725.0,1046.1,1047.77,1029.01,1044.82,17725.0
2023-11-14 10:00:00,1043.63,1048.44,1041.25,1048.08,9964.0,1043.63,1048.44,1041.25,1048.08,9964.0
2023-11-14 10:30:00,1047.68,1049.98,1045.46,1047.43,5399.0,1047.68,1049.98,1045.46,1047.43,5399.0
2023-11-14 11:00:00,1047.25,1049.99,1045.29,1045.48,19818.0,1047.25,1049.99,1045.29,1045.48,19818.0
2023-11-14 11:30:00,1044.19,1044.76,1040.5,1040.86,10196.0,1044.19,1044.76,1040.5,1040.86,10196.0
2023-11-14 12:00:00,1038.0,1040.35,1036.71,1040.35,902.0,1038.0,1040.35,1036.71,1040.35,902.0
2023-11-14 12:30:00,1040.42,1041.67,1037.3,1039.63,5381.0,1040.42,1041.67,1037.3,1039.63,5381.0
2023-11-14 13:00:00,1040.02,1040.62,1037.7,1039.21,3382.0,1040.02,1040.62,1037.7,1039.21,3382.0
2023-11-14 13:30:00,1039.13,1044.67,1039.13,1043.29,14439.0,1039.13,1044.67,1039.13,1043.29,14439.0
2023-11-14 14:00:00,1043.45,1043.51,1039.15,1042.22,18685.0,1043.45,1043.51,1039.15,1042.22,18685.0
2023-11-14 14:30:00,1042.39,1053.15,1042.02,1053.15,8042.0,1042.39,1053.15,1042.02,1053.15,8042.0
2023-11-14 15:00:00,1052.95,1052.95,1049.68,1052.02,9825.0,1052.95,1052.95,1049.68,1052.02,9825.0
2023-11-14 15:30:00,1051.88,1052.19,1046.5,1047.44,23086.0,1051.88,1052.19,1046.5,1047.44,23086.0
2023-11-15 09:30:00,1039.01,1056.68,1039.01,1055.46,33983.0,1039.01,1056.68,1039.01,1055.46,33983.0
2023-11-15 10:00:00,1057.7,1062.95,1050.0,1061.62,32451.0,1057.7,1062.95,1050.0,1061.62,32451.0
2023-11-15 10:30:00,1062.54,1067.45,1060.09,1062.96,20714.0,1062.54,1067.45,1060.09,1062.96,20714.0
2023-11-15 11:00:00,1063.88,1065.73,1057.72,1058.05,21543.0,1063.88,1065.73,1057.72,1058.05,21543.0
2023-11-15 11:30:00,1057.96,1058.63,1049.31,1049.31,27353.0,1057.96,1058.63,1049.31,1049.31,27353.0
2023-11-15 12:00:00,1050.54,1052.91,1049.09,1052.37,5657.0,1050.54,1052.91,1049.09,1052.37,5657.0
2023-11-15 12:30:00,1054.05,1060.54,1054.04,1058.86,7770.0,1054.05,1060.54,1054.04,1058.86,7770.0
2023-11-15 13:00:00,1061.57,1061.57,1057.23,1057.23,6321.0,1061.57,1061.57,1057.23,1057.23,6321.0
2023-11-15 13:30:00,1057.72,1061.44,1056.83,1061.09,17291.0,1057.72,1061.44,1056.83,1061.09,17291.0
2023-11-15 14:00:00,1061.36,1064.59,1060.64,1062.67,8133.0,1061.36,1064.59,1060.64,1062.67,8133.0
2023-11-15 14:30:00,1063.18,1063.44,1061.69,1062.67,8205.0,1063.18,1063.44,1061.69,1062.67,8205.0
2023-11-15 15:00:00,1062.4,1062.68,1056.83,1058.1,10632.0,1062.4,1062.68,1056.83,1058.1,10632.0
2023-11-15 15:30:00,1057.84,1059.62,1053.08,1055.67,44632.0,1057.84,1059.62,1053.08,1055.67,44632.0
2023-11-16 09:30:00,1061.4,1064.65,1051.08,1055.25,9885.0,1061.4,1064.65,1051.08,1055.25,9885.0
2023-11-16 10:00:00,1055.59,1057.25,1052.66,1055.16,9468.0,1055.59,1057.25,1052.66,1055.16,9468.0
2023-11-16 10:30:00,1051.87,1054.23,1048.53,1050.6,4418.0,1051.87,1054.23,1048.53,1050.6,4418.0
2023-11-16 11:00:00,1049.0,1053.13,1048.56,1051.88,4052.0,1049.0,1053.13,1048.56,1051.88,4052.0
2023-11-16 11:30:00,1051.79,1053.85,1051.59,1051.59,1797.0,1051.79,1053.85,1051.59,1051.59,1797.0
2023-11-16 12:00:00,1054.11,1056.61,1052.77,1053.34,5738.0,1054.11,1056.61,1052.77,1053.34,5738.0
2023-11-16 12:30:00,1053.41,1054.8,1052.82,1054.29,6500.0,1053.41,1054.8,1052.82,1054.29,6500.0
2023-11-16 13:00:00,1054.32,1055.21,1052.81,1054.12,6338.0,1054.32,1055.21,1052.81,1054.12,6338.0
2023-11-16 13:30:00,1055.11,1055.11,1047.89,1050.29,7366.0,1055.11,1055.11,1047.89,1050.29,7366.0
2023-11-16 14:00:00,1050.63,1051.22,1049.4,1051.22,9624.0,1050.63,1051.22,1049.4,1051.22,9624.0
2023-11-16 14:30:00,1051.51,1052.22,1048.85,1050.0,17955.0,1051.51,1052.22,1048.85,1050.0,17955.0
2023-11-16 15:00:00,1050.87,1051.14,1048.82,1049.25,3888.0,1050.87,1051.14,1048.82,1049.25,3888.0
2023-11-16 15:30:00,1049.57,1050.93,1047.86,1048.96,19441.0,1049.57,1050.93,1047.86,1048.96,19441.0
2023-11-17 09:30:00,1070.29,1070.29,1044.51,1048.17,13059.0,1070.29,1070.29,1044.51,1048.17,13059.0
2023-11-17 10:00:00,1045.42,1049.55,1045.05,1045.05,1245.0,1045.42,1049.55,1045.05,1045.05,1245.0
2023-11-17 10:30:00,1050.0,1051.06,1047.87,1050.35,22803.0,1050.0,1051.06,1047.87,1050.35,22803.0
2023-11-17 11:00:00,1049.27,1050.67,1044.0,1044.0,7403.0,1049.27,1050.67,1044.0,1044.0,7403.0
2023-11-17 11:30:00,1043.26,1047.03,1043.22,1046.98,1700.0,1043.26,1047.03,1043.22,1046.98,1700.0
2023-11-17 12:00:00,1048.2,1048.23,1043.71,1045.48,3466.0,1048.2,1048.23,1043.71,1045.48,3466.0
2023-11-17 12:30:00,1045.0,1047.31,1043.85,1045.76,2441.0,1045.0,1047.31,1043.85,1045.76,2441.0
2023-11-17 13:00:00,1045.0,1047.04,1045.0,1047.04,4773.0,1045.0,1047.04,1045.0,1047.04,4773.0
2023-11-17 13:30:00,1047.8,1050.48,1047.8,1049.26,19160.0,1047.8,1050.48,1047.8,1049.26,19160.0
2023-11-17 14:00:00,1050.08,1050.08,1047.41,1047.41,1800.0,1050.08,1050.08,1047.41,1047.41,1800.0
2023-11-17 14:30:00,1048.48,1050.31,1048.48,1050.03,8004.0,1048.48,1050.31,1048.48,1050.03,8004.0
2023-11-17 15:00:00,1050.12,1050.52,1048.97,1049.39,17607.0,1050.12,1050.52,1048.97,1049.39,17607.0
2023-11-17 15:30:00,1050.0,1051.35,1048.38,1049.45,43573.0,1050.0,1051.35,1048.38,1049.45,43573.0
2023-11-20 09:30:00,1052.0,1056.46,1047.57,1048.68,9581.0,1052.0,1056.46,1047.57,1048.68,9581.0
2023-11-20 10:00:00,1048.0,1049.6,1045.0,1046.24,37681.0,1048.0,1049.6,1045.0,1046.24,37681.0
2023-11-20 10:30:00,1046.99,1050.0,1046.93,1048.37,5469.0,1046.99,1050.0,1046.93,1048.37,5469.0
2023-11-20 11:00:00,1048.48,1052.63,1046.34,1048.0,4340.0,1048.48,1052.63,1046.34,1048.0,4340.0
2023-11-20 11:30:00,1047.44,1048.48,1042.3,1045.22,5047.0,1047.44,1048.48,1042.3,1045.22,5047.0
2023-11-20 12:00:00,1045.22,1047.99,1044.29,1044.63,3400.0,1045.22,1047.99,1044.29,1044.63,3400.0
2023-11-20 12:30:00,1044.37,1044.37,1041.49,1042.59,1774.0,1044.37,1044.37,1041.49,1042.59,1774.0
2023-11-20 13:00:00,1045.0,1048.79,1045.0,1047.67,56894.0,1045.0,1048.79,1045.0,1047.67,56894.0
2023-11-20 13:30:00,1050.22,1056.64,1050.22,1053.25,11074.0,1050.22,1056.64,1050.22,1053.25,11074.0
2023-11-20 14:00:00,1051.86,1055.13,1050.0,1051.66,14900.0,1051.86,1055.13,1050.0,1051.66,14900.0
2023-11-20 14:30:00,1050.88,1052.04,1046.49,1047.25,13418.0,1050.88,1052.04,1046.49,1047.25,13418.0
2023-11-20 15:00:00,1046.52,1052.01,1046.49,1051.55,83375.0,1046.52,1052.01,1046.49,1051.55,83375.0
2023-11-20 15:30:00,1051.14,1051.28,1047.01,1049.08,38170.0,1051.14,1051.28,1047.01,1049.08,38170.0
2023-11-21 09:30:00,1069.73,1107.23,1053.41,1105.54,82032.0,1069.73,1107.23,1053.41,1105.54,82032.0
2023-11-21 10:00:00,1108.46,1110.61,1102.0,1103.86,12037.0,1108.46,1110.61,1102.0,1103.86,12037.0
2023-11-21 10:30:00,1103.1,1113.7,1103.1,1111.77,4042.0,1103.1,1113.7,1103.1,1111.77,4042.0
2023-11-21 11:00:00,1111.1,1118.07,1109.68,1115.81,6908.0,1111.1,1118.07,1109.68,1115.81,6908.0
2023-11-21 11:30:00,1119.17,1128.05,1116.75,1127.34,8489.0,1119.17,1128.05,1116.75,1127.34,8489.0
2023-11-21 12:00:00,1128.05,1128.05,1118.54,1120.89,7852.0,1128.05,1128.05,1118.54,1120.89,7852.0
2023-11-21 12:30:00,1121.68,1123.4,1116.59,1120.45,7734.0,1121.68,1123.4,1116.59,1120.45,7734.0
2023-11-21 13:00:00,1119.93,1120.86,1115.89,1116.1,5080.0,1119.93,1120.86,1115.89,1116.1,5080.0
2023-11-21 13:30:00,1117.58,1122.3,1115.56,1119.36,5501.0,1117.58,1122.3,1115.56,1119.36,5501.0
2023-11-21 14:00:00,1118.92,1122.74,1111.25,1113.27,12085.0,1118.92,1122.74,1111.25,1113.27,12085.0
2023-11-21 14:30:00,1114.67,1115.35,1110.89,1111.15,7188.0,1114.67,1115.35,1110.89,1111.15,7188.0
2023-11-21 15:00:00,1112.94,1113.2,1097.11,1097.6,18355.0,1112.94,1113.2,1097.11,1097.6,18355.0
2023-11-21 15:30:00,1097.65,1097.71,1082.4,1084.88,66198.0,1097.65,1097.71,1082.4,1084.88,66198.0
2023-11-22 09:30:00,1084.37,1097.45,1081.55,1089.12,32697.0,1084.37,1097.45,1081.55,1089.12,32697.0
2023-11-22 10:00:00,1084.62,1096.57,1084.6,1095.0,23402.0,1084.62,1096.57,1084.6,1095.0,23402.0
2023-11-22 10:30:00,1098.62,1099.06,1091.55,1093.64,7365.0,1098.62,1099.06,1091.55,1093.64,7365.0
2023-11-22 11:00:00,1089.61,1089.61,1084.31,1086.31,6799.0,1089.61,1089.61,1084.31,1086.31,6799.0
2023-11-22 11:30:00,1088.85,1092.3,1085.57,1089.59,11678.0,1088.85,1092.3,1085.57,1089.59,11678.0
2023-11-22 12:00:00,1089.89,1091.36,1085.17,1087.29,6136.0,1089.89,1091.36,1085.17,1087.29,6136.0
2023-11-22 12:30:00,1088.1,1088.1,1082.09,1082.09,4362.0,1088.1,1088.1,1082.09,1082.09,4362.0
2023-11-22 13:00:00,1081.84,1085.12,1080.2,1082.62,6435.0,1081.84,1085.12,1080.2,1082.62,6435.0
2023-11-22 13:30:00,1082.68,1084.55,1080.63,1080.95,6361.0,1082.68,1084.55,1080.63,1080.95,6361.0
2023-11-22 14:00:00,1079.02,1080.55,1071.26,1072.99,17300.0,1079.02,1080.55,1071.26,1072.99,17300.0
2023-11-22 14:30:00,1075.18,1075.49,1067.85,1072.54,21577.0,1075.18,1075.49,1067.85,1072.54,21577.0
2023-11-22 15:00:00,1073.27,1078.33,1070.59,1077.79,12037.0,1073.27,1078.33,1070.59,1077.79,12037.0
2023-11-22 15:30:00,1078.41,1079.25,1075.06,1078.62,24962.0,1078.41,1079.25,1075.06,1078.62,24962.0
2023-11-24 09:30:00,1079.0,1083.03,1073.82,1079.53,6382.0,1079.0,1083.03,1073.82,1079.53,6382.0
2023-11-24 10:00:00,1080.0,1081.41,1080.0,1080.22,1349.0,1080.0,1081.41,1080.0,1080.22,1349.0
2023-11-24 10:30:00,1080.76,1081.88,1080.37,1080.71,1646.0,1080.76,1081.88,1080.37,1080.71,1646.0
2023-11-24 11:00:00,1078.81,1082.9,1078.0,1082.9,1955.0,1078.81,1082.9,1078.0,1082.9,1955.0
2023-11-24 11:30:00,1082.23,1086.28,1078.82,1086.28,2150.0,1082.23,1086.28,1078.82,1086.28,2150.0
2023-11-24 12:00:00,1086.9,1089.71,1086.21,1087.82,1883.0,1086.9,1089.71,1086.21,1087.82,1883.0
2023-11-24 12:30:00,1086.98,1092.49,1086.97,1092.25,3603.0,1086.98,1092.49,1086.97,1092.25,3603.0
2023-11-27 09:30:00,1086.41,1086.41,1078.07,1078.07,1742.0,1086.41,1086.41,1078.07,1078.07,1742.0
2023-11-27 10:00:00,1077.92,1081.43,1077.73,1081.43,2200.0,1077.92,1081.43,1077.73,1081.43,2200.0
2023-11-27 10:30:00,1080.85,1082.84,1079.26,1082.34,900.0,1080.85,1082.84,1079.26,1082.34,900.0
2023-11-27 11:00:00,1080.34,1082.31,1079.82,1082.31,1456.0,1080.34,1082.31,1079.82,1082.31,1456.0
2023-11-27 11:30:00,1083.98,1086.42,1082.73,1082.73,3500.0,1083.98,1086.42,1082.73,1082.73,3500.0
2023-11-27 12:00:00,1085.64,1085.65,1083.88,1085.4,800.0,1085.64,1085.65,1083.88,1085.4,800.0
2023-11-27 12:30:00,1085.51,1085.51,1082.18,1085.11,800.0,1085.51,1085.51,1082.18,1085.11,800.0
2023-11-27 13:00:00,1084.92,1085.01,1083.01,1084.14,1026.0,1084.92,1085.01,1083.01,1084.14,1026.0
2023-11-27 13:30:00,1082.94,1083.04,1079.72,1079.72,800.0,1082.94,1083.04,1079.72,1079.72,800.0
2023-11-27 14:00:00,1078.68,1080.58,1077.88,1080.09,2192.0,1078.68,1080.58,1077.88,1080.09,2192.0
2023-11-27 14:30:00,1080.07,1080.34,1079.39,1080.25,2220.0,1080.07,1080.34,1079.39,1080.25,2220.0
2023-11-27 15:00:00,1079.96,1081.48,1079.24,1080.95,1520.0,1079.96,1081.48,1079.24,1080.95,1520.0
2023-11-27 15:30:00,1081.11,1082.39,1076.58,1079.85,8188.0,1081.11,1082.39,1076.58,1079.85,8188.0
2023-11-28 09:30:00,1073.0,1073.01,1059.08,1067.76,5160.0,1073.0,1073.01,1059.08,1067.76,5160.0
2023-11-28 10:00:00,1070.12,1078.22,1070.11,1076.67,1761.0,1070.12,1078.22,1070.11,1076.67,1761.0
2023-11-28 10:30:00,1077.79,1085.34,1077.79,1085.32,7339.0,1077.79,1085.34,1077.79,1085.32,7339.0
2023-11-28 11:00:00,1086.68,1086.68,1085.0,1085.94,945.0,1086.68,1086.68,1085.0,1085.94,945.0
2023-11-28 11:30:00,1087.82,1089.27,1087.1,1089.27,1473.0,1087.82,1089.27,1087.1,1089.27,1473.0
2023-11-28 12:00:00,1089.2,1089.99,1088.48,1089.81,2300.0,1089.2,1089.99,1088.48,1089.81,2300.0
2023-11-28 12:30:00,1090.07,1090.07,1088.44,1088.44,1200.0,1090.07,1090.07,1088.44,1088.44,1200.0
2023-11-28 13:00:00,1088.76,1089.1,1082.6,1084.14,3250.0,1088.76,1089.1,1082.6,1084.14,3250.0
2023-11-28 13:30:00,1083.88,1085.39,1083.0,1083.43,800.0,1083.88,1085.39,1083.0,1083.43,800.0
2023-11-28 14:00:00,1084.9,1084.9,1082.96,1083.5,1000.0,1084.9,1084.9,1082.96,1083.5,1000.0
2023-11-28 14:30:00,1082.97,1084.36,1082.75,1082.79,2643.0,1082.97,1084.36,1082.75,1082.79,2643.0
2023-11-28 15:00:00,1082.78,1084.44,1082.09,1084.43,2830.0,1082.78,1084.44,1082.09,1084.43,2830.0
2023-11-28 15:30:00,1083.32,1083.43,1080.08,1081.95,8252.0,1083.32,1083.43,1080.08,1081.95,8252.0
2023-11-29 09:30:00,1092.99,1099.55,1090.0,1099.55,2004.0,1092.99,1099.55,1090.0,1099.55,2004.0
2023-11-29 10:00:00,1101.2,1101.2,1092.28,1092.6,3235.0,1101.2,1101.2,1092.28,1092.6,3235.0
2023-11-29 10:30:00,1093.01,1095.93,1091.03,1093.12,1800.0,1093.01,1095.93,1091.03,1093.12,1800.0
2023-11-29 11:00:00,1093.13,1095.39,1088.1,1089.35,2466.0,1093.13,1095.39,1088.1,1089.35,2466.0
2023-11-29 11:30:00,1088.56,1093.99,1087.66,1093.99,1405.0,1088.56,1093.99,1087.66,1093.99,1405.0
2023-11-29 12:00:00,1094.51,1098.18,1094.51,1097.1,2619.0,1094.51,1098.18,1094.51,1097.1,2619.0
2023-11-29 12:30:00,1096.84,1096.84,1093.37,1094.46,960.0,1096.84,1096.84,1093.37,1094.46,960.0
2023-11-29 13:00:00,1094.9,1098.47,1094.9,1098.19,2366.0,1094.9,1098.47,1094.9,1098.19,2366.0
2023-11-29 13:30:00,1095.94,1096.09,1094.14,1094.14,1100.0,1095.94,1096.09,1094.14,1094.14,1100.0
2023-11-29 14:00:00,1094.42,1095.91,1093.24,1095.9,1400.0,1094.42,1095.91,1093.24,1095.9,1400.0
2023-11-29 14:30:00,1092.9,1093.76,1092.37,1093.59,900.0,1092.9,1093.76,1092.37,1093.59,900.0
2023-11-29 15:00:00,1094.38,1094.96,1093.89,1094.58,1102.0,1094.38,1094.96,1093.89,1094.58,1102.0
2023-11-29 15:30:00,1092.06,1093.43,1091.16,1093.43,6817.0,1092.06,1093.43,1091.16,1093.43,6817.0
2023-11-30 09:30:00,1093.64,1093.64,1080.94,1084.83,8493.0,1093.64,1093.64,1080.94,1084.83,8493.0
2023-11-30 10:00:00,1083.11,1086.61,1081.99,1085.92,2600.0,1083.11,1086.61,1081.99,1085.92,2600.0
2023-11-30 10:30:00,1087.85,1095.14,1082.82,1095.13,1681.0,1087.85,1095.14,1082.82,1095.13,1681.0
2023-11-30 11:00:00,1095.32,1101.24,1094.34,1095.9,2568.0,1095.32,1101.24,1094.34,1095.9,2568.0
2023-11-30 11:30:00,1094.78,1095.59,1091.88,1092.79,1119.0,1094.78,1095.59,1091.88,1092.79,1119.0
2023-11-30 12:00:00,1092.79,1094.63,1085.2,1086.24,2144.0,1092.79,1094.63,1085.2,1086.24,2144.0
2023-11-30 12:30:00,1084.97,1088.38,1084.54,1086.8,1800.0,1084.97,1088.38,1084.54,1086.8,1800.0
2023-11-30 13:00:00,1087.39,1087.94,1082.22,1087.24,1500.0,1087.39,1087.94,1082.22,1087.24,1500.0
2023-11-30 13:30:00,1084.98,1085.74,1084.8,1085.74,611.0,1084.98,1085.74,1084.8,1085.74,611.0
2023-11-30 14:00:00,1085.26,1088.62,1083.73,1083.73,1459.0,1085.26,1088.62,1083.73,1083.73,1459.0
2023-11-30 14:30:00,1087.99,1089.28,1087.71,1089.28,400.0,1087.99,1089.28,1087.71,1089.28,400.0
2023-11-30 15:00:00,1089.17,1089.17,1084.75,1085.71,1754.0,1089.17,1089.17,1084.75,1085.71,1754.0
2023-11-30 15:30:00,1087.0,1092.21,1086.06,1092.18,10516.0,1087.0,1092.21,1086.06,1092.18,10516.0
2023-12-01 09:30:00,1089.69,1089.69,1074.16,1082.01,2120.0,1089.69,1089.69,1074.16,1082.01,2120.0
2023-12-01 10:00:00,1086.37,1094.44,1084.01,1086.66,2066.0,1086.37,1094.44,1084.01,1086.66,2066.0
2023-12-01 10:30:00,1087.48,1089.58,1087.48,1089.58,900.0,1087.48,1089.58,1087.48,1089.58,900.0
2023-12-01 11:00:00,1087.0,1091.51,1085.74,1090.35,2799.0,1087.0,1091.51,1085.74,1090.35,2799.0
2023-12-01 11:30:00,1090.0,1096.43,1090.0,1096.43,730.0,1090.0,1096.43,1090.0,1096.43,730.0
2023-12-01 12:00:00,1097.67,1099.58,1097.67,1097.93,300.0,1097.67,1099.58,1097.67,1097.93,300.0
2023-12-01 12:30:00,1100.94,1103.75,1100.94,1103.56,1275.0,1100.94,1103.75,1100.94,1103.56,1275.0
2023-12-01 13:00:00,1103.44,1103.96,1099.07,1100.16,1914.0,1103.44,1103.96,1099.07,1100.16,1914.0
2023-12-01 13:30:00,1101.97,1102.0,1100.86,1101.79,1600.0,1101.97,1102.0,1100.86,1101.79,1600.0
2023-12-01 14:00:00,1100.18,1101.14,1098.08,1099.42,1710.0,1100.18,1101.14,1098.08,1099.42,1710.0
2023-12-01 14:30:00,1099.58,1102.18,1099.5,1100.96,1641.0,1099.58,1102.18,1099.5,1100.96,1641.0
2023-12-01 15:00:00,1101.8,1101.81,1098.45,1098.52,2354.0,1101.8,1101.81,1098.45,1098.52,2354.0
2023-12-01 15:30:00,1099.2,1104.44,1098.3,1104.44,8589.0,1099.2,1104.44,1098.3,1104.44,8589.0
2023-12-04 09:30:00,1099.88,1109.36,1099.88,1109.36,1087.0,1099.88,1109.36,1099.88,1109.36,1087.0
2023-12-04 10:00:00,1102.92,1106.3,1097.36,1103.98,1757.0,1102.92,1106.3,1097.36,1103.98,1757.0
2023-12-04 10:30:00,1100.92,1104.76,1100.92,1101.07,1397.0,1100.92,1104.76,1100.92,1101.07,1397.0
2023-12-04 11:00:00,1099.89,1108.38,1099.89,1108.38,701.0,1099.89,1108.38,1099.89,1108.38,701.0
2023-12-04 11:30:00,1106.26,1107.92,1104.4,1105.96,2573.0,1106.26,1107.92,1104.4,1105.96,2573.0
2023-12-04 12:00:00,1107.16,1107.16,1105.47,1105.47,1098.0,1107.16,1107.16,1105.47,1105.47,1098.0
2023-12-04 12:30:00,1104.09,1111.2,1103.92,1110.27,1570.0,1104.09,1111.2,1103.92,1110.27,1570.0
2023-12-04 13:00:00,1108.91,1110.38,1106.9,1109.76,2305.0,1108.91,1110.38,1106.9,1109.76,2305.0
2023-12-04 13:30:00,1109.67,1117.89,1109.67,1111.92,6505.0,1109.67,1117.89,1109.67,1111.92,6505.0
2023-12-04 14:00:00,1107.93,1110.5,1107.2,1107.2,2892.0,1107.93,1110.5,1107.2,1107.2,2892.0
2023-12-04 14:30:00,1107.85,1108.38,1101.81,1101.81,2364.0,1107.85,1108.38,1101.81,1101.81,2364.0
2023-12-04 15:00:00,1101.47,1104.03,1099.78,1099.78,5068.0,1101.47,1104.03,1099.78,1099.78,5068.0
2023-12-04 15:30:00,1099.91,1105.2,1098.75,1101.69,7712.0,1099.91,1105.2,1098.75,1101.69,7712.0
2023-12-05 09:30:00,1090.0,1096.9,1082.79,1083.87,4610.0,1090.0,1096.9,1082.79,1083.87,4610.0
2023-12-05 10:00:00,1081.35,1084.4,1080.19,1080.74,1288.0,1081.35,1084.4,1080.19,1080.74,1288.0
2023-12-05 10:30:00,1079.69,1081.76,1079.69,1081.05,2000.0,1079.69,1081.76,1079.69,1081.05,2000.0
2023-12-05 11:00:00,1081.9,1082.06,1073.91,1076.58,3681.0,1081.9,1082.06,1073.91,1076.58,3681.0
2023-12-05 11:30:00,1077.01,1081.26,1076.9,1076.9,1873.0,1077.01,1081.26,1076.9,1076.9,1873.0
2023-12-05 12:00:00,1076.89,1076.89,1069.3,1070.67,733.0,1076.89,1076.89,1069.3,1070.67,733.0
2023-12-05 12:30:00,1068.33,1070.86,1068.33,1070.86,710.0,1068.33,1070.86,1068.33,1070.86,710.0
2023-12-05 13:00:00,1071.83,1077.04,1070.67,1077.04,2091.0,1071.83,1077.04,1070.67,1077.04,2091.0
2023-12-05 13:30:00,1074.43,1074.76,1073.29,1073.66,1200.0,1074.43,1074.76,1073.29,1073.66,1200.0
2023-12-05 14:00:00,1075.82,1077.09,1075.3,1076.13,814.0,1075.82,1077.09,1075.3,1076.13,814.0
2023-12-05 14:30:00,1075.64,1077.21,1075.64,1077.21,400.0,1075.64,1077.21,1075.64,1077.21,400.0
2023-12-05 15:00:00,1077.79,1079.54,1077.58,1079.54,693.0,1077.79,1079.54,1077.58,1079.54,693.0
2023-12-05 15:30:00,1080.25,1083.66,1078.04,1082.75,9890.0,1080.25,1083.66,1078.04,1082.75,9890.0
2023-12-06 09:30:00,1090.28,1090.28,1088.07,1089.39,798.0,1090.28,1090.28,1088.07,1089.39,798.0
2023-12-06 10:00:00,1100.0,1101.18,1097.5,1101.18,1500.0,1100.0,1101.18,1097.5,1101.18,1500.0
2023-12-06 10:30:00,1102.98,1105.92,1100.63,1105.09,2447.0,1102.98,1105.92,1100.63,1105.09,2447.0
2023-12-06 11:00:00,1105.11,1108.4,1100.44,1103.11,2817.0,1105.11,1108.4,1100.44,1103.11,2817.0
2023-12-06 11:30:00,1102.68,1103.01,1100.93,1103.01,500.0,1102.68,1103.01,1100.93,1103.01,500.0
2023-12-06 12:00:00,1100.89,1100.89,1098.33,1098.33,300.0,1100.89,1100.89,1098.33,1098.33,300.0
2023-12-06 12:30:00,1098.62,1099.59,1095.98,1095.98,3826.0,1098.62,1099.59,1095.98,1095.98,3826.0
2023-12-06 13:00:00,1095.0,1099.29,1095.0,1098.78,800.0,1095.0,1099.29,1095.0,1098.78,800.0
2023-12-06 13:30:00,1098.59,1098.59,1097.49,1097.49,412.0,1098.59,1098.59,1097.49,1097.49,412.0
2023-12-06 14:00:00,1097.52,1098.19,1093.07,1095.13,3222.0,1097.52,1098.19,1093.07,1095.13,3222.0
2023-12-06 14:30:00,1097.92,1098.53,1097.92,1098.53,200.0,1097.92,1098.53,1097.92,1098.53,200.0
2023-12-06 15:00:00,1100.8,1101.08,1093.51,1094.93,1909.0,1100.8,1101.08,1093.51,1094.93,1909.0
2023-12-06 15:30:00,1094.91,1095.76,1091.47,1094.62,8503.0,1094.91,1095.76,1091.47,1094.62,8503.0
2023-12-07 09:30:00,1093.93,1106.34,1093.93,1100.79,1904.0,1093.93,1106.34,1093.93,1100.79,1904.0
2023-12-07 10:00:00,1094.67,1107.87,1093.35,1106.26,1641.0,1094.67,1107.87,1093.35,1106.26,1641.0
2023-12-07 10:30:00,1104.76,1106.56,1100.2,1101.62,1313.0,1104.76,1106.56,1100.2,1101.62,1313.0
2023-12-07 11:00:00,1102.18,1102.67,1100.44,1100.44,1686.0,1102.18,1102.67,1100.44,1100.44,1686.0
2023-12-07 11:30:00,1098.98,1100.05,1098.98,1099.43,600.0,1098.98,1100.05,1098.98,1099.43,600.0
2023-12-07 12:00:00,1100.65,1100.65,1099.0,1099.0,515.0,1100.65,1100.65,1099.0,1099.0,515.0
2023-12-07 12:30:00,1097.95,1098.0,1096.96,1097.53,600.0,1097.95,1098.0,1096.96,1097.53,600.0
2023-12-07 13:00:00,1102.18,1102.18,1099.81,1099.81,1133.0,1102.18,1102.18,1099.81,1099.81,1133.0
2023-12-07 13:30:00,1100.48,1103.38,1100.48,1102.99,900.0,1100.48,1103.38,1100.48,1102.99,900.0
2023-12-07 14:00:00,1100.53,1101.2,1100.53,1101.2,200.0,1100.53,1101.2,1100.53,1101.2,200.0
2023-12-07 14:30:00,1102.46,1102.93,1099.97,1101.84,1422.0,1102.46,1102.93,1099.97,1101.84,1422.0
2023-12-07 15:00:00,1101.44,1104.06,1101.44,1103.65,1729.0,1101.44,1104.06,1101.44,1103.65,1729.0
2023-12-07 15:30:00,1105.0,1105.54,1099.52,1100.02,5326.0,1105.0,1105.54,1099.52,1100.02,5326.0
2023-12-08 09:30:00,1095.94,1109.87,1094.18,1100.0,7047.0,1095.94,1109.87,1094.18,1100.0,7047.0
2023-12-08 10:00:00,1097.23,1106.04,1097.23,1102.35,2420.0,1097.23,1106.04,1097.23,1102.35,2420.0
2023-12-08 10:30:00,1103.34,1103.34,1098.35,1099.98,2145.0,1103.34,1103.34,1098.35,1099.98,2145.0
2023-12-08 11:00:00,1100.41,1100.41,1090.1,1091.49,3850.0,1100.41,1100.41,1090.1,1091.49,3850.0
2023-12-08 11:30:00,1092.43,1093.65,1088.45,1089.7,2294.0,1092.43,1093.65,1088.45,1089.7,2294.0
2023-12-08 12:00:00,1091.5,1091.59,1090.88,1091.59,400.0,1091.5,1091.59,1090.88,1091.59,400.0
2023-12-08 12:30:00,1092.76,1092.76,1087.87,1088.91,2011.0,1092.76,1092.76,1087.87,1088.91,2011.0
2023-12-08 13:00:00,1090.57,1091.27,1090.35,1091.27,523.0,1090.57,1091.27,1090.35,1091.27,523.0
2023-12-08 13:30:00,1091.63,1092.21,1090.46,1090.97,2081.0,1091.63,1092.21,1090.46,1090.97,2081.0
2023-12-08 14:00:00,1090.95,1090.95,1089.27,1089.27,1143.0,1090.95,1090.95,1089.27,1089.27,1143.0
2023-12-08 14:30:00,1091.25,1091.48,1090.4,1091.48,1715.0,1091.25,1091.48,1090.4,1091.48,1715.0
2023-12-08 15:00:00,1090.97,1090.97,1086.88,1089.54,2742.0,1090.97,1090.97,1086.88,1089.54,2742.0
2023-12-08 15:30:00,1089.99,1091.37,1087.46,1089.23,8546.0,1089.99,1091.37,1087.46,1089.23,8546.0
2023-12-11 09:30:00,1090.0,1099.04,1088.61,1099.04,3003.0,1090.0,1099.04,1088.61,1099.04,3003.0
2023-12-11 10:00:00,1101.95,1105.27,1098.41,1103.72,1708.0,1101.95,1105.27,1098.41,1103.72,1708.0
2023-12-11 10:30:00,1106.21,1115.13,1106.21,1115.13,3675.0,1106.21,1115.13,1106.21,1115.13,3675.0
2023-12-11 11:00:00,1114.15,1117.64,1111.45,1117.64,1303.0,1114.15,1117.64,1111.45,1117.64,1303.0
2023-12-11 11:30:00,1119.74,1120.0,1116.72,1120.0,2481.0,1119.74,1120.0,1116.72,1120.0,2481.0
2023-12-11 12:00:00,1118.68,1118.68,1114.48,1115.1,2488.0,1118.68,1118.68,1114.48,1115.1,2488.0
2023-12-11 12:30:00,1116.14,1118.62,1115.97,1118.26,3010.0,1116.14,1118.62,1115.97,1118.26,3010.0
2023-12-11 13:00:00,1117.25,1117.82,1113.26,1113.26,2282.0,1117.25,1117.82,1113.26,1113.26,2282.0
2023-12-11 13:30:00,1114.15,1115.61,1113.94,1114.49,2543.0,1114.15,1115.61,1113.94,1114.49,2543.0
2023-12-11 14:00:00,1115.57,1118.92,1115.57,1116.06,1895.0,1115.57,1118.92,1115.57,1116.06,1895.0
2023-12-11 14:30:00,1115.92,1117.29,1115.34,1115.34,2096.0,1115.92,1117.29,1115.34,1115.34,2096.0
2023-12-11 15:00:00,1113.77,1113.77,1111.54,1111.54,1551.0,1113.77,1113.77,1111.54,1111.54,1551.0
2023-12-11 15:30:00,1111.93,1114.52,1110.84,1113.59,5879.0,1111.93,1114.52,1110.84,1113.59,5879.0
2023-12-12 09:30:00,1113.02,1114.23,1103.73,1108.18,5313.0,1113.02,1114.23,1103.73,1108.18,5313.0
2023-12-12 10:00:00,1105.78,1109.04,1104.05,1107.7,2300.0,1105.78,1109.04,1104.05,1107.7,2300.0
2023-12-12 10:30:00,1109.22,1114.06,1109.22,1114.06,1608.0,1109.22,1114.06,1109.22,1114.06,1608.0
2023-12-12 11:00:00,1113.83,1114.02,1111.92,1112.81,1229.0,1113.83,1114.02,1111.92,1112.81,1229.0
2023-12-12 11:30:00,1113.6,1115.94,1113.6,1115.59,1471.0,1113.6,1115.94,1113.6,1115.59,1471.0
2023-12-12 12:00:00,1115.81,1115.81,1115.55,1115.55,454.0,1115.81,1115.81,1115.55,1115.55,454.0
2023-12-12 12:30:00,1117.45,1117.45,1115.29,1115.61,480.0,1117.45,1117.45,1115.29,1115.61,480.0
2023-12-12 13:00:00,1115.84,1116.5,1115.34,1115.51,2209.0,1115.84,1116.5,1115.34,1115.51,2209.0
2023-12-12 13:30:00,1114.85,1115.42,1110.36,1114.93,3596.0,1114.85,1115.42,1110.36,1114.93,3596.0
2023-12-12 14:00:00,1114.83,1114.83,1112.97,1114.02,1800.0,1114.83,1114.83,1112.97,1114.02,1800.0
2023-12-12 14:30:00,1114.7,1114.7,1114.45,1114.45,200.0,1114.7,1114.7,1114.45,1114.45,200.0
2023-12-12 15:00:00,1113.19,1117.34,1113.19,1115.41,1390.0,1113.19,1117.34,1113.19,1115.41,1390.0
2023-12-12 15:30:00,1114.19,1116.47,1112.04,1114.82,6181.0,1114.19,1116.47,1112.04,1114.82,6181.0
2023-12-13 09:30:00,1116.49,1126.88,1115.43,1124.26,3458.0,1116.49,1126.88,1115.43,1124.26,3458.0
2023-12-13 10:00:00,1125.17,1132.69,1125.17,1131.85,5619.0,1125.17,1132.69,1125.17,1131.85,5619.0
2023-12-13 10:30:00,1130.37,1138.07,1130.35,1134.27,4010.0,1130.37,1138.07,1130.35,1134.27,4010.0
2023-12-13 11:00:00,1136.12,1136.87,1132.67,1134.22,2405.0,1136.12,1136.87,1132.67,1134.22,2405.0
2023-12-13 11:30:00,1134.93,1134.93,1132.17,1134.3,1301.0,1134.93,1134.93,1132.17,1134.3,1301.0
2023-12-13 12:00:00,1134.67,1135.28,1131.46,1133.64,2243.0,1134.67,1135.28,1131.46,1133.64,2243.0
2023-12-13 12:30:00,1132.45,1134.89,1131.52,1133.23,5028.0,1132.45,1134.89,1131.52,1133.23,5028.0
2023-12-13 13:00:00,1133.5,1134.56,1132.35,1134.56,2316.0,1133.5,1134.56,1132.35,1134.56,2316.0
2023-12-13 13:30:00,1135.1,1136.62,1134.2,1135.34,2368.0,1135.1,1136.62,1134.2,1135.34,2368.0
2023-12-13 14:00:00,1136.65,1154.98,1136.29,1154.31,8548.0,1136.65,1154.98,1136.29,1154.31,8548.0
2023-12-13 14:30:00,1159.66,1168.36,1159.66,1166.65,2032.0,1159.66,1168.36,1159.66,1166.65,2032.0
2023-12-13 15:00:00,1170.78,1170.78,1162.53,1164.66,3587.0,1170.78,1170.78,1162.53,1164.66,3587.0
2023-12-13 15:30:00,1167.99,1174.6,1167.99,1171.72,10917.0,1167.99,1174.6,1167.99,1171.72,10917.0
2023-12-14 09:30:00,1188.04,1225.23,1178.83,1210.22,12880.0,1188.04,1225.23,1178.83,1210.22,12880.0
2023-12-14 10:00:00,1214.23,1223.54,1204.59,1216.71,7712.0,1214.23,1223.54,1204.59,1216.71,7712.0
2023-12-14 10:30:00,1217.48,1227.37,1209.55,1222.2,12405.0,1217.48,1227.37,1209.55,1222.2,12405.0
2023-12-14 11:00:00,1222.23,1228.24,1218.63,1220.52,7471.0,1222.23,1228.24,1218.63,1220.52,7471.0
2023-12-14 11:30:00,1219.78,1221.96,1214.88,1221.51,16123.0,1219.78,1221.96,1214.88,1221.51,16123.0
2023-12-14 12:00:00,1221.32,1226.11,1215.54,1223.44,12916.0,1221.32,1226.11,1215.54,1223.44,12916.0
2023-12-14 12:30:00,1223.1,1223.84,1215.46,1215.47,4648.0,1223.1,1223.84,1215.46,1215.47,4648.0
2023-12-14 13:00:00,1214.46,1216.33,1212.5,1213.67,3600.0,1214.46,1216.33,1212.5,1213.67,3600.0
2023-12-14 13:30:00,1210.6,1211.61,1206.67,1207.82,4503.0,1210.6,1211.61,1206.67,1207.82,4503.0
2023-12-14 14:00:00,1208.28,1215.71,1207.94,1213.32,8239.0,1208.28,1215.71,1207.94,1213.32,8239.0
2023-12-14 14:30:00,1212.94,1218.26,1212.94,1217.66,3973.0,1212.94,1218.26,1212.94,1217.66,3973.0
2023-12-14 15:00:00,1218.12,1224.7,1217.5,1221.86,13087.0,1218.12,1224.7,1217.5,1221.86,13087.0
2023-12-14 15:30:00,1221.44,1228.07,1219.49,1226.07,26320.0,1221.44,1228.07,1219.49,1226.07,26320.0
2023-12-15 09:30:00,1222.26,1224.74,1194.32,1202.01,25972.0,1222.26,1224.74,1194.32,1202.01,25972.0
2023-12-15 10:00:00,1201.57,1205.34,1198.48,1203.28,4352.0,1201.57,1205.34,1198.48,1203.28,4352.0
2023-12-15 10:30:00,1205.68,1213.08,1204.5,1212.58,5594.0,1205.68,1213.08,1204.5,1212.58,5594.0
2023-12-15 11:00:00,1210.87,1213.74,1208.97,1209.73,3630.0,1210.87,1213.74,1208.97,1209.73,3630.0
2023-12-15 11:30:00,1209.73,1209.73,1206.78,1209.35,2636.0,1209.73,1209.73,1206.78,1209.35,2636.0
2023-12-15 12:00:00,1207.76,1208.47,1204.13,1206.52,1500.0,1207.76,1208.47,1204.13,1206.52,1500.0
2023-12-15 12:30:00,1205.0,1205.58,1204.76,1205.0,1500.0,1205.0,1205.58,1204.76,1205.0,1500.0
2023-12-15 13:00:00,1205.83,1207.6,1203.98,1207.6,2739.0,1205.83,1207.6,1203.98,1207.6,2739.0
2023-12-15 13:30:00,1207.04,1207.04,1202.04,1202.63,2200.0,1207.04,1207.04,1202.04,1202.63,2200.0
2023-12-15 14:00:00,1202.59,1202.97,1199.81,1199.81,4201.0,1202.59,1202.97,1199.81,1199.81,4201.0
2023-12-15 14:30:00,1198.39,1199.25,1192.7,1192.7,2067.0,1198.39,1199.25,1192.7,1192.7,2067.0
2023-12-15 15:00:00,1193.9,1195.06,1192.87,1193.42,1962.0,1193.9,1195.06,1192.87,1193.42,1962.0
2023-12-15 15:30:00,1193.37,1195.4,1189.49,1190.34,10878.0,1193.37,1195.4,1189.49,1190.34,10878.0
2023-12-18 09:30:00,1205.0,1205.0,1190.0,1190.0,7897.0,1205.0,1205.0,1190.0,1190.0,7897.0
2023-12-18 10:00:00,1190.47,1191.1,1178.04,1180.48,3100.0,1190.47,1191.1,1178.04,1180.48,3100.0
2023-12-18 10:30:00,1180.88,1183.39,1178.51,1183.38,4065.0,1180.88,1183.39,1178.51,1183.38,4065.0
2023-12-18 11:00:00,1182.49,1187.09,1181.8,1186.27,2008.0,1182.49,1187.09,1181.8,1186.27,2008.0
2023-12-18 11:30:00,1186.67,1186.67,1182.26,1184.43,1200.0,1186.67,1186.67,1182.26,1184.43,1200.0
2023-12-18 12:00:00,1181.77,1186.49,1180.7,1186.49,1457.0,1181.77,1186.49,1180.7,1186.49,1457.0
2023-12-18 12:30:00,1187.19,1196.2,1185.27,1195.31,2895.0,1187.19,1196.2,1185.27,1195.31,2895.0
2023-12-18 13:00:00,1194.11,1195.01,1189.93,1189.93,1113.0,1194.11,1195.01,1189.93,1189.93,1113.0
2023-12-18 13:30:00,1191.32,1193.22,1190.56,1191.01,1470.0,1191.32,1193.22,1190.56,1191.01,1470.0
2023-12-18 14:00:00,1192.33,1193.42,1191.23,1193.09,2940.0,1192.33,1193.42,1191.23,1193.09,2940.0
2023-12-18 14:30:00,1193.75,1197.17,1193.49,1195.6,4130.0,1193.75,1197.17,1193.49,1195.6,4130.0
2023-12-18 15:00:00,1194.96,1195.9,1190.24,1191.89,3337.0,1194.96,1195.9,1190.24,1191.89,3337.0
2023-12-18 15:30:00,1191.57,1192.16,1184.22,1184.22,6539.0,1191.57,1192.16,1184.22,1184.22,6539.0
2023-12-19 09:30:00,1191.28,1197.83,1187.07,1194.17,3644.0,1191.28,1197.83,1187.07,1194.17,3644.0
2023-12-19 10:00:00,1192.38,1192.62,1189.22,1192.62,2960.0,1192.38,1192.62,1189.22,1192.62,2960.0
2023-12-19 10:30:00,1194.34,1201.1,1193.32,1199.27,3671.0,1194.34,1201.1,1193.32,1199.27,3671.0
2023-12-19 11:00:00,1198.28,1199.36,1195.17,1196.06,1900.0,1198.28,1199.36,1195.17,1196.06,1900.0
2023-12-19 11:30:00,1197.86,1199.57,1196.84,1197.68,1042.0,1197.86,1199.57,1196.84,1197.68,1042.0
2023-12-19 12:00:00,1195.2,1197.47,1195.2,1195.2,400.0,1195.2,1197.47,1195.2,1195.2,400.0
2023-12-19 12:30:00,1197.24,1199.0,1197.03,1199.0,1250.0,1197.24,1199.0,1197.03,1199.0,1250.0
2023-12-19 13:00:00,1198.35,1198.35,1195.39,1196.29,1000.0,1198.35,1198.35,1195.39,1196.29,1000.0
2023-12-19 13:30:00,1192.73,1197.39,1192.72,1195.97,500.0,1192.73,1197.39,1192.72,1195.97,500.0
2023-12-19 14:00:00,1195.71,1196.3,1195.71,1195.77,300.0,1195.71,1196.3,1195.71,1195.77,300.0
2023-12-19 14:30:00,1199.21,1202.62,1199.2,1201.27,1700.0,1199.21,1202.62,1199.2,1201.27,1700.0
2023-12-19 15:00:00,1202.53,1203.94,1200.77,1203.32,2781.0,1202.53,1203.94,1200.77,1203.32,2781.0
2023-12-19 15:30:00,1201.59,1204.09,1198.61,1200.59,4299.0,1201.59,1204.09,1198.61,1200.59,4299.0
2023-12-20 09:30:00,1202.4,1204.07,1193.67,1204.07,8088.0,1202.4,1204.07,1193.67,1204.07,8088.0
2023-12-20 10:00:00,1199.73,1204.25,1199.72,1202.57,928.0,1199.73,1204.25,1199.72,1202.57,928.0
2023-12-20 10:30:00,1204.72,1206.1,1202.1,1206.1,1644.0,1204.72,1206.1,1202.1,1206.1,1644.0
2023-12-20 11:00:00,1205.56,1206.48,1203.65,1205.25,1470.0,1205.56,1206.48,1203.65,1205.25,1470.0
2023-12-20 11:30:00,1205.39,1212.41,1205.39,1212.41,1205.0,1205.39,1212.41,1205.39,1212.41,1205.0
2023-12-20 12:00:00,1216.46,1220.64,1215.42,1217.51,3367.0,1216.46,1220.64,1215.42,1217.51,3367.0
2023-12-20 12:30:00,1215.77,1215.77,1215.77,1215.77,125.0,1215.77,1215.77,1215.77,1215.77,125.0
2023-12-20 13:00:00,1214.67,1216.12,1212.84,1212.84,1613.0,1214.67,1216.12,1212.84,1212.84,1613.0
2023-12-20 13:30:00,1213.04,1213.44,1211.85,1212.17,1300.0,1213.04,1213.44,1211.85,1212.17,1300.0
2023-12-20 14:00:00,1212.15,1212.21,1210.54,1211.55,711.0,1212.15,1212.21,1210.54,1211.55,711.0
2023-12-20 14:30:00,1209.68,1212.13,1206.38,1206.38,1903.0,1209.68,1212.13,1206.38,1206.38,1903.0
2023-12-20 15:00:00,1199.09,1202.0,1195.44,1195.44,2555.0,1199.09,1202.0,1195.44,1195.44,2555.0
2023-12-20 15:30:00,1194.46,1197.38,1187.1,1188.36,5074.0,1194.46,1197.38,1187.1,1188.36,5074.0
2023-12-21 09:30:00,1193.17,1199.99,1193.17,1199.43,2501.0,1193.17,1199.99,1193.17,1199.43,2501.0
2023-12-21 10:00:00,1206.12,1216.65,1206.12,1216.24,2800.0,1206.12,1216.65,1206.12,1216.24,2800.0
2023-12-21 10:30:00,1213.81,1215.86,1212.81,1214.51,1281.0,1213.81,1215.86,1212.81,1214.51,1281.0
2023-12-21 11:00:00,1216.27,1217.71,1215.28,1217.42,2205.0,1216.27,1217.71,1215.28,1217.42,2205.0
2023-12-21 11:30:00,1219.58,1219.58,1212.73,1212.73,1645.0,1219.58,1219.58,1212.73,1212.73,1645.0
2023-12-21 12:00:00,1210.01,1210.15,1207.07,1210.15,625.0,1210.01,1210.15,1207.07,1210.15,625.0
2023-12-21 12:30:00,1209.0,1209.0,1206.08,1206.09,1275.0,1209.0,1209.0,1206.08,1206.09,1275.0
2023-12-21 13:00:00,1206.37,1206.37,1203.01,1205.93,523.0,1206.37,1206.37,1203.01,1205.93,523.0
2023-12-21 13:30:00,1206.09,1206.25,1204.07,1206.25,2715.0,1206.09,1206.25,1204.07,1206.25,2715.0
2023-12-21 14:00:00,1206.32,1208.9,1206.18,1206.5,1811.0,1206.32,1208.9,1206.18,1206.5,1811.0
2023-12-21 14:30:00,1206.62,1206.75,1204.5,1204.5,2003.0,1206.62,1206.75,1204.5,1204.5,2003.0
2023-12-21 15:00:00,1204.54,1206.55,1201.08,1206.55,4030.0,1204.54,1206.55,1201.08,1206.55,4030.0
2023-12-21 15:30:00,1207.09,1211.14,1206.06,1209.3,8057.0,1207.09,1211.14,1206.06,1209.3,8057.0
2023-12-22 09:30:00,1216.5,1220.33,1216.5,1217.58,2360.0,1216.5,1220.33,1216.5,1217.58,2360.0
2023-12-22 10:00:00,1218.48,1219.5,1216.06,1217.81,500.0,1218.48,1219.5,1216.06,1217.81,500.0
2023-12-22 10:30:00,1216.53,1216.96,1212.22,1214.08,1058.0,1216.53,1216.96,1212.22,1214.08,1058.0
2023-12-22 11:00:00,1210.52,1219.51,1210.51,1216.65,3254.0,1210.52,1219.51,1210.51,1216.65,3254.0
2023-12-22 11:30:00,1215.58,1215.58,1212.34,1212.34,1303.0,1215.58,1215.58,1212.34,1212.34,1303.0
2023-12-22 12:00:00,1212.23,1214.84,1211.1,1212.82,1702.0,1212.23,1214.84,1211.1,1212.82,1702.0
2023-12-22 12:30:00,1212.46,1214.63,1212.46,1214.63,812.0,1212.46,1214.63,1212.46,1214.63,812.0
2023-12-22 13:00:00,1213.48,1219.37,1213.48,1218.67,1400.0,1213.48,1219.37,1213.48,1218.67,1400.0
2023-12-22 13:30:00,1218.6,1219.09,1215.39,1215.84,1540.0,1218.6,1219.09,1215.39,1215.84,1540.0
2023-12-22 14:00:00,1215.96,1215.96,1208.97,1208.97,463.0,1215.96,1215.96,1208.97,1208.97,463.0
2023-12-22 14:30:00,1205.78,1212.31,1205.3,1212.31,1421.0,1205.78,1212.31,1205.3,1212.31,1421.0
2023-12-22 15:00:00,1212.35,1213.07,1212.11,1212.55,1100.0,1212.35,1213.07,1212.11,1212.55,1100.0
2023-12-22 15:30:00,1210.52,1214.61,1209.87,1212.81,3046.0,1210.52,1214.61,1209.87,1212.81,3046.0
2023-12-26 09:30:00,1217.26,1223.95,1209.53,1209.53,1195.0,1217.26,1223.95,1209.53,1209.53,1195.0
2023-12-26 10:00:00,1213.89,1213.89,1211.12,1212.15,600.0,1213.89,1213.89,1211.12,1212.15,600.0
2023-12-26 10:30:00,1210.98,1213.54,1210.98,1211.45,1167.0,1210.98,1213.54,1210.98,1211.45,1167.0
2023-12-26 11:00:00,1213.13,1213.13,1211.59,1212.04,1099.0,1213.13,1213.13,1211.59,1212.04,1099.0
2023-12-26 11:30:00,1212.47,1212.47,1211.65,1211.65,218.0,1212.47,1212.47,1211.65,1211.65,218.0
2023-12-26 12:00:00,1211.65,1211.65,1211.65,1211.65,0.0,1211.65,1211.65,1211.65,1211.65,0.0
2023-12-26 12:30:00,1213.99,1214.52,1212.64,1212.88,400.0,1213.99,1214.52,1212.64,1212.88,400.0
2023-12-26 13:00:00,1212.72,1213.5,1210.19,1213.5,2545.0,1212.72,1213.5,1210.19,1213.5,2545.0
2023-12-26 13:30:00,1213.76,1213.77,1213.76,1213.76,250.0,1213.76,1213.77,1213.76,1213.76,250.0
2023-12-26 14:00:00,1215.93,1219.45,1215.93,1218.65,508.0,1215.93,1219.45,1215.93,1218.65,508.0
2023-12-26 14:30:00,1219.94,1219.94,1217.82,1217.82,724.0,1219.94,1219.94,1217.82,1217.82,724.0
2023-12-26 15:00:00,1221.08,1224.52,1220.58,1224.52,2153.0,1221.08,1224.52,1220.58,1224.52,2153.0
2023-12-26 15:30:00,1223.34,1223.34,1217.58,1220.15,3657.0,1223.34,1223.34,1217.58,1220.15,3657.0
2023-12-27 09:30:00,1214.71,1224.36,1214.27,1222.64,4384.0,1214.71,1224.36,1214.27,1222.64,4384.0
2023-12-27 10:00:00,1224.38,1227.38,1217.13,1218.05,1292.0,1224.38,1227.38,1217.13,1218.05,1292.0
2023-12-27 10:30:00,1217.51,1218.41,1217.51,1218.41,200.0,1217.51,1218.41,1217.51,1218.41,200.0
2023-12-27 11:00:00,1215.02,1215.02,1215.02,1215.02,100.0,1215.02,1215.02,1215.02,1215.02,100.0
2023-12-27 11:30:00,1219.84,1223.31,1218.44,1218.53,400.0,1219.84,1223.31,1218.44,1218.53,400.0
2023-12-27 12:00:00,1218.53,1218.53,1218.53,1218.53,0.0,1218.53,1218.53,1218.53,1218.53,0.0
2023-12-27 12:30:00,1218.18,1218.18,1217.34,1217.34,200.0,1218.18,1218.18,1217.34,1217.34,200.0
2023-12-27 13:00:00,1219.15,1222.08,1219.15,1219.77,525.0,1219.15,1222.08,1219.15,1219.77,525.0
2023-12-27 13:30:00,1219.64,1222.62,1219.03,1219.03,1304.0,1219.64,1222.62,1219.03,1219.03,1304.0
2023-12-27 14:00:00,1218.15,1218.65,1216.81,1218.65,300.0,1218.15,1218.65,1216.81,1218.65,300.0
2023-12-27 14:30:00,1218.67,1218.68,1217.51,1217.51,320.0,1218.67,1218.68,1217.51,1217.51,320.0
2023-12-27 15:00:00,1218.84,1220.77,1218.51,1220.77,1534.0,1218.84,1220.77,1218.51,1220.77,1534.0
2023-12-27 15:30:00,1221.65,1224.02,1219.92,1224.02,2970.0,1221.65,1224.02,1219.92,1224.02,2970.0
2023-12-28 09:30:00,1226.8,1228.4,1220.17,1228.4,2063.0,1226.8,1228.4,1220.17,1228.4,2063.0
2023-12-28 10:00:00,1231.13,1231.13,1224.76,1227.6,400.0,1231.13,1231.13,1224.76,1227.6,400.0
2023-12-28 10:30:00,1226.88,1226.88,1224.92,1224.92,500.0,1226.88,1226.88,1224.92,1224.92,500.0
2023-12-28 11:00:00,1223.86,1225.26,1222.2,1225.26,400.0,1223.86,1225.26,1222.2,1225.26,400.0
2023-12-28 11:30:00,1225.26,1225.26,1225.26,1225.26,0.0,1225.26,1225.26,1225.26,1225.26,0.0
2023-12-28 12:00:00,1224.64,1228.01,1224.36,1226.0,6386.0,1224.64,1228.01,1224.36,1226.0,6386.0
2023-12-28 12:30:00,1225.42,1226.91,1225.42,1226.66,400.0,1225.42,1226.91,1225.42,1226.66,400.0
2023-12-28 13:00:00,1225.98,1228.54,1225.98,1228.54,700.0,1225.98,1228.54,1225.98,1228.54,700.0
2023-12-28 13:30:00,1229.02,1229.02,1227.6,1227.6,505.0,1229.02,1229.02,1227.6,1227.6,505.0
2023-12-28 14:00:00,1228.95,1228.95,1228.07,1228.08,601.0,1228.95,1228.95,1228.07,1228.08,601.0
2023-12-28 14:30:00,1230.73,1230.73,1227.73,1227.73,1727.0,1230.73,1230.73,1227.73,1227.73,1727.0
2023-12-28 15:00:00,1228.05,1229.46,1225.98,1225.99,942.0,1228.05,1229.46,1225.98,1225.99,942.0
2023-12-28 15:30:00,1228.92,1229.43,1223.47,1226.23,3383.0,1228.92,1229.43,1223.47,1226.23,3383.0
2023-12-29 09:30:00,1218.15,1222.49,1216.24,1222.49,683.0,1218.15,1222.49,1216.24,1222.49,683.0
2023-12-29 10:00:00,1221.38,1221.44,1218.34,1218.35,400.0,1221.38,1221.44,1218.34,1218.35,400.0
2023-12-29 10:30:00,1223.17,1223.17,1219.46,1219.46,467.0,1223.17,1223.17,1219.46,1219.46,467.0
2023-12-29 11:00:00,1217.4,1217.4,1215.42,1215.42,300.0,1217.4,1217.4,1215.42,1215.42,300.0
2023-12-29 11:30:00,1214.54,1214.54,1211.79,1213.07,925.0,1214.54,1214.54,1211.79,1213.07,925.0
2023-12-29 12:00:00,1210.23,1211.4,1210.23,1211.4,365.0,1210.23,1211.4,1210.23,1211.4,365.0
2023-12-29 12:30:00,1211.22,1213.64,1211.0,1213.64,600.0,1211.22,1213.64,1211.0,1213.64,600.0
2023-12-29 13:00:00,1214.04,1215.01,1212.03,1212.37,2360.0,1214.04,1215.01,1212.03,1212.37,2360.0
2023-12-29 13:30:00,1212.92,1212.94,1211.93,1211.93,941.0,1212.92,1212.94,1211.93,1211.93,941.0
2023-12-29 14:00:00,1212.06,1212.35,1208.83,1211.9,1192.0,1212.06,1212.35,1208.83,1211.9,1192.0
2023-12-29 14:30:00,1211.91,1212.34,1210.0,1210.26,2167.0,1211.91,1212.34,1210.0,1210.26,2167.0
2023-12-29 15:00:00,1210.22,1214.39,1210.21,1212.93,1222.0,1210.22,1214.39,1210.21,1212.93,1222.0
2023-12-29 15:30:00,1214.49,1215.05,1210.65,1214.75,4135.0,1214.49,1215.05,1210.65,1214.75,4135.0
2024-01-02 09:30:00,1201.58,1222.76,1197.69,1218.3,6716.0,1201.58,1222.76,1197.69,1218.3,6716.0
2024-01-02 10:00:00,1227.12,1229.11,1223.19,1224.11,1179.0,1227.12,1229.11,1223.19,1224.11,1179.0
2024-01-02 10:30:00,1221.23,1225.0,1221.23,1222.21,1506.0,1221.23,1225.0,1221.23,1222.21,1506.0
2024-01-02 11:00:00,1222.2,1222.39,1219.76,1221.79,1701.0,1222.2,1222.39,1219.76,1221.79,1701.0
2024-01-02 11:30:00,1222.16,1225.0,1222.12,1225.0,1750.0,1222.16,1225.0,1222.12,1225.0,1750.0
2024-01-02 12:00:00,1223.97,1226.73,1223.97,1224.66,1663.0,1223.97,1226.73,1223.97,1224.66,1663.0
2024-01-02 12:30:00,1225.45,1230.26,1225.3,1229.03,2616.0,1225.45,1230.26,1225.3,1229.03,2616.0
2024-01-02 13:00:00,1225.25,1226.12,1219.13,1221.55,1980.0,1225.25,1226.12,1219.13,1221.55,1980.0
2024-01-02 13:30:00,1220.16,1225.49,1220.16,1223.11,1800.0,1220.16,1225.49,1220.16,1223.11,1800.0
2024-01-02 14:00:00,1219.66,1222.33,1218.15,1219.48,6282.0,1219.66,1222.33,1218.15,1219.48,6282.0
2024-01-02 14:30:00,1220.03,1220.03,1217.21,1217.21,900.0,1220.03,1220.03,1217.21,1217.21,900.0
2024-01-02 15:00:00,1217.39,1221.33,1210.79,1216.99,6668.0,1217.39,1221.33,1210.79,1216.99,6668.0
2024-01-02 15:30:00,1217.0,1217.79,1210.73,1214.09,9845.0,1217.0,1217.79,1210.73,1214.09,9845.0
2024-01-03 09:30:00,1199.22,1201.16,1150.0,1157.11,13391.0,1199.22,1201.16,1150.0,1157.11,13391.0
2024-01-03 10:00:00,1154.25,1159.0,1150.79,1155.0,5864.0,1154.25,1159.0,1150.79,1155.0,5864.0
2024-01-03 10:30:00,1154.81,1160.42,1150.92,1160.41,1873.0,1154.81,1160.42,1150.92,1160.41,1873.0
2024-01-03 11:00:00,1160.41,1165.27,1160.41,1161.47,1453.0,1160.41,1165.27,1160.41,1161.47,1453.0
2024-01-03 11:30:00,1153.9,1158.47,1153.9,1157.52,1454.0,1153.9,1158.47,1153.9,1157.52,1454.0
2024-01-03 12:00:00,1155.26,1158.98,1149.22,1156.66,5283.0,1155.26,1158.98,1149.22,1156.66,5283.0
2024-01-03 12:30:00,1158.74,1158.74,1156.1,1156.1,969.0,1158.74,1158.74,1156.1,1156.1,969.0
2024-01-03 13:00:00,1158.78,1163.0,1158.77,1161.95,756.0,1158.78,1163.0,1158.77,1161.95,756.0
2024-01-03 13:30:00,1163.81,1163.81,1159.73,1159.74,1171.0,1163.81,1163.81,1159.73,1159.74,1171.0
2024-01-03 14:00:00,1158.48,1158.48,1146.33,1155.16,2234.0,1158.48,1158.48,1146.33,1155.16,2234.0
2024-01-03 14:30:00,1156.33,1158.49,1153.95,1153.99,1155.0,1156.33,1158.49,1153.95,1153.99,1155.0
2024-01-03 15:00:00,1151.79,1152.17,1149.03,1152.17,1203.0,1151.79,1152.17,1149.03,1152.17,1203.0
2024-01-03 15:30:00,1150.93,1152.99,1146.41,1147.97,7795.0,1150.93,1152.99,1146.41,1147.97,7795.0
2024-01-04 09:30:00,1137.34,1151.43,1137.34,1147.79,1758.0,1137.34,1151.43,1137.34,1147.79,1758.0
2024-01-04 10:00:00,1144.52,1146.57,1140.53,1145.27,2100.0,1144.52,1146.57,1140.53,1145.27,2100.0
2024-01-04 10:30:00,1145.27,1145.27,1141.8,1142.36,500.0,1145.27,1145.27,1141.8,1142.36,500.0
2024-01-04 11:00:00,1138.59,1146.41,1138.59,1144.99,2536.0,1138.59,1146.41,1138.59,1144.99,2536.0
2024-01-04 11:30:00,1146.53,1147.61,1141.86,1141.86,900.0,1146.53,1147.61,1141.86,1141.86,900.0
2024-01-04 12:00:00,1143.44,1145.07,1140.66,1144.79,1000.0,1143.44,1145.07,1140.66,1144.79,1000.0
2024-01-04 12:30:00,1146.3,1146.3,1142.37,1144.53,2400.0,1146.3,1146.3,1142.37,1144.53,2400.0
2024-01-04 13:00:00,1146.34,1149.56,1146.34,1147.59,1200.0,1146.34,1149.56,1146.34,1147.59,1200.0
2024-01-04 13:30:00,1142.71,1147.93,1142.71,1147.92,900.0,1142.71,1147.93,1142.71,1147.92,900.0
2024-01-04 14:00:00,1146.07,1147.47,1143.53,1145.78,2563.0,1146.07,1147.47,1143.53,1145.78,2563.0
2024-01-04 14:30:00,1145.78,1148.0,1144.92,1146.61,1911.0,1145.78,1148.0,1144.92,1146.61,1911.0
2024-01-04 15:00:00,1147.99,1148.8,1143.73,1143.74,1726.0,1147.99,1148.8,1143.73,1143.74,1726.0
2024-01-04 15:30:00,1147.01,1150.89,1145.95,1149.28,6725.0,1147.01,1150.89,1145.95,1149.28,6725.0
2024-01-05 09:30:00,1132.19,1168.58,1115.64,1161.94,15318.0,1132.19,1168.58,1115.64,1161.94,15318.0
2024-01-05 10:00:00,1156.62,1167.78,1152.6,1154.22,6566.0,1156.62,1167.78,1152.6,1154.22,6566.0
2024-01-05 10:30:00,1158.12,1163.68,1157.3,1160.49,9265.0,1158.12,1163.68,1157.3,1160.49,9265.0
2024-01-05 11:00:00,1160.45,1160.45,1143.98,1143.98,6254.0,1160.45,1160.45,1143.98,1143.98,6254.0
2024-01-05 11:30:00,1148.42,1148.42,1145.0,1145.01,1506.0,1148.42,1148.42,1145.0,1145.01,1506.0
2024-01-05 12:00:00,1145.02,1146.28,1140.66,1140.66,1033.0,1145.02,1146.28,1140.66,1140.66,1033.0
2024-01-05 12:30:00,1136.22,1136.22,1121.67,1124.18,10721.0,1136.22,1136.22,1121.67,1124.18,10721.0
2024-01-05 13:00:00,1121.8,1124.85,1120.75,1124.35,3156.0,1121.8,1124.85,1120.75,1124.35,3156.0
2024-01-05 13:30:00,1127.96,1131.7,1125.81,1131.7,2984.0,1127.96,1131.7,1125.81,1131.7,2984.0
2024-01-05 14:00:00,1131.69,1134.51,1125.73,1131.13,3472.0,1131.69,1134.51,1125.73,1131.13,3472.0
2024-01-05 14:30:00,1127.24,1129.81,1122.15,1122.15,2956.0,1127.24,1129.81,1122.15,1122.15,2956.0
2024-01-05 15:00:00,1120.53,1126.89,1120.22,1126.34,2577.0,1120.53,1126.89,1120.22,1126.34,2577.0
2024-01-05 15:30:00,1127.46,1135.01,1127.46,1131.47,5658.0,1127.46,1135.01,1127.46,1131.47,5658.0
2024-01-08 09:30:00,1132.29,1134.22,1130.82,1130.82,2759.0,1132.29,1134.22,1130.82,1130.82,2759.0
2024-01-08 10:00:00,1139.99,1139.99,1135.42,1139.99,717.0,1139.99,1139.99,1135.42,1139.99,717.0
2024-01-08 10:30:00,1142.65,1142.65,1140.65,1142.52,700.0,1142.65,1142.65,1140.65,1142.52,700.0
2024-01-08 11:00:00,1139.75,1142.75,1139.52,1142.75,1193.0,1139.75,1142.75,1139.52,1142.75,1193.0
2024-01-08 11:30:00,1146.02,1148.29,1145.31,1147.0,400.0,1146.02,1148.29,1145.31,1147.0,400.0
2024-01-08 12:00:00,1147.0,1151.24,1147.0,1151.24,700.0,1147.0,1151.24,1147.0,1151.24,700.0
2024-01-08 12:30:00,1151.23,1151.48,1147.42,1148.96,1300.0,1151.23,1151.48,1147.42,1148.96,1300.0
2024-01-08 13:00:00,1148.95,1158.98,1148.95,1155.97,1975.0,1148.95,1158.98,1148.95,1155.97,1975.0
2024-01-08 13:30:00,1155.68,1155.91,1152.0,1154.6,5444.0,1155.68,1155.91,1152.0,1154.6,5444.0
2024-01-08 14:00:00,1152.05,1160.0,1151.24,1159.1,3726.0,1152.05,1160.0,1151.24,1159.1,3726.0
2024-01-08 14:30:00,1157.09,1161.0,1156.0,1161.0,6005.0,1157.09,1161.0,1156.0,1161.0,6005.0
2024-01-08 15:00:00,1160.88,1163.35,1160.44,1162.67,2885.0,1160.88,1163.35,1160.44,1162.67,2885.0
2024-01-08 15:30:00,1161.03,1166.75,1161.03,1164.42,8329.0,1161.03,1166.75,1161.03,1164.42,8329.0
2024-01-09 09:30:00,1155.54,1180.68,1155.54,1180.0,3975.0,1155.54,1180.68,1155.54,1180.0,3975.0
2024-01-09 10:00:00,1180.19,1185.55,1177.0,1179.67,1900.0,1180.19,1185.55,1177.0,1179.67,1900.0
2024-01-09 10:30:00,1180.87,1182.15,1171.35,1172.97,3901.0,1180.87,1182.15,1171.35,1172.97,3901.0
2024-01-09 11:00:00,1170.86,1170.86,1169.16,1169.16,621.0,1170.86,1170.86,1169.16,1169.16,621.0
2024-01-09 11:30:00,1169.38,1174.07,1157.63,1164.11,3756.0,1169.38,1174.07,1157.63,1164.11,3756.0
2024-01-09 12:00:00,1164.11,1164.11,1158.11,1158.13,1031.0,1164.11,1164.11,1158.11,1158.13,1031.0
2024-01-09 12:30:00,1160.37,1164.86,1159.79,1161.3,4603.0,1160.37,1164.86,1159.79,1161.3,4603.0
2024-01-09 13:00:00,1162.19,1164.2,1155.22,1155.97,4622.0,1162.19,1164.2,1155.22,1155.97,4622.0
2024-01-09 13:30:00,1156.0,1159.15,1154.7,1157.19,5526.0,1156.0,1159.15,1154.7,1157.19,5526.0
2024-01-09 14:00:00,1153.85,1153.85,1148.0,1148.0,300.0,1153.85,1153.85,1148.0,1148.0,300.0
2024-01-09 14:30:00,1148.15,1148.15,1130.15,1140.1,2404.0,1148.15,1148.15,1130.15,1140.1,2404.0
2024-01-09 15:00:00,1139.92,1142.33,1139.31,1142.33,1305.0,1139.92,1142.33,1139.31,1142.33,1305.0
2024-01-09 15:30:00,1142.33,1142.33,1137.88,1139.13,3243.0,1142.33,1142.33,1137.88,1139.13,3243.0
2024-01-10 09:30:00,1135.29,1139.46,1126.38,1132.66,11047.0,1135.29,1139.46,1126.38,1132.66,11047.0
2024-01-10 10:00:00,1132.67,1136.19,1125.39,1127.18,16276.0,1132.67,1136.19,1125.39,1127.18,16276.0
2024-01-10 10:30:00,1128.92,1134.89,1122.21,1134.89,22674.0,1128.92,1134.89,1122.21,1134.89,22674.0
2024-01-10 11:00:00,1135.43,1141.49,1132.36,1137.27,2979.0,1135.43,1141.49,1132.36,1137.27,2979.0
2024-01-10 11:30:00,1138.44,1148.03,1136.9,1142.59,15278.0,1138.44,1148.03,1136.9,1142.59,15278.0
2024-01-10 12:00:00,1142.31,1153.45,1141.12,1151.37,3801.0,1142.31,1153.45,1141.12,1151.37,3801.0
2024-01-10 12:30:00,1150.11,1153.17,1147.03,1153.17,3661.0,1150.11,1153.17,1147.03,1153.17,3661.0
2024-01-10 13:00:00,1153.15,1161.96,1152.94,1158.82,4681.0,1153.15,1161.96,1152.94,1158.82,4681.0
2024-01-10 13:30:00,1159.67,1163.87,1156.53,1159.67,3465.0,1159.67,1163.87,1156.53,1159.67,3465.0
2024-01-10 14:00:00,1159.87,1162.31,1155.76,1159.85,4415.0,1159.87,1162.31,1155.76,1159.85,4415.0
2024-01-10 14:30:00,1161.83,1168.26,1159.01,1166.51,7291.0,1161.83,1168.26,1159.01,1166.51,7291.0
2024-01-10 15:00:00,1165.13,1172.6,1165.12,1169.0,12622.0,1165.13,1172.6,1165.12,1169.0,12622.0
2024-01-10 15:30:00,1169.6,1177.01,1168.59,1177.01,23371.0,1169.6,1177.01,1168.59,1177.01,23371.0
2024-01-11 09:30:00,1171.53,1177.19,1166.53,1172.64,7466.0,1171.53,1177.19,1166.53,1172.64,7466.0
2024-01-11 10:00:00,1172.64,1174.98,1166.78,1172.64,11175.0,1172.64,1174.98,1166.78,1172.64,11175.0
2024-01-11 10:30:00,1171.96,1174.53,1169.79,1173.97,7255.0,1171.96,1174.53,1169.79,1173.97,7255.0
2024-01-11 11:00:00,1173.3,1177.46,1173.24,1176.0,6703.0,1173.3,1177.46,1173.24,1176.0,6703.0
2024-01-11 11:30:00,1176.16,1178.59,1174.0,1178.59,3534.0,1176.16,1178.59,1174.0,1178.59,3534.0
2024-01-11 12:00:00,1178.46,1183.64,1178.46,1183.64,2900.0,1178.46,1183.64,1178.46,1183.64,2900.0
2024-01-11 12:30:00,1180.92,1185.98,1179.04,1185.49,10959.0,1180.92,1185.98,1179.04,1185.49,10959.0
2024-01-11 13:00:00,1183.99,1189.24,1183.99,1187.2,6873.0,1183.99,1189.24,1183.99,1187.2,6873.0
2024-01-11 13:30:00,1187.45,1190.0,1185.51,1188.37,16318.0,1187.45,1190.0,1185.51,1188.37,16318.0
2024-01-11 14:00:00,1190.0,1191.37,1187.29,1190.25,4030.0,1190.0,1191.37,1187.29,1190.25,4030.0
2024-01-11 14:30:00,1190.03,1194.72,1179.6,1180.63,6065.0,1190.03,1194.72,1179.6,1180.63,6065.0
2024-01-11 15:00:00,1180.78,1181.52,1177.23,1180.91,1861.0,1180.78,1181.52,1177.23,1180.91,1861.0
2024-01-11 15:30:00,1180.82,1189.22,1179.8,1187.2,20506.0,1180.82,1189.22,1179.8,1187.2,20506.0
2024-01-12 09:30:00,1198.69,1205.0,1193.51,1197.33,4278.0,1198.69,1205.0,1193.51,1197.33,4278.0
2024-01-12 10:00:00,1195.16,1203.54,1188.73,1189.96,7861.0,1195.16,1203.54,1188.73,1189.96,7861.0
2024-01-12 10:30:00,1192.26,1193.73,1189.2,1189.22,2367.0,1192.26,1193.73,1189.2,1189.22,2367.0
2024-01-12 11:00:00,1189.68,1192.24,1188.82,1192.22,1476.0,1189.68,1192.24,1188.82,1192.22,1476.0
2024-01-12 11:30:00,1191.44,1191.52,1188.37,1188.6,3057.0,1191.44,1191.52,1188.37,1188.6,3057.0
2024-01-12 12:00:00,1186.55,1190.72,1186.37,1187.86,1678.0,1186.55,1190.72,1186.37,1187.86,1678.0
2024-01-12 12:30:00,1186.98,1187.87,1186.98,1187.84,880.0,1186.98,1187.87,1186.98,1187.84,880.0
2024-01-12 13:00:00,1184.28,1185.01,1182.93,1183.5,1534.0,1184.28,1185.01,1182.93,1183.5,1534.0
2024-01-12 13:30:00,1183.51,1183.97,1183.25,1183.63,608.0,1183.51,1183.97,1183.25,1183.63,608.0
2024-01-12 14:00:00,1181.46,1186.54,1181.46,1184.55,4522.0,1181.46,1186.54,1181.46,1184.55,4522.0
2024-01-12 14:30:00,1182.9,1183.96,1182.02,1182.15,7739.0,1182.9,1183.96,1182.02,1182.15,7739.0
2024-01-12 15:00:00,1182.61,1183.67,1180.7,1181.5,4615.0,1182.61,1183.67,1180.7,1181.5,4615.0
2024-01-12 15:30:00,1181.5,1186.35,1180.47,1183.14,12707.0,1181.5,1186.35,1180.47,1183.14,12707.0
2024-01-16 09:30:00,1168.55,1186.21,1168.55,1173.18,6184.0,1168.55,1186.21,1168.55,1173.18,6184.0
2024-01-16 10:00:00,1176.45,1180.8,1173.42,1180.0,6681.0,1176.45,1180.8,1173.42,1180.0,6681.0
2024-01-16 10:30:00,1182.89,1185.16,1179.48,1184.42,3959.0,1182.89,1185.16,1179.48,1184.42,3959.0
2024-01-16 11:00:00,1180.57,1187.09,1180.56,1184.45,7100.0,1180.57,1187.09,1180.56,1184.45,7100.0
2024-01-16 11:30:00,1185.32,1185.51,1182.25,1185.0,6574.0,1185.32,1185.51,1182.25,1185.0,6574.0
2024-01-16 12:00:00,1186.8,1186.8,1184.33,1184.99,2097.0,1186.8,1186.8,1184.33,1184.99,2097.0
2024-01-16 12:30:00,1184.77,1186.2,1183.8,1184.43,2703.0,1184.77,1186.2,1183.8,1184.43,2703.0
2024-01-16 13:00:00,1182.58,1186.04,1182.58,1185.13,1563.0,1182.58,1186.04,1182.58,1185.13,1563.0
2024-01-16 13:30:00,1181.18,1183.02,1178.66,1182.43,7136.0,1181.18,1183.02,1178.66,1182.43,7136.0
2024-01-16 14:00:00,1182.85,1182.85,1178.5,1181.0,4277.0,1182.85,1182.85,1178.5,1181.0,4277.0
2024-01-16 14:30:00,1182.36,1185.93,1181.99,1185.93,1698.0,1182.36,1185.93,1181.99,1185.93,1698.0
2024-01-16 15:00:00,1185.71,1187.95,1184.38,1185.35,1885.0,1185.71,1187.95,1184.38,1185.35,1885.0
2024-01-16 15:30:00,1183.49,1185.81,1182.48,1183.99,8731.0,1183.49,1185.81,1182.48,1183.99,8731.0
2024-01-17 09:30:00,1173.8,1192.11,1160.53,1163.01,8665.0,1173.8,1192.11,1160.53,1163.01,8665.0
2024-01-17 10:00:00,1160.13,1166.62,1150.0,1165.86,17383.0,1160.13,1166.62,1150.0,1165.86,17383.0
2024-01-17 10:30:00,1162.69,1171.04,1162.69,1171.04,4288.0,1162.69,1171.04,1162.69,1171.04,4288.0
2024-01-17 11:00:00,1171.29,1171.29,1166.27,1170.37,4242.0,1171.29,1171.29,1166.27,1170.37,4242.0
2024-01-17 11:30:00,1170.0,1170.79,1165.06,1168.14,10842.0,1170.0,1170.79,1165.06,1168.14,10842.0
2024-01-17 12:00:00,1168.46,1170.89,1166.51,1166.91,6904.0,1168.46,1170.89,1166.51,1166.91,6904.0
2024-01-17 12:30:00,1166.87,1167.86,1159.02,1165.52,6247.0,1166.87,1167.86,1159.02,1165.52,6247.0
2024-01-17 13:00:00,1162.98,1163.33,1160.86,1163.08,6914.0,1162.98,1163.33,1160.86,1163.08,6914.0
2024-01-17 13:30:00,1155.23,1160.64,1155.23,1159.68,2964.0,1155.23,1160.64,1155.23,1159.68,2964.0
2024-01-17 14:00:00,1158.26,1158.44,1152.3,1152.3,900.0,1158.26,1158.44,1152.3,1152.3,900.0
2024-01-17 14:30:00,1153.9,1157.0,1153.82,1156.66,6349.0,1153.9,1157.0,1153.82,1156.66,6349.0
2024-01-17 15:00:00,1156.68,1159.83,1155.66,1159.83,3922.0,1156.68,1159.83,1155.66,1159.83,3922.0
2024-01-17 15:30:00,1158.94,1164.49,1158.03,1162.99,9997.0,1158.94,1164.49,1158.03,1162.99,9997.0
2024-01-18 09:30:00,1164.09,1177.45,1162.19,1177.45,2196.0,1164.09,1177.45,1162.19,1177.45,2196.0
2024-01-18 10:00:00,1170.84,1175.85,1166.94,1171.55,2117.0,1170.84,1175.85,1166.94,1171.55,2117.0
2024-01-18 10:30:00,1169.52,1172.94,1169.39,1169.62,973.0,1169.52,1172.94,1169.39,1169.62,973.0
2024-01-18 11:00:00,1169.62,1174.84,1169.62,1174.04,2938.0,1169.62,1174.84,1169.62,1174.04,2938.0
2024-01-18 11:30:00,1174.06,1175.66,1172.52,1175.65,1846.0,1174.06,1175.66,1172.52,1175.65,1846.0
2024-01-18 12:00:00,1170.51,1174.78,1170.51,1174.78,1399.0,1170.51,1174.78,1170.51,1174.78,1399.0
2024-01-18 12:30:00,1172.96,1175.0,1172.96,1175.0,1800.0,1172.96,1175.0,1172.96,1175.0,1800.0
2024-01-18 13:00:00,1174.72,1174.72,1170.25,1171.3,2092.0,1174.72,1174.72,1170.25,1171.3,2092.0
2024-01-18 13:30:00,1171.12,1177.72,1171.12,1177.72,1161.0,1171.12,1177.72,1171.12,1177.72,1161.0
2024-01-18 14:00:00,1177.73,1179.38,1175.09,1179.38,1804.0,1177.73,1179.38,1175.09,1179.38,1804.0
2024-01-18 14:30:00,1180.58,1183.57,1179.61,1180.75,1800.0,1180.58,1183.57,1179.61,1180.75,1800.0
2024-01-18 15:00:00,1182.72,1186.02,1182.71,1186.02,1682.0,1182.72,1186.02,1182.71,1186.02,1682.0
2024-01-18 15:30:00,1186.96,1187.8,1182.58,1185.83,16579.0,1186.96,1187.8,1182.58,1185.83,16579.0
2024-01-19 09:30:00,1188.69,1188.69,1174.65,1185.0,15727.0,1188.69,1188.69,1174.65,1185.0,15727.0
2024-01-19 10:00:00,1185.92,1188.01,1182.0,1187.78,7310.0,1185.92,1188.01,1182.0,1187.78,7310.0
2024-01-19 10:30:00,1187.8,1193.32,1187.8,1188.51,2724.0,1187.8,1193.32,1187.8,1188.51,2724.0
2024-01-19 11:00:00,1189.08,1190.0,1188.58,1190.0,2229.0,1189.08,1190.0,1188.58,1190.0,2229.0
2024-01-19 11:30:00,1190.15,1191.76,1187.36,1187.36,4458.0,1190.15,1191.76,1187.36,1187.36,4458.0
2024-01-19 12:00:00,1184.33,1184.33,1184.33,1184.33,223.0,1184.33,1184.33,1184.33,1184.33,223.0
2024-01-19 12:30:00,1188.94,1189.52,1188.94,1189.0,2423.0,1188.94,1189.52,1188.94,1189.0,2423.0
2024-01-19 13:00:00,1189.25,1191.37,1187.43,1191.37,1001.0,1189.25,1191.37,1187.43,1191.37,1001.0
2024-01-19 13:30:00,1193.54,1199.86,1193.36,1197.54,1487.0,1193.54,1199.86,1193.36,1197.54,1487.0
2024-01-19 14:00:00,1196.28,1202.36,1196.27,1199.29,7765.0,1196.28,1202.36,1196.27,1199.29,7765.0
2024-01-19 14:30:00,1199.29,1199.59,1197.58,1199.24,1400.0,1199.29,1199.59,1197.58,1199.24,1400.0
2024-01-19 15:00:00,1200.53,1200.53,1197.53,1197.54,1000.0,1200.53,1200.53,1197.53,1197.54,1000.0
2024-01-19 15:30:00,1198.41,1202.09,1196.78,1202.09,9736.0,1198.41,1202.09,1196.78,1202.09,9736.0
2024-01-22 09:30:00,1205.74,1213.49,1202.0,1202.0,3248.0,1205.74,1213.49,1202.0,1202.0,3248.0
2024-01-22 10:00:00,1206.8,1212.64,1204.91,1209.91,3757.0,1206.8,1212.64,1204.91,1209.91,3757.0
2024-01-22 10:30:00,1210.06,1215.0,1205.28,1207.97,3354.0,1210.06,1215.0,1205.28,1207.97,3354.0
2024-01-22 11:00:00,1207.2,1209.22,1206.2,1209.21,2867.0,1207.2,1209.22,1206.2,1209.21,2867.0
2024-01-22 11:30:00,1210.0,1210.0,1205.78,1207.78,1110.0,1210.0,1210.0,1205.78,1207.78,1110.0
2024-01-22 12:00:00,1207.37,1210.77,1206.87,1210.77,1000.0,1207.37,1210.77,1206.87,1210.77,1000.0
2024-01-22 12:30:00,1210.54,1213.86,1209.9,1211.12,2989.0,1210.54,1213.86,1209.9,1211.12,2989.0
2024-01-22 13:00:00,1212.96,1213.0,1212.5,1213.0,729.0,1212.96,1213.0,1212.5,1213.0,729.0
2024-01-22 13:30:00,1209.39,1214.0,1209.39,1212.38,1450.0,1209.39,1214.0,1209.39,1212.38,1450.0
2024-01-22 14:00:00,1211.88,1213.47,1211.03,1213.47,2071.0,1211.88,1213.47,1211.03,1213.47,2071.0
2024-01-22 14:30:00,1213.44,1216.3,1212.84,1215.2,4002.0,1213.44,1216.3,1212.84,1215.2,4002.0
2024-01-22 15:00:00,1214.0,1217.5,1213.83,1217.5,2958.0,1214.0,1217.5,1213.83,1217.5,2958.0
2024-01-22 15:30:00,1217.46,1219.22,1213.16,1217.66,24169.0,1217.46,1219.22,1213.16,1217.66,24169.0
2024-01-23 09:30:00,1229.37,1229.37,1214.4,1215.41,4496.0,1229.37,1229.37,1214.4,1215.41,4496.0
2024-01-23 10:00:00,1216.43,1217.44,1210.01,1211.73,3641.0,1216.43,1217.44,1210.01,1211.73,3641.0
2024-01-23 10:30:00,1213.22,1213.22,1202.1,1206.25,4304.0,1213.22,1213.22,1202.1,1206.25,4304.0
2024-01-23 11:00:00,1205.68,1211.88,1205.68,1208.32,5552.0,1205.68,1211.88,1205.68,1208.32,5552.0
2024-01-23 11:30:00,1208.45,1211.21,1208.45,1209.95,4628.0,1208.45,1211.21,1208.45,1209.95,4628.0
2024-01-23 12:00:00,1209.97,1212.42,1209.27,1210.93,1100.0,1209.97,1212.42,1209.27,1210.93,1100.0
2024-01-23 12:30:00,1211.76,1214.87,1211.76,1213.95,900.0,1211.76,1214.87,1211.76,1213.95,900.0
2024-01-23 13:00:00,1213.87,1213.9,1212.42,1212.42,300.0,1213.87,1213.9,1212.42,1212.42,300.0
2024-01-23 13:30:00,1212.1,1215.77,1212.09,1215.77,593.0,1212.1,1215.77,1212.09,1215.77,593.0
2024-01-23 14:00:00,1215.5,1216.81,1213.79,1215.4,6735.0,1215.5,1216.81,1213.79,1215.4,6735.0
2024-01-23 14:30:00,1216.36,1218.13,1215.62,1218.13,3298.0,1216.36,1218.13,1215.62,1218.13,3298.0
2024-01-23 15:00:00,1218.33,1219.39,1218.14,1219.31,2235.0,1218.33,1219.39,1218.14,1219.31,2235.0
2024-01-23 15:30:00,1218.71,1220.57,1217.91,1219.5,8512.0,1218.71,1220.57,1217.91,1219.5,8512.0
2024-01-24 09:30:00,1223.55,1232.56,1206.31,1208.32,3674.0,1223.55,1232.56,1206.31,1208.32,3674.0
2024-01-24 10:00:00,1208.5,1208.5,1194.65,1197.21,4655.0,1208.5,1208.5,1194.65,1197.21,4655.0
2024-01-24 10:30:00,1199.52,1207.27,1199.52,1200.26,2990.0,1199.52,1207.27,1199.52,1200.26,2990.0
2024-01-24 11:00:00,1199.87,1202.24,1197.18,1202.24,3992.0,1199.87,1202.24,1197.18,1202.24,3992.0
2024-01-24 11:30:00,1202.16,1203.35,1198.81,1200.0,2843.0,1202.16,1203.35,1198.81,1200.0,2843.0
2024-01-24 12:00:00,1200.89,1206.29,1200.41,1205.78,4933.0,1200.89,1206.29,1200.41,1205.78,4933.0
2024-01-24 12:30:00,1205.76,1209.85,1204.59,1208.98,3520.0,1205.76,1209.85,1204.59,1208.98,3520.0
2024-01-24 13:00:00,1208.98,1214.29,1208.49,1212.77,17522.0,1208.98,1214.29,1208.49,1212.77,17522.0
2024-01-24 13:30:00,1212.87,1212.87,1207.16,1208.3,5262.0,1212.87,1212.87,1207.16,1208.3,5262.0
2024-01-24 14:00:00,1207.97,1211.02,1207.97,1211.02,1743.0,1207.97,1211.02,1207.97,1211.02,1743.0
2024-01-24 14:30:00,1209.21,1211.27,1209.19,1211.27,1300.0,1209.21,1211.27,1209.19,1211.27,1300.0
2024-01-24 15:00:00,1209.19,1210.87,1207.97,1207.97,5229.0,1209.19,1210.87,1207.97,1207.97,5229.0
2024-01-24 15:30:00,1207.97,1208.62,1203.83,1206.44,19650.0,1207.97,1208.62,1203.83,1206.44,19650.0
2024-01-25 09:30:00,1218.0,1218.0,1210.16,1210.16,2128.0,1218.0,1218.0,1210.16,1210.16,2128.0
2024-01-25 10:00:00,1213.48,1213.48,1200.0,1200.12,3533.0,1213.48,1213.48,1200.0,1200.12,3533.0
2024-01-25 10:30:00,1202.24,1205.07,1198.39,1201.82,3857.0,1202.24,1205.07,1198.39,1201.82,3857.0
2024-01-25 11:00:00,1201.82,1213.21,1201.81,1206.92,7870.0,1201.82,1213.21,1201.81,1206.92,7870.0
2024-01-25 11:30:00,1206.28,1207.17,1201.24,1206.7,3752.0,1206.28,1207.17,1201.24,1206.7,3752.0
2024-01-25 12:00:00,1207.1,1211.6,1206.0,1208.58,2513.0,1207.1,1211.6,1206.0,1208.58,2513.0
2024-01-25 12:30:00,1206.12,1206.82,1205.13,1206.0,5574.0,1206.12,1206.82,1205.13,1206.0,5574.0
2024-01-25 13:00:00,1208.3,1208.3,1205.58,1206.22,1105.0,1208.3,1208.3,1205.58,1206.22,1105.0
2024-01-25 13:30:00,1206.59,1207.0,1199.88,1199.88,11503.0,1206.59,1207.0,1199.88,1199.88,11503.0
2024-01-25 14:00:00,1200.05,1204.9,1199.99,1204.78,4178.0,1200.05,1204.9,1199.99,1204.78,4178.0
2024-01-25 14:30:00,1205.0,1205.97,1201.87,1205.72,9452.0,1205.0,1205.97,1201.87,1205.72,9452.0
2024-01-25 15:00:00,1206.0,1206.0,1202.64,1203.0,1112.0,1206.0,1206.0,1202.64,1203.0,1112.0
2024-01-25 15:30:00,1202.96,1204.4,1200.23,1203.97,11042.0,1202.96,1204.4,1200.23,1203.97,11042.0
2024-01-26 09:30:00,1224.21,1226.93,1217.55,1226.9,5235.0,1224.21,1226.93,1217.55,1226.9,5235.0
2024-01-26 10:00:00,1226.9,1237.98,1226.9,1237.98,7124.0,1226.9,1237.98,1226.9,1237.98,7124.0
2024-01-26 10:30:00,1235.35,1236.66,1229.13,1230.22,4566.0,1235.35,1236.66,1229.13,1230.22,4566.0
2024-01-26 11:00:00,1230.1,1233.97,1229.3,1233.97,3448.0,1230.1,1233.97,1229.3,1233.97,3448.0
2024-01-26 11:30:00,1231.69,1234.08,1229.39,1231.73,2100.0,1231.69,1234.08,1229.39,1231.73,2100.0
2024-01-26 12:00:00,1234.08,1234.08,1227.77,1227.77,1500.0,1234.08,1234.08,1227.77,1227.77,1500.0
2024-01-26 12:30:00,1228.6,1228.6,1224.52,1224.52,500.0,1228.6,1228.6,1224.52,1224.52,500.0
2024-01-26 13:00:00,1225.23,1225.51,1224.25,1224.63,802.0,1225.23,1225.51,1224.25,1224.63,802.0
2024-01-26 13:30:00,1223.89,1223.89,1219.37,1219.5,1701.0,1223.89,1223.89,1219.37,1219.5,1701.0
2024-01-26 14:00:00,1220.92,1222.33,1220.57,1220.57,1015.0,1220.92,1222.33,1220.57,1220.57,1015.0
2024-01-26 14:30:00,1221.72,1222.57,1219.7,1221.63,1113.0,1221.72,1222.57,1219.7,1221.63,1113.0
2024-01-26 15:00:00,1221.56,1222.52,1218.0,1219.21,3012.0,1221.56,1222.52,1218.0,1219.21,3012.0
2024-01-26 15:30:00,1218.56,1219.02,1215.73,1217.5,6502.0,1218.56,1219.02,1215.73,1217.5,6502.0
2024-01-29 09:30:00,1217.75,1227.26,1216.0,1222.6,3090.0,1217.75,1227.26,1216.0,1222.6,3090.0
2024-01-29 10:00:00,1222.84,1223.13,1219.03,1221.03,1548.0,1222.84,1223.13,1219.03,1221.03,1548.0
2024-01-29 10:30:00,1218.79,1222.77,1218.79,1222.77,787.0,1218.79,1222.77,1218.79,1222.77,787.0
2024-01-29 11:00:00,1220.8,1220.8,1217.53,1220.38,996.0,1220.8,1220.8,1217.53,1220.38,996.0
2024-01-29 11:30:00,1217.86,1218.75,1217.86,1218.75,300.0,1217.86,1218.75,1217.86,1218.75,300.0
2024-01-29 12:00:00,1218.82,1218.82,1213.31,1216.77,1416.0,1218.82,1218.82,1213.31,1216.77,1416.0
2024-01-29 12:30:00,1216.77,1216.77,1213.28,1215.27,700.0,1216.77,1216.77,1213.28,1215.27,700.0
2024-01-29 13:00:00,1216.93,1219.08,1216.19,1219.08,1000.0,1216.93,1219.08,1216.19,1219.08,1000.0
2024-01-29 13:30:00,1216.88,1216.88,1212.31,1214.24,900.0,1216.88,1216.88,1212.31,1214.24,900.0
2024-01-29 14:00:00,1214.24,1217.07,1214.24,1217.07,300.0,1214.24,1217.07,1214.24,1217.07,300.0
2024-01-29 14:30:00,1216.14,1216.14,1214.7,1215.12,1200.0,1216.14,1216.14,1214.7,1215.12,1200.0
2024-01-29 15:00:00,1216.34,1229.97,1216.34,1229.97,750.0,1216.34,1229.97,1216.34,1229.97,750.0
2024-01-29 15:30:00,1230.12,1231.12,1226.26,1227.16,5900.0,1230.12,1231.12,1226.26,1227.16,5900.0
2024-01-30 09:30:00,1224.95,1238.0,1221.48,1231.84,4084.0,1224.95,1238.0,1221.48,1231.84,4084.0
2024-01-30 10:00:00,1226.25,1229.41,1226.25,1229.05,2196.0,1226.25,1229.41,1226.25,1229.05,2196.0
2024-01-30 10:30:00,1229.45,1236.46,1229.45,1236.46,1100.0,1229.45,1236.46,1229.45,1236.46,1100.0
2024-01-30 11:00:00,1230.72,1231.06,1229.81,1231.06,500.0,1230.72,1231.06,1229.81,1231.06,500.0
2024-01-30 11:30:00,1231.1,1232.35,1228.2,1232.01,1279.0,1231.1,1232.35,1228.2,1232.01,1279.0
2024-01-30 12:00:00,1232.68,1232.68,1230.57,1231.24,500.0,1232.68,1232.68,1230.57,1231.24,500.0
2024-01-30 12:30:00,1227.85,1231.3,1227.85,1230.43,1198.0,1227.85,1231.3,1227.85,1230.43,1198.0
2024-01-30 13:00:00,1232.53,1232.97,1228.2,1232.97,2460.0,1232.53,1232.97,1228.2,1232.97,2460.0
2024-01-30 13:30:00,1231.51,1232.8,1230.7,1232.8,900.0,1231.51,1232.8,1230.7,1232.8,900.0
2024-01-30 14:00:00,1233.5,1236.8,1232.44,1236.72,2130.0,1233.5,1236.8,1232.44,1236.72,2130.0
2024-01-30 14:30:00,1236.03,1239.18,1235.72,1239.18,1900.0,1236.03,1239.18,1235.72,1239.18,1900.0
2024-01-30 15:00:00,1238.89,1238.9,1234.93,1236.41,1319.0,1238.89,1238.9,1234.93,1236.41,1319.0
2024-01-30 15:30:00,1235.73,1237.74,1234.72,1235.74,11309.0,1235.73,1237.74,1234.72,1235.74,11309.0
2024-01-31 09:30:00,1240.09,1240.09,1207.7,1213.68,6960.0,1240.09,1240.09,1207.7,1213.68,6960.0
2024-01-31 10:00:00,1217.21,1217.21,1211.26,1216.29,2133.0,1217.21,1217.21,1211.26,1216.29,2133.0
2024-01-31 10:30:00,1218.52,1220.25,1216.3,1220.25,610.0,1218.52,1220.25,1216.3,1220.25,610.0
2024-01-31 11:00:00,1218.89,1220.99,1218.78,1219.36,894.0,1218.89,1220.99,1218.78,1219.36,894.0
2024-01-31 11:30:00,1214.3,1216.17,1214.3,1216.17,300.0,1214.3,1216.17,1214.3,1216.17,300.0
2024-01-31 12:00:00,1216.43,1218.97,1216.43,1218.92,510.0,1216.43,1218.97,1216.43,1218.92,510.0
2024-01-31 12:30:00,1218.92,1218.92,1215.12,1217.73,442.0,1218.92,1218.92,1215.12,1217.73,442.0
2024-01-31 13:00:00,1218.54,1220.66,1218.53,1219.86,800.0,1218.54,1220.66,1218.53,1219.86,800.0
2024-01-31 13:30:00,1220.71,1220.85,1220.71,1220.85,301.0,1220.71,1220.85,1220.71,1220.85,301.0
2024-01-31 14:00:00,1222.2,1222.2,1210.67,1210.85,1100.0,1222.2,1222.2,1210.67,1210.85,1100.0
2024-01-31 14:30:00,1212.38,1222.43,1211.91,1211.91,1002.0,1212.38,1222.43,1211.91,1211.91,1002.0
2024-01-31 15:00:00,1199.6,1203.36,1199.53,1202.32,960.0,1199.6,1203.36,1199.53,1202.32,960.0
2024-01-31 15:30:00,1202.13,1202.13,1193.89,1198.05,7076.0,1202.13,1202.13,1193.89,1198.05,7076.0
2024-02-01 09:30:00,1196.03,1202.24,1190.0,1192.77,3655.0,1196.03,1202.24,1190.0,1192.77,3655.0
2024-02-01 10:00:00,1190.96,1195.05,1187.16,1188.93,2100.0,1190.96,1195.05,1187.16,1188.93,2100.0
2024-02-01 10:30:00,1194.07,1194.07,1187.0,1187.01,4190.0,1194.07,1194.07,1187.0,1187.01,4190.0
2024-02-01 11:00:00,1188.87,1196.81,1187.41,1196.81,3103.0,1188.87,1196.81,1187.41,1196.81,3103.0
2024-02-01 11:30:00,1200.67,1201.78,1200.67,1201.61,300.0,1200.67,1201.78,1200.67,1201.61,300.0
2024-02-01 12:00:00,1203.23,1204.27,1203.23,1204.27,800.0,1203.23,1204.27,1203.23,1204.27,800.0
2024-02-01 12:30:00,1205.42,1216.81,1205.42,1216.81,2594.0,1205.42,1216.81,1205.42,1216.81,2594.0
2024-02-01 13:00:00,1213.58,1216.15,1213.58,1213.74,1696.0,1213.58,1216.15,1213.58,1213.74,1696.0
2024-02-01 13:30:00,1215.02,1215.02,1211.48,1214.76,1414.0,1215.02,1215.02,1211.48,1214.76,1414.0
2024-02-01 14:00:00,1215.94,1218.49,1215.47,1217.57,828.0,1215.94,1218.49,1215.47,1217.57,828.0
2024-02-01 14:30:00,1216.68,1217.15,1215.16,1217.15,510.0,1216.68,1217.15,1215.16,1217.15,510.0
2024-02-01 15:00:00,1220.2,1220.38,1218.82,1219.89,1058.0,1220.2,1220.38,1218.82,1219.89,1058.0
2024-02-01 15:30:00,1220.88,1224.21,1219.94,1222.17,7514.0,1220.88,1224.21,1219.94,1222.17,7514.0
2024-02-02 09:30:00,1213.46,1213.46,1193.43,1209.61,5427.0,1213.46,1213.46,1193.43,1209.61,5427.0
2024-02-02 10:00:00,1211.71,1212.11,1199.18,1206.46,3424.0,1211.71,1212.11,1199.18,1206.46,3424.0
2024-02-02 10:30:00,1208.35,1208.35,1204.18,1204.47,810.0,1208.35,1208.35,1204.18,1204.47,810.0
2024-02-02 11:00:00,1204.19,1211.12,1204.19,1211.12,400.0,1204.19,1211.12,1204.19,1211.12,400.0
2024-02-02 11:30:00,1211.31,1213.4,1208.71,1208.71,1360.0,1211.31,1213.4,1208.71,1208.71,1360.0
2024-02-02 12:00:00,1212.99,1212.99,1207.25,1210.18,600.0,1212.99,1212.99,1207.25,1210.18,600.0
2024-02-02 12:30:00,1210.57,1210.83,1205.09,1205.09,881.0,1210.57,1210.83,1205.09,1205.09,881.0
2024-02-02 13:00:00,1208.56,1208.56,1206.23,1207.53,717.0,1208.56,1208.56,1206.23,1207.53,717.0
2024-02-02 13:30:00,1207.36,1208.67,1207.16,1207.16,596.0,1207.36,1208.67,1207.16,1207.16,596.0
2024-02-02 14:00:00,1208.36,1214.57,1208.36,1211.64,1485.0,1208.36,1214.57,1208.36,1211.64,1485.0
2024-02-02 14:30:00,1211.8,1216.42,1211.8,1215.08,1020.0,1211.8,1216.42,1211.8,1215.08,1020.0
2024-02-02 15:00:00,1217.3,1220.75,1217.3,1220.75,2166.0,1217.3,1220.75,1217.3,1220.75,2166.0
2024-02-02 15:30:00,1219.63,1219.63,1209.21,1209.88,6361.0,1219.63,1219.63,1209.21,1209.88,6361.0
2024-02-05 09:30:00,1203.32,1205.45,1190.61,1200.34,8551.0,1203.32,1205.45,1190.61,1200.34,8551.0
2024-02-05 10:00:00,1200.43,1202.69,1189.76,1190.12,13012.0,1200.43,1202.69,1189.76,1190.12,13012.0
2024-02-05 10:30:00,1192.55,1198.75,1191.19,1193.94,5456.0,1192.55,1198.75,1191.19,1193.94,5456.0
2024-02-05 11:00:00,1194.33,1197.5,1193.04,1196.32,2011.0,1194.33,1197.5,1193.04,1196.32,2011.0
2024-02-05 11:30:00,1196.77,1199.0,1195.95,1196.23,1951.0,1196.77,1199.0,1195.95,1196.23,1951.0
2024-02-05 12:00:00,1197.12,1197.39,1194.1,1196.25,4911.0,1197.12,1197.39,1194.1,1196.25,4911.0
2024-02-05 12:30:00,1195.98,1197.9,1194.99,1195.81,6264.0,1195.98,1197.9,1194.99,1195.81,6264.0
2024-02-05 13:00:00,1196.27,1202.47,1196.27,1199.53,2567.0,1196.27,1202.47,1196.27,1199.53,2567.0
2024-02-05 13:30:00,1199.35,1201.5,1196.82,1198.18,1824.0,1199.35,1201.5,1196.82,1198.18,1824.0
2024-02-05 14:00:00,1197.24,1198.08,1195.93,1197.15,1360.0,1197.24,1198.08,1195.93,1197.15,1360.0
2024-02-05 14:30:00,1196.24,1197.41,1188.9,1189.17,3738.0,1196.24,1197.41,1188.9,1189.17,3738.0
2024-02-05 15:00:00,1190.68,1192.6,1186.0,1191.0,4403.0,1190.68,1192.6,1186.0,1191.0,4403.0
2024-02-05 15:30:00,1191.38,1193.19,1187.07,1187.07,11748.0,1191.38,1193.19,1187.07,1187.07,11748.0
2024-02-06 09:30:00,1185.98,1205.76,1185.98,1202.07,2101.0,1185.98,1205.76,1185.98,1202.07,2101.0
2024-02-06 10:00:00,1200.89,1207.46,1197.69,1198.1,4184.0,1200.89,1207.46,1197.69,1198.1,4184.0
2024-02-06 10:30:00,1197.32,1200.73,1193.06,1195.24,3109.0,1197.32,1200.73,1193.06,1195.24,3109.0
2024-02-06 11:00:00,1193.32,1196.01,1193.32,1194.9,1800.0,1193.32,1196.01,1193.32,1194.9,1800.0
2024-02-06 11:30:00,1199.14,1203.71,1197.95,1203.71,1641.0,1199.14,1203.71,1197.95,1203.71,1641.0
2024-02-06 12:00:00,1204.07,1213.65,1202.97,1212.79,2619.0,1204.07,1213.65,1202.97,1212.79,2619.0
2024-02-06 12:30:00,1215.05,1215.77,1211.02,1214.41,2185.0,1215.05,1215.77,1211.02,1214.41,2185.0
2024-02-06 13:00:00,1212.84,1221.57,1212.84,1217.29,3371.0,1212.84,1221.57,1212.84,1217.29,3371.0
2024-02-06 13:30:00,1220.37,1223.94,1216.79,1218.63,2703.0,1220.37,1223.94,1216.79,1218.63,2703.0
2024-02-06 14:00:00,1216.9,1220.95,1212.15,1219.34,3014.0,1216.9,1220.95,1212.15,1219.34,3014.0
2024-02-06 14:30:00,1219.53,1219.82,1217.12,1219.06,2336.0,1219.53,1219.82,1217.12,1219.06,2336.0
2024-02-06 15:00:00,1218.12,1220.2,1215.56,1216.65,2950.0,1218.12,1220.2,1215.56,1216.65,2950.0
2024-02-06 15:30:00,1216.97,1217.27,1210.56,1212.11,9672.0,1216.97,1217.27,1210.56,1212.11,9672.0
2024-02-07 09:30:00,1216.11,1216.11,1204.49,1204.52,5698.0,1216.11,1216.11,1204.49,1204.52,5698.0
2024-02-07 10:00:00,1203.76,1215.38,1203.76,1215.38,2313.0,1203.76,1215.38,1203.76,1215.38,2313.0
2024-02-07 10:30:00,1214.1,1215.83,1211.12,1215.83,4190.0,1214.1,1215.83,1211.12,1215.83,4190.0
2024-02-07 11:00:00,1212.85,1215.88,1212.35,1215.88,600.0,1212.85,1215.88,1212.35,1215.88,600.0
2024-02-07 11:30:00,1215.21,1215.21,1212.95,1213.8,450.0,1215.21,1215.21,1212.95,1213.8,450.0
2024-02-07 12:00:00,1212.15,1212.15,1211.39,1211.7,1478.0,1212.15,1212.15,1211.39,1211.7,1478.0
2024-02-07 12:30:00,1213.17,1216.0,1211.61,1216.0,946.0,1213.17,1216.0,1211.61,1216.0,946.0
2024-02-07 13:00:00,1215.71,1215.71,1215.71,1215.71,540.0,1215.71,1215.71,1215.71,1215.71,540.0
2024-02-07 13:30:00,1211.57,1212.17,1210.88,1211.01,2269.0,1211.57,1212.17,1210.88,1211.01,2269.0
2024-02-07 14:00:00,1210.33,1211.87,1208.35,1211.41,5418.0,1210.33,1211.87,1208.35,1211.41,5418.0
2024-02-07 14:30:00,1211.87,1217.53,1211.29,1217.53,1250.0,1211.87,1217.53,1211.29,1217.53,1250.0
2024-02-07 15:00:00,1217.53,1218.2,1210.76,1212.62,4069.0,1217.53,1218.2,1210.76,1212.62,4069.0
2024-02-07 15:30:00,1213.04,1213.23,1206.51,1212.0,21835.0,1213.04,1213.23,1206.51,1212.0,21835.0
2024-02-08 09:30:00,1212.98,1215.5,1207.54,1215.07,2766.0,1212.98,1215.5,1207.54,1215.07,2766.0
2024-02-08 10:00:00,1217.65,1220.53,1212.62,1220.53,3464.0,1217.65,1220.53,1212.62,1220.53,3464.0
2024-02-08 10:30:00,1221.71,1221.71,1214.06,1217.71,11898.0,1221.71,1221.71,1214.06,1217.71,11898.0
2024-02-08 11:00:00,1215.89,1222.05,1215.89,1216.99,6474.0,1215.89,1222.05,1215.89,1216.99,6474.0
2024-02-08 11:30:00,1219.63,1219.84,1213.0,1218.67,7011.0,1219.63,1219.84,1213.0,1218.67,7011.0
2024-02-08 12:00:00,1218.53,1223.56,1215.15,1221.01,4483.0,1218.53,1223.56,1215.15,1221.01,4483.0
2024-02-08 12:30:00,1220.67,1224.92,1218.72,1224.74,4824.0,1220.67,1224.92,1218.72,1224.74,4824.0
2024-02-08 13:00:00,1227.87,1227.89,1224.06,1224.62,1803.0,1227.87,1227.89,1224.06,1224.62,1803.0
2024-02-08 13:30:00,1224.43,1225.84,1223.08,1225.65,3303.0,1224.43,1225.84,1223.08,1225.65,3303.0
2024-02-08 14:00:00,1226.23,1227.74,1223.98,1227.74,1046.0,1226.23,1227.74,1223.98,1227.74,1046.0
2024-02-08 14:30:00,1227.69,1229.92,1227.68,1227.72,2308.0,1227.69,1229.92,1227.68,1227.72,2308.0
2024-02-08 15:00:00,1227.72,1228.75,1223.16,1225.25,5591.0,1227.72,1228.75,1223.16,1225.25,5591.0
2024-02-08 15:30:00,1224.0,1230.67,1224.0,1229.39,17399.0,1224.0,1230.67,1224.0,1229.39,17399.0
2024-02-09 09:30:00,1240.8,1240.8,1190.61,1219.25,23388.0,1240.8,1240.8,1190.61,1219.25,23388.0
2024-02-09 10:00:00,1215.4,1220.49,1212.58,1214.66,10906.0,1215.4,1220.49,1212.58,1214.66,10906.0
2024-02-09 10:30:00,1217.07,1220.65,1187.22,1201.42,11566.0,1217.07,1220.65,1187.22,1201.42,11566.0
2024-02-09 11:00:00,1198.4,1200.98,1193.78,1193.78,8406.0,1198.4,1200.98,1193.78,1193.78,8406.0
2024-02-09 11:30:00,1196.76,1200.0,1188.0,1190.19,6084.0,1196.76,1200.0,1188.0,1190.19,6084.0
2024-02-09 12:00:00,1191.81,1191.81,1187.45,1190.4,770.0,1191.81,1191.81,1187.45,1190.4,770.0
2024-02-09 12:30:00,1188.87,1188.91,1184.77,1186.29,2497.0,1188.87,1188.91,1184.77,1186.29,2497.0
2024-02-09 13:00:00,1185.67,1188.29,1183.33,1188.03,2321.0,1185.67,1188.29,1183.33,1188.03,2321.0
2024-02-09 13:30:00,1188.03,1188.03,1182.28,1182.29,2527.0,1188.03,1188.03,1182.28,1182.29,2527.0
2024-02-09 14:00:00,1183.69,1188.57,1183.69,1185.07,4670.0,1183.69,1188.57,1183.69,1185.07,4670.0
2024-02-09 14:30:00,1185.11,1187.65,1182.85,1182.86,3602.0,1185.11,1187.65,1182.85,1182.86,3602.0
2024-02-09 15:00:00,1182.55,1184.25,1172.88,1172.88,5881.0,1182.55,1184.25,1172.88,1172.88,5881.0
2024-02-09 15:30:00,1173.9,1178.42,1169.94,1176.36,29847.0,1173.9,1178.42,1169.94,1176.36,29847.0
2024-02-12 09:30:00,1181.53,1181.53,1169.41,1173.29,6166.0,1181.53,1181.53,1169.41,1173.29,6166.0
2024-02-12 10:00:00,1171.31,1181.02,1170.06,1170.1,5489.0,1171.31,1181.02,1170.06,1170.1,5489.0
2024-02-12 10:30:00,1171.85,1178.29,1171.84,1178.12,3590.0,1171.85,1178.29,1171.84,1178.12,3590.0
2024-02-12 11:00:00,1177.58,1183.18,1177.39,1183.17,1506.0,1177.58,1183.18,1177.39,1183.17,1506.0
2024-02-12 11:30:00,1188.7,1189.54,1187.81,1187.81,1088.0,1188.7,1189.54,1187.81,1187.81,1088.0
2024-02-12 12:00:00,1185.55,1191.78,1184.47,1189.7,1305.0,1185.55,1191.78,1184.47,1189.7,1305.0
2024-02-12 12:30:00,1188.07,1189.84,1185.4,1189.84,1932.0,1188.07,1189.84,1185.4,1189.84,1932.0
2024-02-12 13:00:00,1191.69,1191.69,1188.99,1188.99,1297.0,1191.69,1191.69,1188.99,1188.99,1297.0
2024-02-12 13:30:00,1189.67,1193.27,1187.95,1187.95,1394.0,1189.67,1193.27,1187.95,1187.95,1394.0
2024-02-12 14:00:00,1190.13,1191.16,1184.68,1185.13,1500.0,1190.13,1191.16,1184.68,1185.13,1500.0
2024-02-12 14:30:00,1186.3,1187.77,1186.3,1187.77,750.0,1186.3,1187.77,1186.3,1187.77,750.0
2024-02-12 15:00:00,1187.83,1192.93,1187.83,1190.04,1043.0,1187.83,1192.93,1187.83,1190.04,1043.0
2024-02-12 15:30:00,1189.58,1194.16,1188.77,1193.0,11777.0,1189.58,1194.16,1188.77,1193.0,11777.0
2024-02-13 09:30:00,1166.98,1180.0,1165.72,1165.72,10064.0,1166.98,1180.0,1165.72,1165.72,10064.0
2024-02-13 10:00:00,1161.67,1164.77,1158.97,1160.31,4465.0,1161.67,1164.77,1158.97,1160.31,4465.0
2024-02-13 10:30:00,1157.83,1160.86,1156.38,1160.42,2066.0,1157.83,1160.86,1156.38,1160.42,2066.0
2024-02-13 11:00:00,1159.03,1159.89,1157.22,1157.99,8489.0,1159.03,1159.89,1157.22,1157.99,8489.0
2024-02-13 11:30:00,1157.0,1157.0,1152.87,1153.29,1422.0,1157.0,1157.0,1152.87,1153.29,1422.0
2024-02-13 12:00:00,1153.3,1154.63,1149.04,1149.04,916.0,1153.3,1154.63,1149.04,1149.04,916.0
2024-02-13 12:30:00,1148.67,1153.45,1148.66,1149.34,2134.0,1148.67,1153.45,1148.66,1149.34,2134.0
2024-02-13 13:00:00,1144.46,1144.61,1139.95,1140.0,4776.0,1144.46,1144.61,1139.95,1140.0,4776.0
2024-02-13 13:30:00,1139.85,1141.34,1139.71,1140.25,1630.0,1139.85,1141.34,1139.71,1140.25,1630.0
2024-02-13 14:00:00,1139.36,1139.79,1135.95,1135.96,800.0,1139.36,1139.79,1135.95,1135.96,800.0
2024-02-13 14:30:00,1138.08,1138.59,1136.33,1136.34,1760.0,1138.08,1138.59,1136.33,1136.34,1760.0
2024-02-13 15:00:00,1136.08,1140.84,1133.46,1140.41,4717.0,1136.08,1140.84,1133.46,1140.41,4717.0
2024-02-13 15:30:00,1140.72,1158.61,1140.1,1158.42,21442.0,1140.72,1158.61,1140.1,1158.42,21442.0
2024-02-14 09:30:00,1174.23,1174.23,1166.98,1168.72,1518.0,1174.23,1174.23,1166.98,1168.72,1518.0
2024-02-14 10:00:00,1171.45,1173.49,1165.38,1168.47,3074.0,1171.45,1173.49,1165.38,1168.47,3074.0
2024-02-14 10:30:00,1169.33,1172.58,1168.47,1168.77,1800.0,1169.33,1172.58,1168.47,1168.77,1800.0
2024-02-14 11:00:00,1166.2,1175.73,1166.2,1173.71,2501.0,1166.2,1175.73,1166.2,1173.71,2501.0
2024-02-14 11:30:00,1170.66,1173.48,1167.54,1167.54,1115.0,1170.66,1173.48,1167.54,1167.54,1115.0
2024-02-14 12:00:00,1168.81,1172.42,1168.17,1170.56,1574.0,1168.81,1172.42,1168.17,1170.56,1574.0
2024-02-14 12:30:00,1171.38,1172.66,1170.81,1170.81,702.0,1171.38,1172.66,1170.81,1170.81,702.0
2024-02-14 13:00:00,1173.66,1173.66,1171.1,1173.5,1255.0,1173.66,1173.66,1171.1,1173.5,1255.0
2024-02-14 13:30:00,1176.58,1179.96,1176.34,1178.25,1290.0,1176.58,1179.96,1176.34,1178.25,1290.0
2024-02-14 14:00:00,1176.02,1176.6,1171.88,1175.72,858.0,1176.02,1176.6,1171.88,1175.72,858.0
2024-02-14 14:30:00,1176.3,1178.23,1174.68,1174.68,1100.0,1176.3,1178.23,1174.68,1174.68,1100.0
2024-02-14 15:00:00,1174.7,1181.82,1174.7,1180.29,2208.0,1174.7,1181.82,1174.7,1180.29,2208.0
2024-02-14 15:30:00,1179.21,1184.6,1177.64,1181.27,10324.0,1179.21,1184.6,1177.64,1181.27,10324.0
2024-02-15 09:30:00,1183.05,1200.71,1183.05,1192.91,2541.0,1183.05,1200.71,1183.05,1192.91,2541.0
2024-02-15 10:00:00,1195.72,1195.72,1183.5,1183.5,2135.0,1195.72,1195.72,1183.5,1183.5,2135.0
2024-02-15 10:30:00,1185.04,1190.64,1183.02,1190.64,400.0,1185.04,1190.64,1183.02,1190.64,400.0
2024-02-15 11:00:00,1187.79,1187.79,1185.7,1185.7,200.0,1187.79,1187.79,1185.7,1185.7,200.0
2024-02-15 11:30:00,1183.27,1185.89,1182.27,1185.89,1507.0,1183.27,1185.89,1182.27,1185.89,1507.0
2024-02-15 12:00:00,1187.85,1188.36,1187.85,1188.36,200.0,1187.85,1188.36,1187.85,1188.36,200.0
2024-02-15 12:30:00,1189.72,1190.86,1189.72,1190.86,205.0,1189.72,1190.86,1189.72,1190.86,205.0
2024-02-15 13:00:00,1190.0,1192.68,1189.61,1191.9,3449.0,1190.0,1192.68,1189.61,1191.9,3449.0
2024-02-15 13:30:00,1192.98,1194.24,1192.98,1194.24,957.0,1192.98,1194.24,1192.98,1194.24,957.0
2024-02-15 14:00:00,1194.05,1194.05,1192.26,1192.49,750.0,1194.05,1194.05,1192.26,1192.49,750.0
2024-02-15 14:30:00,1190.38,1191.0,1190.38,1190.93,601.0,1190.38,1191.0,1190.38,1190.93,601.0
2024-02-15 15:00:00,1188.73,1188.73,1185.9,1185.9,1256.0,1188.73,1188.73,1185.9,1185.9,1256.0
2024-02-15 15:30:00,1186.11,1193.77,1186.1,1193.41,6886.0,1186.11,1193.77,1186.1,1193.41,6886.0
2024-02-16 09:30:00,1189.21,1189.21,1189.21,1189.21,2686.0,1189.21,1189.21,1189.21,1189.21,2686.0
2024-02-16 10:00:00,1187.82,1195.89,1187.41,1193.93,1844.0,1187.82,1195.89,1187.41,1193.93,1844.0
2024-02-16 10:30:00,1193.57,1197.07,1191.34,1195.33,1533.0,1193.57,1197.07,1191.34,1195.33,1533.0
2024-02-16 11:00:00,1193.98,1194.9,1190.53,1190.8,3520.0,1193.98,1194.9,1190.53,1190.8,3520.0
2024-02-16 11:30:00,1191.66,1194.8,1191.66,1193.4,704.0,1191.66,1194.8,1191.66,1193.4,704.0
2024-02-16 12:00:00,1193.4,1193.4,1193.4,1193.4,0.0,1193.4,1193.4,1193.4,1193.4,0.0
2024-02-16 12:30:00,1194.88,1199.3,1194.88,1196.85,2546.0,1194.88,1199.3,1194.88,1196.85,2546.0
2024-02-16 13:00:00,1195.57,1196.63,1194.91,1196.41,563.0,1195.57,1196.63,1194.91,1196.41,563.0
2024-02-16 13:30:00,1202.51,1202.51,1200.17,1200.17,1357.0,1202.51,1202.51,1200.17,1200.17,1357.0
2024-02-16 14:00:00,1202.34,1202.34,1202.34,1202.34,100.0,1202.34,1202.34,1202.34,1202.34,100.0
2024-02-16 14:30:00,1199.75,1199.75,1192.28,1192.28,1005.0,1199.75,1199.75,1192.28,1192.28,1005.0
2024-02-16 15:00:00,1191.6,1191.6,1189.07,1189.16,600.0,1191.6,1191.6,1189.07,1189.16,600.0
2024-02-16 15:30:00,1193.99,1194.0,1186.78,1188.85,6021.0,1193.99,1194.0,1186.78,1188.85,6021.0
2024-02-20 09:30:00,1177.96,1186.54,1176.77,1179.96,2176.0,1177.96,1186.54,1176.77,1179.96,2176.0
2024-02-20 10:00:00,1178.31,1186.49,1178.31,1186.49,1446.0,1178.31,1186.49,1178.31,1186.49,1446.0
2024-02-20 10:30:00,1188.21,1190.26,1186.64,1190.26,2150.0,1188.21,1190.26,1186.64,1190.26,2150.0
2024-02-20 11:00:00,1187.44,1189.8,1186.06,1189.8,600.0,1187.44,1189.8,1186.06,1189.8,600.0
2024-02-20 11:30:00,1192.6,1193.01,1188.69,1188.86,1064.0,1192.6,1193.01,1188.69,1188.86,1064.0
2024-02-20 12:00:00,1189.72,1190.1,1187.82,1187.82,1916.0,1189.72,1190.1,1187.82,1187.82,1916.0
2024-02-20 12:30:00,1190.19,1190.3,1188.48,1188.87,600.0,1190.19,1190.3,1188.48,1188.87,600.0
2024-02-20 13:00:00,1190.8,1195.85,1190.08,1194.12,3420.0,1190.8,1195.85,1190.08,1194.12,3420.0
2024-02-20 13:30:00,1192.12,1192.12,1189.67,1189.7,604.0,1192.12,1192.12,1189.67,1189.7,604.0
2024-02-20 14:00:00,1190.85,1190.85,1188.54,1189.23,1100.0,1190.85,1190.85,1188.54,1189.23,1100.0
2024-02-20 14:30:00,1192.04,1196.57,1192.04,1193.17,1537.0,1192.04,1196.57,1192.04,1193.17,1537.0
2024-02-20 15:00:00,1191.46,1191.67,1187.74,1187.74,855.0,1191.46,1191.67,1187.74,1187.74,855.0
2024-02-20 15:30:00,1186.86,1186.86,1179.93,1186.08,5930.0,1186.86,1186.86,1179.93,1186.08,5930.0
2024-02-21 09:30:00,1177.3,1188.01,1177.3,1181.7,3504.0,1177.3,1188.01,1177.3,1181.7,3504.0
2024-02-21 10:00:00,1181.38,1185.91,1178.36,1182.86,1563.0,1181.38,1185.91,1178.36,1182.86,1563.0
2024-02-21 10:30:00,1183.27,1191.0,1182.81,1188.39,2106.0,1183.27,1191.0,1182.81,1188.39,2106.0
2024-02-21 11:00:00,1190.05,1190.05,1186.86,1186.86,500.0,1190.05,1190.05,1186.86,1186.86,500.0
2024-02-21 11:30:00,1184.71,1186.57,1184.61,1186.57,300.0,1184.71,1186.57,1184.61,1186.57,300.0
2024-02-21 12:00:00,1188.66,1188.66,1185.34,1186.96,588.0,1188.66,1188.66,1185.34,1186.96,588.0
2024-02-21 12:30:00,1188.05,1188.69,1184.93,1186.87,2922.0,1188.05,1188.69,1184.93,1186.87,2922.0
2024-02-21 13:00:00,1185.32,1188.2,1182.99,1188.02,2040.0,1185.32,1188.2,1182.99,1188.02,2040.0
2024-02-21 13:30:00,1188.66,1188.66,1186.78,1187.08,800.0,1188.66,1188.66,1186.78,1187.08,800.0
2024-02-21 14:00:00,1187.48,1191.73,1187.24,1191.73,2454.0,1187.48,1191.73,1187.24,1191.73,2454.0
2024-02-21 14:30:00,1190.07,1192.44,1190.0,1191.38,1313.0,1190.07,1192.44,1190.0,1191.38,1313.0
2024-02-21 15:00:00,1190.05,1192.49,1189.25,1190.99,1639.0,1190.05,1192.49,1189.25,1190.99,1639.0
2024-02-21 15:30:00,1192.25,1196.71,1192.25,1193.89,6279.0,1192.25,1196.71,1192.25,1193.89,6279.0
2024-02-22 09:30:00,1195.0,1198.74,1187.6,1197.85,7169.0,1195.0,1198.74,1187.6,1197.85,7169.0
2024-02-22 10:00:00,1199.55,1200.55,1191.71,1198.87,4514.0,1199.55,1200.55,1191.71,1198.87,4514.0
2024-02-22 10:30:00,1197.49,1197.49,1195.13,1196.9,1400.0,1197.49,1197.49,1195.13,1196.9,1400.0
2024-02-22 11:00:00,1194.86,1194.86,1188.62,1188.73,2724.0,1194.86,1194.86,1188.62,1188.73,2724.0
2024-02-22 11:30:00,1188.1,1188.1,1187.25,1187.25,300.0,1188.1,1188.1,1187.25,1187.25,300.0
2024-02-22 12:00:00,1182.67,1182.82,1174.59,1177.15,1172.0,1182.67,1182.82,1174.59,1177.15,1172.0
2024-02-22 12:30:00,1179.63,1184.72,1179.63,1184.72,600.0,1179.63,1184.72,1179.63,1184.72,600.0
2024-02-22 13:00:00,1182.88,1184.49,1182.68,1182.68,900.0,1182.88,1184.49,1182.68,1182.68,900.0
2024-02-22 13:30:00,1181.63,1188.66,1179.09,1188.66,1910.0,1181.63,1188.66,1179.09,1188.66,1910.0
2024-02-22 14:00:00,1191.38,1191.64,1186.77,1191.56,2665.0,1191.38,1191.64,1186.77,1191.56,2665.0
2024-02-22 14:30:00,1192.47,1194.09,1190.71,1191.85,2491.0,1192.47,1194.09,1190.71,1191.85,2491.0
2024-02-22 15:00:00,1193.65,1195.81,1193.11,1195.46,1044.0,1193.65,1195.81,1193.11,1195.46,1044.0
2024-02-22 15:30:00,1196.04,1196.1,1191.17,1192.78,9044.0,1196.04,1196.1,1191.17,1192.78,9044.0
2024-02-23 09:30:00,1200.4,1200.4,1200.4,1200.4,712.0,1200.4,1200.4,1200.4,1200.4,712.0
2024-02-23 10:00:00,1201.59,1212.98,1201.58,1206.14,2362.0,1201.59,1212.98,1201.58,1206.14,2362.0
2024-02-23 10:30:00,1207.46,1207.96,1206.02,1206.02,1063.0,1207.46,1207.96,1206.02,1206.02,1063.0
2024-02-23 11:00:00,1207.27,1209.63,1207.27,1209.63,800.0,1207.27,1209.63,1207.27,1209.63,800.0
2024-02-23 11:30:00,1209.53,1209.92,1209.53,1209.92,424.0,1209.53,1209.92,1209.53,1209.92,424.0
2024-02-23 12:00:00,1210.88,1210.88,1206.64,1206.65,924.0,1210.88,1210.88,1206.64,1206.65,924.0
2024-02-23 12:30:00,1206.65,1206.65,1206.65,1206.65,0.0,1206.65,1206.65,1206.65,1206.65,0.0
2024-02-23 13:00:00,1208.26,1210.61,1208.26,1210.61,238.0,1208.26,1210.61,1208.26,1210.61,238.0
2024-02-23 13:30:00,1210.83,1211.94,1210.83,1211.65,1107.0,1210.83,1211.94,1210.83,1211.65,1107.0
2024-02-23 14:00:00,1208.24,1208.24,1205.35,1205.35,400.0,1208.24,1208.24,1205.35,1205.35,400.0
2024-02-23 14:30:00,1206.76,1209.61,1206.35,1209.61,300.0,1206.76,1209.61,1206.35,1209.61,300.0
2024-02-23 15:00:00,1209.07,1211.25,1209.06,1209.25,1192.0,1209.07,1211.25,1209.06,1209.25,1192.0
2024-02-23 15:30:00,1209.3,1211.24,1209.3,1211.16,2218.0,1209.3,1211.24,1209.3,1211.16,2218.0
2024-02-26 09:30:00,1206.41,1215.0,1206.41,1214.61,1530.0,1206.41,1215.0,1206.41,1214.61,1530.0
2024-02-26 10:00:00,1215.0,1215.0,1206.25,1206.25,1917.0,1215.0,1215.0,1206.25,1206.25,1917.0
2024-02-26 10:30:00,1204.53,1206.64,1204.51,1206.64,885.0,1204.53,1206.64,1204.51,1206.64,885.0
2024-02-26 11:00:00,1206.64,1206.64,1206.64,1206.64,0.0,1206.64,1206.64,1206.64,1206.64,0.0
2024-02-26 11:30:00,1200.59,1207.12,1200.59,1207.12,1208.0,1200.59,1207.12,1200.59,1207.12,1208.0
2024-02-26 12:00:00,1204.71,1205.23,1202.9,1205.23,725.0,1204.71,1205.23,1202.9,1205.23,725.0
2024-02-26 12:30:00,1204.55,1204.55,1203.97,1203.98,300.0,1204.55,1204.55,1203.97,1203.98,300.0
2024-02-26 13:00:00,1201.07,1201.07,1196.02,1197.86,1233.0,1201.07,1201.07,1196.02,1197.86,1233.0
2024-02-26 13:30:00,1198.82,1198.82,1196.73,1197.16,10750.0,1198.82,1198.82,1196.73,1197.16,10750.0
2024-02-26 14:00:00,1199.55,1199.55,1195.88,1196.17,834.0,1199.55,1199.55,1195.88,1196.17,834.0
2024-02-26 14:30:00,1197.46,1197.86,1196.89,1196.89,542.0,1197.46,1197.86,1196.89,1196.89,542.0
2024-02-26 15:00:00,1198.27,1201.42,1198.27,1200.0,3718.0,1198.27,1201.42,1198.27,1200.0,3718.0
2024-02-26 15:30:00,1197.39,1199.98,1195.88,1196.9,3160.0,1197.39,1199.98,1195.88,1196.9,3160.0
2024-02-27 09:30:00,1205.24,1205.24,1200.08,1200.08,923.0,1205.24,1205.24,1200.08,1200.08,923.0
2024-02-27 10:00:00,1203.25,1203.4,1200.84,1200.93,1325.0,1203.25,1203.4,1200.84,1200.93,1325.0
2024-02-27 10:30:00,1209.54,1212.57,1206.02,1212.29,1844.0,1209.54,1212.57,1206.02,1212.29,1844.0
2024-02-27 11:00:00,1212.7,1212.7,1210.92,1210.92,600.0,1212.7,1212.7,1210.92,1210.92,600.0
2024-02-27 11:30:00,1209.65,1209.65,1208.97,1209.43,432.0,1209.65,1209.65,1208.97,1209.43,432.0
2024-02-27 12:00:00,1208.3,1213.8,1207.35,1213.21,2099.0,1208.3,1213.8,1207.35,1213.21,2099.0
2024-02-27 12:30:00,1212.41,1215.66,1212.41,1214.64,500.0,1212.41,1215.66,1212.41,1214.64,500.0
2024-02-27 13:00:00,1214.08,1217.04,1213.8,1216.03,929.0,1214.08,1217.04,1213.8,1216.03,929.0
2024-02-27 13:30:00,1218.07,1218.16,1215.73,1218.16,600.0,1218.07,1218.16,1215.73,1218.16,600.0
2024-02-27 14:00:00,1216.79,1221.78,1214.29,1214.29,1622.0,1216.79,1221.78,1214.29,1214.29,1622.0
2024-02-27 14:30:00,1214.86,1214.86,1211.42,1211.42,1195.0,1214.86,1214.86,1211.42,1211.42,1195.0
2024-02-27 15:00:00,1214.49,1218.25,1213.43,1217.46,1836.0,1214.49,1218.25,1213.43,1217.46,1836.0
2024-02-27 15:30:00,1216.92,1217.21,1212.74,1213.83,5010.0,1216.92,1217.21,1212.74,1213.83,5010.0
2024-02-28 09:30:00,1213.21,1223.93,1213.21,1223.93,1718.0,1213.21,1223.93,1213.21,1223.93,1718.0
2024-02-28 10:00:00,1226.5,1234.92,1226.28,1232.61,2252.0,1226.5,1234.92,1226.28,1232.61,2252.0
2024-02-28 10:30:00,1233.5,1237.62,1231.24,1234.92,2366.0,1233.5,1237.62,1231.24,1234.92,2366.0
2024-02-28 11:00:00,1233.1,1235.56,1233.09,1235.1,1869.0,1233.1,1235.56,1233.09,1235.1,1869.0
2024-02-28 11:30:00,1235.61,1241.49,1234.78,1241.24,763.0,1235.61,1241.49,1234.78,1241.24,763.0
2024-02-28 12:00:00,1241.45,1241.45,1239.2,1241.01,1300.0,1241.45,1241.45,1239.2,1241.01,1300.0
2024-02-28 12:30:00,1241.68,1248.11,1241.26,1244.49,2733.0,1241.68,1248.11,1241.26,1244.49,2733.0
2024-02-28 13:00:00,1248.58,1249.48,1248.57,1249.48,460.0,1248.58,1249.48,1248.57,1249.48,460.0
2024-02-28 13:30:00,1252.46,1252.46,1249.99,1250.73,709.0,1252.46,1252.46,1249.99,1250.73,709.0
2024-02-28 14:00:00,1250.1,1250.1,1241.6,1243.76,1733.0,1250.1,1250.1,1241.6,1243.76,1733.0
2024-02-28 14:30:00,1241.68,1243.16,1241.68,1242.15,700.0,1241.68,1243.16,1241.68,1242.15,700.0
2024-02-28 15:00:00,1243.0,1246.39,1243.0,1246.36,1955.0,1243.0,1246.39,1243.0,1246.36,1955.0
2024-02-28 15:30:00,1244.09,1245.73,1241.65,1245.73,3572.0,1244.09,1245.73,1241.65,1245.73,3572.0
2024-02-29 09:30:00,1246.98,1253.42,1244.72,1245.64,3673.0,1246.98,1253.42,1244.72,1245.64,3673.0
2024-02-29 10:00:00,1245.42,1247.95,1236.09,1242.77,4304.0,1245.42,1247.95,1236.09,1242.77,4304.0
2024-02-29 10:30:00,1244.05,1249.99,1242.22,1248.13,1890.0,1244.05,1249.99,1242.22,1248.13,1890.0
2024-02-29 11:00:00,1250.0,1254.32,1250.0,1251.11,2228.0,1250.0,1254.32,1250.0,1251.11,2228.0
2024-02-29 11:30:00,1247.27,1248.76,1243.39,1246.41,1223.0,1247.27,1248.76,1243.39,1246.41,1223.0
2024-02-29 12:00:00,1244.73,1247.75,1244.73,1246.19,650.0,1244.73,1247.75,1244.73,1246.19,650.0
2024-02-29 12:30:00,1248.11,1249.04,1247.98,1249.04,552.0,1248.11,1249.04,1247.98,1249.04,552.0
2024-02-29 13:00:00,1247.59,1250.36,1247.59,1249.64,1000.0,1247.59,1250.36,1247.59,1249.64,1000.0
2024-02-29 13:30:00,1248.54,1249.12,1248.54,1249.09,402.0,1248.54,1249.12,1248.54,1249.09,402.0
2024-02-29 14:00:00,1249.12,1249.86,1247.14,1249.86,1512.0,1249.12,1249.86,1247.14,1249.86,1512.0
2024-02-29 14:30:00,1249.15,1249.16,1246.42,1246.42,1205.0,1249.15,1249.16,1246.42,1246.42,1205.0
2024-02-29 15:00:00,1247.26,1250.07,1247.26,1247.96,4923.0,1247.26,1250.07,1247.26,1247.96,4923.0
2024-02-29 15:30:00,1249.82,1251.96,1247.23,1248.37,11029.0,1249.82,1251.96,1247.23,1248.37,11029.0
2024-03-01 09:30:00,1241.55,1241.55,1223.02,1237.44,3214.0,1241.55,1241.55,1223.02,1237.44,3214.0
2024-03-01 10:00:00,1237.46,1256.55,1237.3,1255.49,3400.0,1237.46,1256.55,1237.3,1255.49,3400.0
2024-03-01 10:30:00,1260.0,1260.0,1247.33,1250.22,10350.0,1260.0,1260.0,1247.33,1250.22,10350.0
2024-03-01 11:00:00,1250.08,1251.29,1247.05,1247.42,2021.0,1250.08,1251.29,1247.05,1247.42,2021.0
2024-03-01 11:30:00,1247.41,1249.81,1247.41,1249.24,7659.0,1247.41,1249.81,1247.41,1249.24,7659.0
2024-03-01 12:00:00,1249.0,1257.56,1249.0,1257.56,1306.0,1249.0,1257.56,1249.0,1257.56,1306.0
2024-03-01 12:30:00,1258.52,1259.73,1255.76,1259.73,700.0,1258.52,1259.73,1255.76,1259.73,700.0
2024-03-01 13:00:00,1260.01,1261.31,1257.9,1257.9,1763.0,1260.01,1261.31,1257.9,1257.9,1763.0
2024-03-01 13:30:00,1257.13,1262.47,1257.13,1262.47,937.0,1257.13,1262.47,1257.13,1262.47,937.0
2024-03-01 14:00:00,1263.1,1265.99,1263.06,1265.99,1172.0,1263.1,1265.99,1263.06,1265.99,1172.0
2024-03-01 14:30:00,1268.29,1271.3,1265.37,1266.62,2223.0,1268.29,1271.3,1265.37,1266.62,2223.0
2024-03-01 15:00:00,1268.64,1270.0,1267.52,1268.34,3192.0,1268.64,1270.0,1267.52,1268.34,3192.0
2024-03-01 15:30:00,1268.29,1270.21,1263.13,1269.99,11514.0,1268.29,1270.21,1263.13,1269.99,11514.0
2024-03-04 09:30:00,1268.0,1275.0,1262.93,1273.44,3487.0,1268.0,1275.0,1262.93,1273.44,3487.0
2024-03-04 10:00:00,1274.08,1277.89,1272.08,1277.5,3882.0,1274.08,1277.89,1272.08,1277.5,3882.0
2024-03-04 10:30:00,1277.26,1287.3,1277.13,1283.72,7803.0,1277.26,1287.3,1277.13,1283.72,7803.0
2024-03-04 11:00:00,1285.37,1287.98,1283.77,1287.25,3008.0,1285.37,1287.98,1283.77,1287.25,3008.0
2024-03-04 11:30:00,1287.49,1292.97,1287.49,1291.64,3065.0,1287.49,1292.97,1287.49,1291.64,3065.0
2024-03-04 12:00:00,1291.06,1295.19,1291.06,1293.85,517.0,1291.06,1295.19,1291.06,1293.85,517.0
2024-03-04 12:30:00,1293.19,1300.01,1293.19,1293.83,3307.0,1293.19,1300.01,1293.19,1293.83,3307.0
2024-03-04 13:00:00,1295.26,1295.26,1290.84,1290.84,500.0,1295.26,1295.26,1290.84,1290.84,500.0
2024-03-04 13:30:00,1288.47,1288.47,1285.91,1285.91,1100.0,1288.47,1288.47,1285.91,1285.91,1100.0
2024-03-04 14:00:00,1287.94,1287.94,1278.73,1278.73,2181.0,1287.94,1287.94,1278.73,1278.73,2181.0
2024-03-04 14:30:00,1278.45,1283.32,1278.45,1281.48,900.0,1278.45,1283.32,1278.45,1281.48,900.0
2024-03-04 15:00:00,1282.92,1285.06,1282.03,1282.03,1318.0,1282.92,1285.06,1282.03,1282.03,1318.0
2024-03-04 15:30:00,1282.11,1287.98,1277.03,1287.96,17162.0,1282.11,1287.98,1277.03,1287.96,17162.0
2024-03-05 09:30:00,1285.0,1298.61,1278.22,1286.88,8562.0,1285.0,1298.61,1278.22,1286.88,8562.0
2024-03-05 10:00:00,1289.64,1289.64,1274.27,1274.84,3294.0,1289.64,1289.64,1274.27,1274.84,3294.0
2024-03-05 10:30:00,1276.26,1279.01,1272.1,1275.01,2949.0,1276.26,1279.01,1272.1,1275.01,2949.0
2024-03-05 11:00:00,1275.9,1277.77,1274.9,1277.77,919.0,1275.9,1277.77,1274.9,1277.77,919.0
2024-03-05 11:30:00,1278.0,1288.44,1275.99,1288.44,5010.0,1278.0,1288.44,1275.99,1288.44,5010.0
2024-03-05 12:00:00,1287.81,1296.63,1286.11,1293.82,3600.0,1287.81,1296.63,1286.11,1293.82,3600.0
2024-03-05 12:30:00,1292.01,1295.01,1290.77,1295.01,1400.0,1292.01,1295.01,1290.77,1295.01,1400.0
2024-03-05 13:00:00,1294.91,1294.91,1288.33,1289.1,3108.0,1294.91,1294.91,1288.33,1289.1,3108.0
2024-03-05 13:30:00,1289.21,1290.38,1284.8,1285.76,1400.0,1289.21,1290.38,1284.8,1285.76,1400.0
2024-03-05 14:00:00,1286.26,1288.54,1284.56,1286.45,1800.0,1286.26,1288.54,1284.56,1286.45,1800.0
2024-03-05 14:30:00,1285.96,1287.96,1283.86,1283.91,3215.0,1285.96,1287.96,1283.86,1283.91,3215.0
2024-03-05 15:00:00,1282.75,1283.6,1280.44,1281.07,2704.0,1282.75,1283.6,1280.44,1281.07,2704.0
2024-03-05 15:30:00,1281.26,1289.91,1279.35,1289.09,7735.0,1281.26,1289.91,1279.35,1289.09,7735.0
2024-03-06 09:30:00,1295.49,1307.9,1295.49,1307.03,3609.0,1295.49,1307.9,1295.49,1307.03,3609.0
2024-03-06 10:00:00,1304.21,1312.51,1304.2,1312.51,1200.0,1304.21,1312.51,1304.2,1312.51,1200.0
2024-03-06 10:30:00,1310.91,1314.97,1308.96,1313.16,3300.0,1310.91,1314.97,1308.96,1313.16,3300.0
2024-03-06 11:00:00,1312.36,1315.46,1311.06,1313.18,2356.0,1312.36,1315.46,1311.06,1313.18,2356.0
2024-03-06 11:30:00,1316.2,1317.31,1315.22,1316.89,1850.0,1316.2,1317.31,1315.22,1316.89,1850.0
2024-03-06 12:00:00,1315.56,1317.54,1315.55,1316.85,631.0,1315.56,1317.54,1315.55,1316.85,631.0
2024-03-06 12:30:00,1316.86,1316.86,1315.31,1315.32,805.0,1316.86,1316.86,1315.31,1315.32,805.0
2024-03-06 13:00:00,1315.28,1315.29,1308.04,1309.77,1339.0,1315.28,1315.29,1308.04,1309.77,1339.0
2024-03-06 13:30:00,1311.74,1311.74,1301.12,1301.12,1200.0,1311.74,1311.74,1301.12,1301.12,1200.0
2024-03-06 14:00:00,1303.96,1305.47,1303.96,1304.68,600.0,1303.96,1305.47,1303.96,1304.68,600.0
2024-03-06 14:30:00,1308.37,1313.66,1308.25,1313.65,1900.0,1308.37,1313.66,1308.25,1313.65,1900.0
2024-03-06 15:00:00,1312.01,1318.02,1310.31,1315.22,2986.0,1312.01,1318.02,1310.31,1315.22,2986.0
2024-03-06 15:30:00,1313.29,1314.34,1309.75,1311.68,2860.0,1313.29,1314.34,1309.75,1311.68,2860.0
2024-03-07 09:30:00,1326.91,1359.98,1326.91,1356.44,12400.0,1326.91,1359.98,1326.91,1356.44,12400.0
2024-03-07 10:00:00,1353.76,1356.67,1338.46,1338.46,5869.0,1353.76,1356.67,1338.46,1338.46,5869.0
2024-03-07 10:30:00,1337.35,1340.54,1335.38,1337.93,3077.0,1337.35,1340.54,1335.38,1337.93,3077.0
2024-03-07 11:00:00,1337.25,1337.25,1333.12,1333.12,542.0,1337.25,1337.25,1333.12,1333.12,542.0
2024-03-07 11:30:00,1332.14,1332.14,1330.61,1330.61,207.0,1332.14,1332.14,1330.61,1330.61,207.0
2024-03-07 12:00:00,1332.42,1334.04,1331.42,1334.04,600.0,1332.42,1334.04,1331.42,1334.04,600.0
2024-03-07 12:30:00,1334.59,1340.75,1334.59,1337.63,1258.0,1334.59,1340.75,1334.59,1337.63,1258.0
2024-03-07 13:00:00,1337.29,1341.97,1337.17,1339.99,1241.0,1337.29,1341.97,1337.17,1339.99,1241.0
2024-03-07 13:30:00,1343.64,1343.64,1335.5,1342.44,1420.0,1343.64,1343.64,1335.5,1342.44,1420.0
2024-03-07 14:00:00,1344.56,1344.81,1343.27,1344.81,381.0,1344.56,1344.81,1343.27,1344.81,381.0
2024-03-07 14:30:00,1348.5,1349.5,1347.79,1349.5,907.0,1348.5,1349.5,1347.79,1349.5,907.0
2024-03-07 15:00:00,1350.0,1351.37,1348.11,1350.33,2511.0,1350.0,1351.37,1348.11,1350.33,2511.0
2024-03-07 15:30:00,1351.25,1353.96,1348.87,1351.7,6322.0,1351.25,1353.96,1348.87,1351.7,6322.0
2024-03-08 09:30:00,1356.01,1364.59,1349.0,1349.0,5414.0,1356.01,1364.59,1349.0,1349.0,5414.0
2024-03-08 10:00:00,1345.14,1345.91,1338.27,1338.28,1326.0,1345.14,1345.91,1338.27,1338.28,1326.0
2024-03-08 10:30:00,1340.45,1343.39,1338.06,1338.53,1041.0,1340.45,1343.39,1338.06,1338.53,1041.0
2024-03-08 11:00:00,1341.27,1341.27,1335.96,1338.18,569.0,1341.27,1341.27,1335.96,1338.18,569.0
2024-03-08 11:30:00,1337.27,1337.65,1333.09,1333.09,567.0,1337.27,1337.65,1333.09,1333.09,567.0
2024-03-08 12:00:00,1331.87,1331.87,1329.6,1329.6,400.0,1331.87,1331.87,1329.6,1329.6,400.0
2024-03-08 12:30:00,1329.99,1329.99,1329.99,1329.99,200.0,1329.99,1329.99,1329.99,1329.99,200.0
2024-03-08 13:00:00,1330.67,1331.86,1330.67,1331.86,213.0,1330.67,1331.86,1330.67,1331.86,213.0
2024-03-08 13:30:00,1331.0,1331.0,1321.09,1323.95,5869.0,1331.0,1331.0,1321.09,1323.95,5869.0
2024-03-08 14:00:00,1324.5,1325.51,1323.67,1325.5,733.0,1324.5,1325.51,1323.67,1325.5,733.0
2024-03-08 14:30:00,1325.25,1329.66,1325.25,1328.92,1101.0,1325.25,1329.66,1325.25,1328.92,1101.0
2024-03-08 15:00:00,1327.06,1327.06,1318.98,1319.54,1101.0,1327.06,1327.06,1318.98,1319.54,1101.0
2024-03-08 15:30:00,1320.68,1320.68,1313.61,1315.31,8634.0,1320.68,1320.68,1313.61,1315.31,8634.0
2024-03-11 09:30:00,1310.54,1321.69,1305.42,1307.83,2308.0,1310.54,1321.69,1305.42,1307.83,2308.0
2024-03-11 10:00:00,1307.05,1308.94,1300.43,1302.67,5091.0,1307.05,1308.94,1300.43,1302.67,5091.0
2024-03-11 10:30:00,1300.0,1302.31,1298.44,1301.08,2300.0,1300.0,1302.31,1298.44,1301.08,2300.0
2024-03-11 11:00:00,1302.12,1306.43,1297.33,1300.14,4300.0,1302.12,1306.43,1297.33,1300.14,4300.0
2024-03-11 11:30:00,1299.32,1300.96,1296.7,1298.77,1415.0,1299.32,1300.96,1296.7,1298.77,1415.0
2024-03-11 12:00:00,1298.82,1298.88,1293.23,1293.24,1252.0,1298.82,1298.88,1293.23,1293.24,1252.0
2024-03-11 12:30:00,1294.45,1296.22,1289.62,1291.96,2470.0,1294.45,1296.22,1289.62,1291.96,2470.0
2024-03-11 13:00:00,1292.44,1294.28,1291.59,1294.28,800.0,1292.44,1294.28,1291.59,1294.28,800.0
2024-03-11 13:30:00,1297.85,1300.01,1296.66,1300.01,2417.0,1297.85,1300.01,1296.66,1300.01,2417.0
2024-03-11 14:00:00,1297.91,1298.29,1297.08,1297.08,643.0,1297.91,1298.29,1297.08,1297.08,643.0
2024-03-11 14:30:00,1296.44,1298.45,1294.78,1294.79,2025.0,1296.44,1298.45,1294.78,1294.79,2025.0
2024-03-11 15:00:00,1296.41,1297.64,1296.41,1296.51,600.0,1296.41,1297.64,1296.41,1296.51,600.0
2024-03-11 15:30:00,1295.28,1299.93,1294.5,1297.5,13359.0,1295.28,1299.93,1294.5,1297.5,13359.0
2024-03-12 09:30:00,1300.0,1304.93,1298.43,1300.79,3162.0,1300.0,1304.93,1298.43,1300.79,3162.0
2024-03-12 10:00:00,1300.79,1302.38,1297.27,1297.7,880.0,1300.79,1302.38,1297.27,1297.7,880.0
2024-03-12 10:30:00,1297.44,1297.96,1292.9,1292.9,900.0,1297.44,1297.96,1292.9,1292.9,900.0
2024-03-12 11:00:00,1295.38,1300.0,1295.38,1296.12,1331.0,1295.38,1300.0,1295.38,1296.12,1331.0
2024-03-12 11:30:00,1294.09,1296.84,1293.44,1293.44,1476.0,1294.09,1296.84,1293.44,1293.44,1476.0
2024-03-12 12:00:00,1293.68,1294.88,1293.1,1293.19,2000.0,1293.68,1294.88,1293.1,1293.19,2000.0
2024-03-12 12:30:00,1294.02,1294.02,1290.75,1291.94,4708.0,1294.02,1294.02,1290.75,1291.94,4708.0
2024-03-12 13:00:00,1290.8,1293.91,1288.6,1292.2,8687.0,1290.8,1293.91,1288.6,1292.2,8687.0
2024-03-12 13:30:00,1292.1,1293.0,1291.51,1292.19,1100.0,1292.1,1293.0,1291.51,1292.19,1100.0
2024-03-12 14:00:00,1292.22,1292.22,1289.97,1291.13,5515.0,1292.22,1292.22,1289.97,1291.13,5515.0
2024-03-12 14:30:00,1290.71,1291.5,1289.21,1291.25,900.0,1290.71,1291.5,1289.21,1291.25,900.0
2024-03-12 15:00:00,1291.03,1291.03,1288.89,1290.0,400.0,1291.03,1291.03,1288.89,1290.0,400.0
2024-03-12 15:30:00,1290.42,1290.95,1288.19,1288.19,6302.0,1290.42,1290.95,1288.19,1288.19,6302.0
2024-03-13 09:30:00,1292.18,1292.49,1287.32,1289.97,2296.0,1292.18,1292.49,1287.32,1289.97,2296.0
2024-03-13 10:00:00,1290.0,1302.82,1288.22,1300.99,16819.0,1290.0,1302.82,1288.22,1300.99,16819.0
2024-03-13 10:30:00,1302.48,1304.53,1300.93,1304.53,1568.0,1302.48,1304.53,1300.93,1304.53,1568.0
2024-03-13 11:00:00,1302.26,1302.79,1300.09,1301.97,2074.0,1302.26,1302.79,1300.09,1301.97,2074.0
2024-03-13 11:30:00,1299.97,1300.61,1299.56,1300.32,902.0,1299.97,1300.61,1299.56,1300.32,902.0
2024-03-13 12:00:00,1299.65,1304.93,1299.65,1303.91,611.0,1299.65,1304.93,1299.65,1303.91,611.0
2024-03-13 12:30:00,1303.76,1308.41,1301.66,1306.65,4564.0,1303.76,1308.41,1301.66,1306.65,4564.0
2024-03-13 13:00:00,1305.3,1308.41,1304.91,1308.41,1307.0,1305.3,1308.41,1304.91,1308.41,1307.0
2024-03-13 13:30:00,1304.75,1305.04,1302.14,1303.82,2135.0,1304.75,1305.04,1302.14,1303.82,2135.0
2024-03-13 14:00:00,1303.82,1303.98,1302.91,1303.9,600.0,1303.82,1303.98,1302.91,1303.9,600.0
2024-03-13 14:30:00,1303.23,1305.24,1302.95,1304.96,4538.0,1303.23,1305.24,1302.95,1304.96,4538.0
2024-03-13 15:00:00,1309.19,1309.31,1302.89,1302.89,2611.0,1309.19,1309.31,1302.89,1302.89,2611.0
2024-03-13 15:30:00,1303.56,1310.97,1303.56,1305.66,6207.0,1303.56,1310.97,1303.56,1305.66,6207.0
2024-03-14 09:30:00,1297.76,1307.99,1292.54,1292.54,2765.0,1297.76,1307.99,1292.54,1292.54,2765.0
2024-03-14 10:00:00,1300.44,1301.94,1296.5,1299.17,1100.0,1300.44,1301.94,1296.5,1299.17,1100.0
2024-03-14 10:30:00,1300.36,1300.55,1293.31,1296.08,1204.0,1300.36,1300.55,1293.31,1296.08,1204.0
2024-03-14 11:00:00,1296.08,1299.54,1295.2,1299.0,1878.0,1296.08,1299.54,1295.2,1299.0,1878.0
2024-03-14 11:30:00,1296.63,1300.01,1296.52,1296.52,1414.0,1296.63,1300.01,1296.52,1296.52,1414.0
2024-03-14 12:00:00,1300.49,1302.13,1296.9,1299.07,700.0,1300.49,1302.13,1296.9,1299.07,700.0
2024-03-14 12:30:00,1303.14,1303.14,1295.23,1295.47,1312.0,1303.14,1303.14,1295.23,1295.47,1312.0
2024-03-14 13:00:00,1294.84,1295.81,1294.84,1295.81,360.0,1294.84,1295.81,1294.84,1295.81,360.0
2024-03-14 13:30:00,1295.4,1298.37,1293.65,1297.66,1200.0,1295.4,1298.37,1293.65,1297.66,1200.0
2024-03-14 14:00:00,1301.64,1301.64,1301.12,1301.12,313.0,1301.64,1301.64,1301.12,1301.12,313.0
2024-03-14 14:30:00,1302.47,1302.47,1298.0,1299.36,1482.0,1302.47,1302.47,1298.0,1299.36,1482.0
2024-03-14 15:00:00,1297.87,1297.87,1290.53,1292.64,2192.0,1297.87,1297.87,1290.53,1292.64,2192.0
2024-03-14 15:30:00,1290.67,1301.05,1288.45,1301.05,6128.0,1290.67,1301.05,1288.45,1301.05,6128.0
2024-03-15 09:30:00,1289.14,1323.25,1289.14,1312.94,21598.0,1289.14,1323.25,1289.14,1312.94,21598.0
2024-03-15 10:00:00,1311.84,1315.17,1306.12,1315.17,2713.0,1311.84,1315.17,1306.12,1315.17,2713.0
2024-03-15 10:30:00,1312.48,1321.72,1309.92,1321.72,1200.0,1312.48,1321.72,1309.92,1321.72,1200.0
2024-03-15 11:00:00,1318.4,1328.65,1318.4,1328.65,3783.0,1318.4,1328.65,1318.4,1328.65,3783.0
2024-03-15 11:30:00,1326.91,1331.86,1325.18,1328.13,6412.0,1326.91,1331.86,1325.18,1328.13,6412.0
2024-03-15 12:00:00,1327.11,1330.76,1326.88,1330.37,3503.0,1327.11,1330.76,1326.88,1330.37,3503.0
2024-03-15 12:30:00,1329.99,1329.99,1323.9,1324.82,2066.0,1329.99,1329.99,1323.9,1324.82,2066.0
2024-03-15 13:00:00,1324.44,1326.3,1320.73,1323.09,3103.0,1324.44,1326.3,1320.73,1323.09,3103.0
2024-03-15 13:30:00,1322.13,1322.13,1317.33,1319.59,2000.0,1322.13,1322.13,1317.33,1319.59,2000.0
2024-03-15 14:00:00,1319.64,1322.88,1316.31,1318.89,2169.0,1319.64,1322.88,1316.31,1318.89,2169.0
2024-03-15 14:30:00,1320.24,1324.48,1320.06,1324.48,1700.0,1320.24,1324.48,1320.06,1324.48,1700.0
2024-03-15 15:00:00,1323.85,1327.06,1321.12,1321.25,2461.0,1323.85,1327.06,1321.12,1321.25,2461.0
2024-03-15 15:30:00,1321.5,1326.18,1319.52,1326.0,6836.0,1321.5,1326.18,1319.52,1326.0,6836.0
2024-03-18 09:30:00,1324.45,1326.96,1314.11,1317.98,4536.0,1324.45,1326.96,1314.11,1317.98,4536.0
2024-03-18 10:00:00,1321.2,1322.28,1316.25,1318.68,3861.0,1321.2,1322.28,1316.25,1318.68,3861.0
2024-03-18 10:30:00,1317.5,1324.46,1316.59,1324.46,1355.0,1317.5,1324.46,1316.59,1324.46,1355.0
2024-03-18 11:00:00,1324.91,1324.91,1324.91,1324.91,100.0,1324.91,1324.91,1324.91,1324.91,100.0
2024-03-18 11:30:00,1324.58,1324.58,1320.52,1320.53,2122.0,1324.58,1324.58,1320.52,1320.53,2122.0
2024-03-18 12:00:00,1320.23,1322.32,1320.23,1322.32,926.0,1320.23,1322.32,1320.23,1322.32,926.0
2024-03-18 12:30:00,1326.87,1326.87,1324.42,1325.0,800.0,1326.87,1326.87,1324.42,1325.0,800.0
2024-03-18 13:00:00,1322.92,1322.93,1322.92,1322.92,100.0,1322.92,1322.93,1322.92,1322.92,100.0
2024-03-18 13:30:00,1322.92,1322.92,1322.92,1322.92,0.0,1322.92,1322.92,1322.92,1322.92,0.0
2024-03-18 14:00:00,1321.44,1321.46,1318.33,1318.33,454.0,1321.44,1321.46,1318.33,1318.33,454.0
2024-03-18 14:30:00,1321.44,1322.94,1320.05,1320.05,2382.0,1321.44,1322.94,1320.05,1320.05,2382.0
2024-03-18 15:00:00,1319.96,1321.18,1308.48,1308.94,3077.0,1319.96,1321.18,1308.48,1308.94,3077.0
2024-03-18 15:30:00,1310.51,1315.37,1304.66,1304.87,6425.0,1310.51,1315.37,1304.66,1304.87,6425.0
2024-03-19 09:30:00,1305.9,1315.0,1304.77,1305.99,1962.0,1305.9,1315.0,1304.77,1305.99,1962.0
2024-03-19 10:00:00,1306.02,1313.08,1302.88,1308.16,2137.0,1306.02,1313.08,1302.88,1308.16,2137.0
2024-03-19 10:30:00,1308.1,1308.1,1301.77,1303.97,2178.0,1308.1,1308.1,1301.77,1303.97,2178.0
2024-03-19 11:00:00,1302.17,1306.07,1301.74,1306.07,2418.0,1302.17,1306.07,1301.74,1306.07,2418.0
2024-03-19 11:30:00,1307.73,1309.01,1304.49,1304.5,800.0,1307.73,1309.01,1304.49,1304.5,800.0
2024-03-19 12:00:00,1302.36,1302.36,1295.72,1301.12,3405.0,1302.36,1302.36,1295.72,1301.12,3405.0
2024-03-19 12:30:00,1301.79,1308.43,1300.99,1308.43,4291.0,1301.79,1308.43,1300.99,1308.43,4291.0
2024-03-19 13:00:00,1301.8,1302.07,1300.3,1302.01,500.0,1301.8,1302.07,1300.3,1302.01,500.0
2024-03-19 13:30:00,1303.61,1306.03,1303.52,1306.03,2550.0,1303.61,1306.03,1303.52,1306.03,2550.0
2024-03-19 14:00:00,1305.3,1305.3,1301.71,1301.9,1225.0,1305.3,1305.3,1301.71,1301.9,1225.0
2024-03-19 14:30:00,1302.88,1303.61,1299.45,1299.45,8705.0,1302.88,1303.61,1299.45,1299.45,8705.0
2024-03-19 15:00:00,1299.61,1300.4,1298.5,1298.77,4688.0,1299.61,1300.4,1298.5,1298.77,4688.0
2024-03-19 15:30:00,1299.64,1304.36,1299.11,1302.52,23971.0,1299.64,1304.36,1299.11,1302.52,23971.0
2024-03-20 09:30:00,1300.01,1302.76,1294.8,1299.6,1597.0,1300.01,1302.76,1294.8,1299.6,1597.0
2024-03-20 10:00:00,1296.0,1297.4,1295.02,1295.52,574.0,1296.0,1297.4,1295.02,1295.52,574.0
2024-03-20 10:30:00,1296.84,1299.24,1294.65,1297.63,1320.0,1296.84,1299.24,1294.65,1297.63,1320.0
2024-03-20 11:00:00,1297.65,1297.66,1294.99,1296.16,1520.0,1297.65,1297.66,1294.99,1296.16,1520.0
2024-03-20 11:30:00,1297.17,1297.25,1293.29,1293.29,1968.0,1297.17,1297.25,1293.29,1293.29,1968.0
2024-03-20 12:00:00,1292.65,1293.75,1292.65,1292.65,400.0,1292.65,1293.75,1292.65,1292.65,400.0
2024-03-20 12:30:00,1294.79,1295.03,1294.75,1295.03,833.0,1294.79,1295.03,1294.75,1295.03,833.0
2024-03-20 13:00:00,1292.47,1292.48,1292.0,1292.0,400.0,1292.47,1292.48,1292.0,1292.0,400.0
2024-03-20 13:30:00,1290.75,1290.75,1287.1,1287.1,4300.0,1290.75,1290.75,1287.1,1287.1,4300.0
2024-03-20 14:00:00,1288.65,1294.27,1287.65,1287.65,1022.0,1288.65,1294.27,1287.65,1287.65,1022.0
2024-03-20 14:30:00,1288.65,1292.73,1288.65,1290.36,304.0,1288.65,1292.73,1288.65,1290.36,304.0
2024-03-20 15:00:00,1291.17,1298.61,1291.17,1298.53,2650.0,1291.17,1298.61,1291.17,1298.53,2650.0
2024-03-20 15:30:00,1302.33,1305.07,1298.94,1304.09,5989.0,1302.33,1305.07,1298.94,1304.09,5989.0
2024-03-21 09:30:00,1309.54,1319.74,1300.79,1319.65,2923.0,1309.54,1319.74,1300.79,1319.65,2923.0
2024-03-21 10:00:00,1319.97,1330.0,1315.58,1330.0,1822.0,1319.97,1330.0,1315.58,1330.0,1822.0
2024-03-21 10:30:00,1329.46,1337.38,1328.66,1336.88,2400.0,1329.46,1337.38,1328.66,1336.88,2400.0
2024-03-21 11:00:00,1339.05,1344.34,1338.18,1342.07,3822.0,1339.05,1344.34,1338.18,1342.07,3822.0
2024-03-21 11:30:00,1341.22,1343.69,1340.83,1343.52,2345.0,1341.22,1343.69,1340.83,1343.52,2345.0
2024-03-21 12:00:00,1343.03,1345.0,1340.1,1340.6,1637.0,1343.03,1345.0,1340.1,1340.6,1637.0
2024-03-21 12:30:00,1341.26,1341.26,1337.82,1340.49,1309.0,1341.26,1341.26,1337.82,1340.49,1309.0
2024-03-21 13:00:00,1336.97,1337.13,1336.16,1336.16,300.0,1336.97,1337.13,1336.16,1336.16,300.0
2024-03-21 13:30:00,1335.45,1340.66,1335.2,1339.27,826.0,1335.45,1340.66,1335.2,1339.27,826.0
2024-03-21 14:00:00,1342.74,1345.94,1341.75,1345.64,901.0,1342.74,1345.94,1341.75,1345.64,901.0
2024-03-21 14:30:00,1345.26,1345.26,1340.04,1341.5,1819.0,1345.26,1345.26,1340.04,1341.5,1819.0
2024-03-21 15:00:00,1341.39,1342.08,1340.4,1340.57,872.0,1341.39,1342.08,1340.4,1340.57,872.0
2024-03-21 15:30:00,1341.09,1342.4,1335.82,1338.64,5197.0,1341.09,1342.4,1335.82,1338.64,5197.0
2024-03-22 09:30:00,1343.74,1343.83,1332.04,1334.55,4695.0,1343.74,1343.83,1332.04,1334.55,4695.0
2024-03-22 10:00:00,1336.28,1336.94,1322.29,1323.99,3624.0,1336.28,1336.94,1322.29,1323.99,3624.0
2024-03-22 10:30:00,1323.54,1323.54,1317.62,1318.11,1620.0,1323.54,1323.54,1317.62,1318.11,1620.0
2024-03-22 11:00:00,1317.54,1319.38,1316.24,1316.24,1681.0,1317.54,1319.38,1316.24,1316.24,1681.0
2024-03-22 11:30:00,1319.89,1319.89,1314.57,1316.15,2044.0,1319.89,1319.89,1314.57,1316.15,2044.0
2024-03-22 12:00:00,1313.65,1313.65,1308.8,1310.97,1500.0,1313.65,1313.65,1308.8,1310.97,1500.0
2024-03-22 12:30:00,1310.46,1310.46,1309.28,1309.29,611.0,1310.46,1310.46,1309.28,1309.29,611.0
2024-03-22 13:00:00,1310.43,1312.67,1309.82,1312.67,1800.0,1310.43,1312.67,1309.82,1312.67,1800.0
2024-03-22 13:30:00,1312.73,1317.14,1312.73,1317.13,1556.0,1312.73,1317.14,1312.73,1317.13,1556.0
2024-03-22 14:00:00,1317.0,1320.6,1317.0,1320.6,400.0,1317.0,1320.6,1317.0,1320.6,400.0
2024-03-22 14:30:00,1319.69,1320.5,1318.58,1320.5,1345.0,1319.69,1320.5,1318.58,1320.5,1345.0
2024-03-22 15:00:00,1320.18,1321.56,1318.57,1321.56,4387.0,1320.18,1321.56,1318.57,1321.56,4387.0
2024-03-22 15:30:00,1322.34,1331.96,1321.28,1329.62,8424.0,1322.34,1331.96,1321.28,1329.62,8424.0
2024-03-25 09:30:00,1338.65,1338.65,1322.28,1322.28,2756.0,1338.65,1338.65,1322.28,1322.28,2756.0
2024-03-25 10:00:00,1324.38,1326.52,1312.92,1312.92,2551.0,1324.38,1326.52,1312.92,1312.92,2551.0
2024-03-25 10:30:00,1311.64,1316.35,1309.46,1316.35,2965.0,1311.64,1316.35,1309.46,1316.35,2965.0
2024-03-25 11:00:00,1316.28,1316.28,1316.27,1316.28,100.0,1316.28,1316.28,1316.27,1316.28,100.0
2024-03-25 11:30:00,1317.83,1319.19,1316.4,1318.08,962.0,1317.83,1319.19,1316.4,1318.08,962.0
2024-03-25 12:00:00,1318.82,1318.82,1317.89,1317.89,300.0,1318.82,1318.82,1317.89,1317.89,300.0
2024-03-25 12:30:00,1317.28,1318.62,1316.94,1318.62,1100.0,1317.28,1318.62,1316.94,1318.62,1100.0
2024-03-25 13:00:00,1318.27,1318.43,1314.14,1314.61,2090.0,1318.27,1318.43,1314.14,1314.61,2090.0
2024-03-25 13:30:00,1315.54,1315.54,1313.94,1315.47,400.0,1315.54,1315.54,1313.94,1315.47,400.0
2024-03-25 14:00:00,1317.24,1317.93,1315.2,1315.2,1000.0,1317.24,1317.93,1315.2,1315.2,1000.0
2024-03-25 14:30:00,1316.77,1318.31,1313.95,1317.89,1419.0,1316.77,1318.31,1313.95,1317.89,1419.0
2024-03-25 15:00:00,1316.19,1317.89,1309.37,1309.95,2121.0,1316.19,1317.89,1309.37,1309.95,2121.0
2024-03-25 15:30:00,1310.74,1321.81,1310.74,1321.81,9562.0,1310.74,1321.81,1310.74,1321.81,9562.0
2024-03-26 09:30:00,1320.08,1326.37,1313.54,1317.32,2644.0,1320.08,1326.37,1313.54,1317.32,2644.0
2024-03-26 10:00:00,1315.72,1318.42,1315.57,1318.42,900.0,1315.72,1318.42,1315.57,1318.42,900.0
2024-03-26 10:30:00,1320.14,1324.08,1317.84,1318.53,2746.0,1320.14,1324.08,1317.84,1318.53,2746.0
2024-03-26 11:00:00,1319.5,1319.53,1315.23,1315.35,2600.0,1319.5,1319.53,1315.23,1315.35,2600.0
2024-03-26 11:30:00,1314.7,1318.59,1312.12,1317.6,2404.0,1314.7,1318.59,1312.12,1317.6,2404.0
2024-03-26 12:00:00,1313.0,1314.08,1310.45,1310.45,4122.0,1313.0,1314.08,1310.45,1310.45,4122.0
2024-03-26 12:30:00,1313.46,1316.13,1313.45,1314.52,835.0,1313.46,1316.13,1313.45,1314.52,835.0
2024-03-26 13:00:00,1312.87,1312.87,1311.08,1311.65,749.0,1312.87,1312.87,1311.08,1311.65,749.0
2024-03-26 13:30:00,1311.14,1311.53,1308.8,1311.53,4779.0,1311.14,1311.53,1308.8,1311.53,4779.0
2024-03-26 14:00:00,1312.2,1316.82,1311.84,1316.82,3731.0,1312.2,1316.82,1311.84,1316.82,3731.0
2024-03-26 14:30:00,1317.83,1319.71,1317.38,1319.34,1800.0,1317.83,1319.71,1317.38,1319.34,1800.0
2024-03-26 15:00:00,1318.81,1320.21,1316.33,1318.51,1117.0,1318.81,1320.21,1316.33,1318.51,1117.0
2024-03-26 15:30:00,1319.31,1320.38,1315.12,1316.82,7525.0,1319.31,1320.38,1315.12,1316.82,7525.0
2024-03-27 09:30:00,1326.15,1327.14,1313.48,1319.66,2088.0,1326.15,1327.14,1313.48,1319.66,2088.0
2024-03-27 10:00:00,1319.76,1323.97,1318.11,1318.12,1000.0,1319.76,1323.97,1318.11,1318.12,1000.0
2024-03-27 10:30:00,1318.51,1321.03,1316.48,1317.79,1329.0,1318.51,1321.03,1316.48,1317.79,1329.0
2024-03-27 11:00:00,1315.64,1317.9,1314.67,1316.32,1907.0,1315.64,1317.9,1314.67,1316.32,1907.0
2024-03-27 11:30:00,1320.9,1321.49,1320.9,1321.49,608.0,1320.9,1321.49,1320.9,1321.49,608.0
2024-03-27 12:00:00,1320.58,1320.58,1319.21,1319.21,742.0,1320.58,1320.58,1319.21,1319.21,742.0
2024-03-27 12:30:00,1319.41,1325.26,1319.41,1324.43,2461.0,1319.41,1325.26,1319.41,1324.43,2461.0
2024-03-27 13:00:00,1320.41,1320.67,1320.41,1320.67,300.0,1320.41,1320.67,1320.41,1320.67,300.0
2024-03-27 13:30:00,1321.31,1321.31,1321.31,1321.31,163.0,1321.31,1321.31,1321.31,1321.31,163.0
2024-03-27 14:00:00,1320.38,1320.91,1320.38,1320.86,1673.0,1320.38,1320.91,1320.38,1320.86,1673.0
2024-03-27 14:30:00,1323.17,1327.02,1323.17,1327.02,440.0,1323.17,1327.02,1323.17,1327.02,440.0
2024-03-27 15:00:00,1328.25,1330.02,1324.27,1329.56,2500.0,1328.25,1330.02,1324.27,1329.56,2500.0
2024-03-27 15:30:00,1329.18,1339.62,1328.93,1339.5,4952.0,1329.18,1339.62,1328.93,1339.5,4952.0
2024-03-28 09:30:00,1340.77,1340.77,1334.57,1337.08,1700.0,1340.77,1340.77,1334.57,1337.08,1700.0
2024-03-28 10:00:00,1340.18,1342.44,1339.15,1340.72,1003.0,1340.18,1342.44,1339.15,1340.72,1003.0
2024-03-28 10:30:00,1340.74,1340.74,1339.04,1339.04,300.0,1340.74,1340.74,1339.04,1339.04,300.0
2024-03-28 11:00:00,1334.2,1337.72,1334.2,1337.72,300.0,1334.2,1337.72,1334.2,1337.72,300.0
2024-03-28 11:30:00,1335.93,1336.69,1332.39,1332.59,2036.0,1335.93,1336.69,1332.39,1332.59,2036.0
2024-03-28 12:00:00,1332.2,1339.1,1332.2,1336.67,604.0,1332.2,1339.1,1332.2,1336.67,604.0
2024-03-28 12:30:00,1336.12,1336.12,1332.73,1332.73,1119.0,1336.12,1336.12,1332.73,1332.73,1119.0
2024-03-28 13:00:00,1334.19,1336.48,1334.19,1335.38,580.0,1334.19,1336.48,1334.19,1335.38,580.0
2024-03-28 13:30:00,1335.43,1337.18,1335.25,1335.9,405.0,1335.43,1337.18,1335.25,1335.9,405.0
2024-03-28 14:00:00,1336.13,1339.0,1336.13,1339.0,500.0,1336.13,1339.0,1336.13,1339.0,500.0
2024-03-28 14:30:00,1339.52,1339.52,1337.69,1339.07,404.0,1339.52,1339.52,1337.69,1339.07,404.0
2024-03-28 15:00:00,1337.74,1337.74,1337.0,1337.0,409.0,1337.74,1337.74,1337.0,1337.0,409.0
2024-03-28 15:30:00,1340.92,1340.92,1331.27,1331.29,5817.0,1340.92,1340.92,1331.27,1331.29,5817.0
2024-04-01 09:30:00,1345.04,1345.04,1320.29,1339.45,3171.0,1345.04,1345.04,1320.29,1339.45,3171.0
2024-04-01 10:00:00,1334.85,1339.17,1329.49,1329.49,1400.0,1334.85,1339.17,1329.49,1329.49,1400.0
2024-04-01 10:30:00,1331.03,1331.76,1325.66,1330.03,3617.0,1331.03,1331.76,1325.66,1330.03,3617.0
2024-04-01 11:00:00,1328.5,1329.07,1327.18,1327.18,900.0,1328.5,1329.07,1327.18,1327.18,900.0
2024-04-01 11:30:00,1328.65,1328.65,1325.97,1326.24,899.0,1328.65,1328.65,1325.97,1326.24,899.0
2024-04-01 12:00:00,1327.85,1330.19,1327.51,1330.19,2298.0,1327.85,1330.19,1327.51,1330.19,2298.0
2024-04-01 12:30:00,1328.77,1328.81,1328.77,1328.81,200.0,1328.77,1328.81,1328.77,1328.81,200.0
2024-04-01 13:00:00,1329.03,1329.03,1325.54,1328.61,1341.0,1329.03,1329.03,1325.54,1328.61,1341.0
2024-04-01 13:30:00,1331.19,1332.88,1331.19,1331.21,729.0,1331.19,1332.88,1331.19,1331.21,729.0
2024-04-01 14:00:00,1332.19,1332.19,1330.45,1330.45,350.0,1332.19,1332.19,1330.45,1330.45,350.0
2024-04-01 14:30:00,1332.86,1332.86,1331.82,1331.91,600.0,1332.86,1332.86,1331.82,1331.91,600.0
2024-04-01 15:00:00,1332.96,1338.1,1332.96,1336.34,2658.0,1332.96,1338.1,1332.96,1336.34,2658.0
2024-04-01 15:30:00,1336.83,1342.98,1336.21,1342.98,7998.0,1336.83,1342.98,1336.21,1342.98,7998.0
2024-04-02 09:30:00,1324.93,1335.49,1313.94,1321.48,4595.0,1324.93,1335.49,1313.94,1321.48,4595.0
2024-04-02 10:00:00,1323.2,1327.49,1316.82,1323.8,4014.0,1323.2,1327.49,1316.82,1323.8,4014.0
2024-04-02 10:30:00,1325.33,1332.28,1323.58,1327.1,3550.0,1325.33,1332.28,1323.58,1327.1,3550.0
2024-04-02 11:00:00,1327.32,1329.29,1326.97,1329.29,1000.0,1327.32,1329.29,1326.97,1329.29,1000.0
2024-04-02 11:30:00,1331.24,1332.24,1327.11,1328.18,1703.0,1331.24,1332.24,1327.11,1328.18,1703.0
2024-04-02 12:00:00,1324.68,1326.86,1323.77,1326.86,800.0,1324.68,1326.86,1323.77,1326.86,800.0
2024-04-02 12:30:00,1323.56,1323.88,1319.58,1319.58,1892.0,1323.56,1323.88,1319.58,1319.58,1892.0
2024-04-02 13:00:00,1320.55,1320.55,1319.0,1319.56,400.0,1320.55,1320.55,1319.0,1319.56,400.0
2024-04-02 13:30:00,1320.64,1321.13,1320.64,1321.13,323.0,1320.64,1321.13,1320.64,1321.13,323.0
2024-04-02 14:00:00,1321.51,1324.25,1321.06,1322.59,907.0,1321.51,1324.25,1321.06,1322.59,907.0
2024-04-02 14:30:00,1322.3,1322.3,1319.03,1320.05,800.0,1322.3,1322.3,1319.03,1320.05,800.0
2024-04-02 15:00:00,1319.54,1321.85,1319.54,1321.24,700.0,1319.54,1321.85,1319.54,1321.24,700.0
2024-04-02 15:30:00,1320.76,1323.27,1317.83,1322.62,9912.0,1320.76,1323.27,1317.83,1322.62,9912.0
2024-04-03 09:30:00,1312.83,1328.14,1312.83,1320.46,1496.0,1312.83,1328.14,1312.83,1320.46,1496.0
2024-04-03 10:00:00,1326.61,1329.39,1326.61,1327.53,1117.0,1326.61,1329.39,1326.61,1327.53,1117.0
2024-04-03 10:30:00,1328.77,1336.96,1328.77,1334.63,763.0,1328.77,1336.96,1328.77,1334.63,763.0
2024-04-03 11:00:00,1337.05,1338.02,1336.56,1336.96,684.0,1337.05,1338.02,1336.56,1336.96,684.0
2024-04-03 11:30:00,1338.58,1343.49,1336.79,1339.01,2786.0,1338.58,1343.49,1336.79,1339.01,2786.0
2024-04-03 12:00:00,1340.98,1345.83,1340.96,1345.04,1920.0,1340.98,1345.83,1340.96,1345.04,1920.0
2024-04-03 12:30:00,1343.35,1343.35,1338.75,1341.83,1303.0,1343.35,1343.35,1338.75,1341.83,1303.0
2024-04-03 13:00:00,1340.95,1344.9,1340.95,1344.9,800.0,1340.95,1344.9,1340.95,1344.9,800.0
2024-04-03 13:30:00,1343.72,1343.72,1342.13,1342.38,500.0,1343.72,1343.72,1342.13,1342.38,500.0
2024-04-03 14:00:00,1342.8,1343.61,1336.96,1336.96,1901.0,1342.8,1343.61,1336.96,1336.96,1901.0
2024-04-03 14:30:00,1334.73,1335.45,1334.11,1335.45,600.0,1334.73,1335.45,1334.11,1335.45,600.0
2024-04-03 15:00:00,1334.68,1334.68,1328.4,1328.4,1336.0,1334.68,1334.68,1328.4,1328.4,1336.0
2024-04-03 15:30:00,1329.08,1335.5,1327.97,1331.2,8570.0,1329.08,1335.5,1327.97,1331.2,8570.0
2024-04-04 09:30:00,1330.0,1340.0,1330.0,1333.1,8436.0,1330.0,1340.0,1330.0,1333.1,8436.0
2024-04-04 10:00:00,1332.88,1333.01,1330.33,1331.87,2035.0,1332.88,1333.01,1330.33,1331.87,2035.0
2024-04-04 10:30:00,1334.76,1334.76,1329.54,1332.34,1034.0,1334.76,1334.76,1329.54,1332.34,1034.0
2024-04-04 11:00:00,1329.06,1329.06,1324.5,1325.95,720.0,1329.06,1329.06,1324.5,1325.95,720.0
2024-04-04 11:30:00,1325.45,1325.45,1323.01,1323.75,905.0,1325.45,1325.45,1323.01,1323.75,905.0
2024-04-04 12:00:00,1327.68,1327.68,1326.54,1326.54,1185.0,1327.68,1327.68,1326.54,1326.54,1185.0
2024-04-04 12:30:00,1328.01,1328.29,1328.01,1328.29,300.0,1328.01,1328.29,1328.01,1328.29,300.0
2024-04-04 13:00:00,1327.95,1327.95,1326.91,1327.15,500.0,1327.95,1327.95,1326.91,1327.15,500.0
2024-04-04 13:30:00,1329.0,1329.0,1326.57,1328.74,400.0,1329.0,1329.0,1326.57,1328.74,400.0
2024-04-04 14:00:00,1325.74,1325.74,1312.99,1313.0,2646.0,1325.74,1325.74,1312.99,1313.0,2646.0
2024-04-04 14:30:00,1311.45,1311.66,1302.6,1302.61,2838.0,1311.45,1311.66,1302.6,1302.61,2838.0
2024-04-04 15:00:00,1302.44,1302.44,1293.0,1293.0,2329.0,1302.44,1302.44,1293.0,1293.0,2329.0
2024-04-04 15:30:00,1293.23,1293.23,1283.67,1283.67,11086.0,1293.23,1293.23,1283.67,1283.67,11086.0
2024-04-05 09:30:00,1287.54,1298.59,1287.54,1292.88,1918.0,1287.54,1298.59,1287.54,1292.88,1918.0
2024-04-05 10:00:00,1293.58,1293.59,1285.7,1286.1,1203.0,1293.58,1293.59,1285.7,1286.1,1203.0
2024-04-05 10:30:00,1285.57,1295.4,1285.48,1295.4,1100.0,1285.57,1295.4,1285.48,1295.4,1100.0
2024-04-05 11:00:00,1295.66,1296.63,1294.52,1294.65,600.0,1295.66,1296.63,1294.52,1294.65,600.0
2024-04-05 11:30:00,1295.58,1297.76,1294.01,1297.76,866.0,1295.58,1297.76,1294.01,1297.76,866.0
2024-04-05 12:00:00,1297.15,1298.03,1295.55,1297.88,600.0,1297.15,1298.03,1295.55,1297.88,600.0
2024-04-05 12:30:00,1297.51,1303.0,1295.4,1303.0,2768.0,1297.51,1303.0,1295.4,1303.0,2768.0
2024-04-05 13:00:00,1303.0,1303.2,1303.0,1303.2,200.0,1303.0,1303.2,1303.0,1303.2,200.0
2024-04-05 13:30:00,1301.58,1301.6,1297.35,1297.35,1696.0,1301.58,1301.6,1297.35,1297.35,1696.0
2024-04-05 14:00:00,1295.98,1299.36,1295.05,1297.58,1083.0,1295.98,1299.36,1295.05,1297.58,1083.0
2024-04-05 14:30:00,1297.42,1297.42,1293.73,1295.83,1033.0,1297.42,1297.42,1293.73,1295.83,1033.0
2024-04-05 15:00:00,1299.28,1299.54,1297.4,1298.79,2195.0,1299.28,1299.54,1297.4,1298.79,2195.0
2024-04-05 15:30:00,1298.89,1302.88,1298.69,1302.22,6594.0,1298.89,1302.88,1298.69,1302.22,6594.0
2024-04-08 09:30:00,1302.48,1314.25,1302.48,1310.55,2840.0,1302.48,1314.25,1302.48,1310.55,2840.0
2024-04-08 10:00:00,1310.42,1311.38,1306.59,1308.86,2003.0,1310.42,1311.38,1306.59,1308.86,2003.0
2024-04-08 10:30:00,1307.08,1307.65,1306.45,1306.45,700.0,1307.08,1307.65,1306.45,1306.45,700.0
2024-04-08 11:00:00,1309.3,1309.3,1308.2,1308.2,202.0,1309.3,1309.3,1308.2,1308.2,202.0
2024-04-08 11:30:00,1306.23,1308.13,1300.74,1300.74,1800.0,1306.23,1308.13,1300.74,1300.74,1800.0
2024-04-08 12:00:00,1302.71,1306.76,1301.83,1306.76,967.0,1302.71,1306.76,1301.83,1306.76,967.0
2024-04-08 12:30:00,1308.37,1308.37,1306.19,1306.77,732.0,1308.37,1308.37,1306.19,1306.77,732.0
2024-04-08 13:00:00,1307.46,1308.17,1306.31,1306.69,2350.0,1307.46,1308.17,1306.31,1306.69,2350.0
2024-04-08 13:30:00,1305.14,1307.91,1304.66,1307.91,600.0,1305.14,1307.91,1304.66,1307.91,600.0
2024-04-08 14:00:00,1307.47,1308.17,1307.46,1307.46,300.0,1307.47,1308.17,1307.46,1307.46,300.0
2024-04-08 14:30:00,1306.61,1307.6,1306.61,1307.6,1300.0,1306.61,1307.6,1306.61,1307.6,1300.0
2024-04-08 15:00:00,1307.2,1308.41,1307.2,1308.39,800.0,1307.2,1308.41,1307.2,1308.39,800.0
2024-04-08 15:30:00,1309.13,1309.42,1303.23,1304.27,9283.0,1309.13,1309.42,1303.23,1304.27,9283.0
2024-04-09 09:30:00,1309.95,1328.29,1309.95,1320.47,4206.0,1309.95,1328.29,1309.95,1320.47,4206.0
2024-04-09 10:00:00,1324.81,1337.76,1323.92,1337.76,3537.0,1324.81,1337.76,1323.92,1337.76,3537.0
2024-04-09 10:30:00,1336.28,1336.28,1322.35,1325.2,3543.0,1336.28,1336.28,1322.35,1325.2,3543.0
2024-04-09 11:00:00,1326.48,1328.83,1325.74,1326.25,2100.0,1326.48,1328.83,1325.74,1326.25,2100.0
2024-04-09 11:30:00,1324.88,1326.29,1324.74,1324.75,1001.0,1324.88,1326.29,1324.74,1324.75,1001.0
2024-04-09 12:00:00,1325.56,1327.89,1324.81,1326.02,2300.0,1325.56,1327.89,1324.81,1326.02,2300.0
2024-04-09 12:30:00,1327.06,1331.28,1327.06,1330.26,1100.0,1327.06,1331.28,1327.06,1330.26,1100.0
2024-04-09 13:00:00,1330.69,1333.07,1330.52,1333.07,500.0,1330.69,1333.07,1330.52,1333.07,500.0
2024-04-09 13:30:00,1330.63,1330.98,1329.26,1329.26,300.0,1330.63,1330.98,1329.26,1329.26,300.0
2024-04-09 14:00:00,1327.05,1329.25,1327.05,1329.25,400.0,1327.05,1329.25,1327.05,1329.25,400.0
2024-04-09 14:30:00,1328.43,1330.99,1328.42,1329.84,500.0,1328.43,1330.99,1328.42,1329.84,500.0
2024-04-09 15:00:00,1328.46,1335.16,1326.24,1335.15,810.0,1328.46,1335.16,1326.24,1335.15,810.0
2024-04-09 15:30:00,1336.41,1338.15,1334.19,1335.57,2419.0,1336.41,1338.15,1334.19,1335.57,2419.0
2024-04-10 09:30:00,1305.11,1315.06,1300.13,1314.91,3631.0,1305.11,1315.06,1300.13,1314.91,3631.0
2024-04-10 10:00:00,1316.03,1320.82,1313.71,1314.98,3005.0,1316.03,1320.82,1313.71,1314.98,3005.0
2024-04-10 10:30:00,1313.79,1320.81,1313.03,1313.03,1742.0,1313.79,1320.81,1313.03,1313.03,1742.0
2024-04-10 11:00:00,1316.82,1316.82,1315.06,1315.06,440.0,1316.82,1316.82,1315.06,1315.06,440.0
2024-04-10 11:30:00,1317.36,1317.36,1310.96,1312.53,1300.0,1317.36,1317.36,1310.96,1312.53,1300.0
2024-04-10 12:00:00,1312.09,1312.09,1312.09,1312.09,100.0,1312.09,1312.09,1312.09,1312.09,100.0
2024-04-10 12:30:00,1308.59,1312.21,1308.59,1312.21,300.0,1308.59,1312.21,1308.59,1312.21,300.0
2024-04-10 13:00:00,1310.42,1310.42,1307.29,1308.5,600.0,1310.42,1310.42,1307.29,1308.5,600.0
2024-04-10 13:30:00,1306.95,1313.09,1306.22,1310.82,1113.0,1306.95,1313.09,1306.22,1310.82,1113.0
2024-04-10 14:00:00,1313.78,1314.01,1309.2,1309.64,600.0,1313.78,1314.01,1309.2,1309.64,600.0
2024-04-10 14:30:00,1307.0,1309.68,1307.0,1309.68,507.0,1307.0,1309.68,1307.0,1309.68,507.0
2024-04-10 15:00:00,1308.41,1313.98,1307.83,1312.37,1678.0,1308.41,1313.98,1307.83,1312.37,1678.0
2024-04-10 15:30:00,1310.01,1310.01,1304.27,1306.85,4395.0,1310.01,1310.01,1304.27,1306.85,4395.0
2024-04-11 09:30:00,1326.0,1326.0,1306.28,1309.71,3063.0,1326.0,1326.0,1306.28,1309.71,3063.0
2024-04-11 10:00:00,1309.77,1311.7,1306.41,1308.13,1503.0,1309.77,1311.7,1306.41,1308.13,1503.0
2024-04-11 10:30:00,1308.04,1309.97,1307.91,1307.91,603.0,1308.04,1309.97,1307.91,1307.91,603.0
2024-04-11 11:00:00,1308.08,1309.84,1305.82,1308.37,1526.0,1308.08,1309.84,1305.82,1308.37,1526.0
2024-04-11 11:30:00,1309.12,1312.09,1308.15,1312.09,700.0,1309.12,1312.09,1308.15,1312.09,700.0
2024-04-11 12:00:00,1311.92,1313.91,1311.92,1313.91,310.0,1311.92,1313.91,1311.92,1313.91,310.0
2024-04-11 12:30:00,1312.4,1313.32,1310.46,1311.15,1250.0,1312.4,1313.32,1310.46,1311.15,1250.0
2024-04-11 13:00:00,1310.73,1317.16,1310.17,1317.16,802.0,1310.73,1317.16,1310.17,1317.16,802.0
2024-04-11 13:30:00,1318.56,1318.56,1316.54,1316.94,626.0,1318.56,1318.56,1316.54,1316.94,626.0
2024-04-11 14:00:00,1315.75,1319.22,1315.75,1316.83,950.0,1315.75,1319.22,1315.75,1316.83,950.0
2024-04-11 14:30:00,1318.22,1318.22,1314.43,1315.18,1300.0,1318.22,1318.22,1314.43,1315.18,1300.0
2024-04-11 15:00:00,1315.46,1316.96,1315.25,1316.5,1600.0,1315.46,1316.96,1315.25,1316.5,1600.0
2024-04-11 15:30:00,1316.1,1317.28,1311.48,1311.49,5126.0,1316.1,1317.28,1311.48,1311.49,5126.0
2024-04-12 09:30:00,1298.0,1304.73,1296.5,1296.5,1389.0,1298.0,1304.73,1296.5,1296.5,1389.0
2024-04-12 10:00:00,1290.92,1292.6,1280.56,1280.88,5700.0,1290.92,1292.6,1280.56,1280.88,5700.0
2024-04-12 10:30:00,1282.96,1283.86,1265.57,1271.99,6320.0,1282.96,1283.86,1265.57,1271.99,6320.0
2024-04-12 11:00:00,1272.7,1274.66,1269.18,1269.45,4100.0,1272.7,1274.66,1269.18,1269.45,4100.0
2024-04-12 11:30:00,1269.45,1270.53,1265.12,1265.13,3300.0,1269.45,1270.53,1265.12,1265.13,3300.0
2024-04-12 12:00:00,1264.28,1264.84,1251.0,1251.0,3796.0,1264.28,1264.84,1251.0,1251.0,3796.0
2024-04-12 12:30:00,1253.95,1262.94,1253.36,1258.3,1204.0,1253.95,1262.94,1253.36,1258.3,1204.0
2024-04-12 13:00:00,1256.68,1256.68,1252.38,1252.38,600.0,1256.68,1256.68,1252.38,1252.38,600.0
2024-04-12 13:30:00,1254.73,1254.73,1252.3,1253.63,778.0,1254.73,1254.73,1252.3,1253.63,778.0
2024-04-12 14:00:00,1253.0,1258.42,1253.0,1257.23,500.0,1253.0,1258.42,1253.0,1257.23,500.0
2024-04-12 14:30:00,1256.53,1260.09,1255.0,1255.01,1905.0,1256.53,1260.09,1255.0,1255.01,1905.0
2024-04-12 15:00:00,1254.96,1257.53,1254.96,1256.56,3000.0,1254.96,1257.53,1254.96,1256.56,3000.0
2024-04-12 15:30:00,1255.88,1261.18,1254.52,1259.35,6723.0,1255.88,1261.18,1254.52,1259.35,6723.0
2024-04-15 09:30:00,1277.32,1277.32,1268.9,1272.31,4823.0,1277.32,1277.32,1268.9,1272.31,4823.0
2024-04-15 10:00:00,1272.48,1275.04,1260.5,1266.5,2283.0,1272.48,1275.04,1260.5,1266.5,2283.0
2024-04-15 10:30:00,1263.51,1267.7,1261.14,1261.14,1210.0,1263.51,1267.7,1261.14,1261.14,1210.0
2024-04-15 11:00:00,1261.55,1261.55,1260.91,1260.91,200.0,1261.55,1261.55,1260.91,1260.91,200.0
2024-04-15 11:30:00,1261.19,1263.51,1260.21,1263.51,1510.0,1261.19,1263.51,1260.21,1263.51,1510.0
2024-04-15 12:00:00,1265.01,1268.03,1262.94,1262.94,1221.0,1265.01,1268.03,1262.94,1262.94,1221.0
2024-04-15 12:30:00,1260.76,1260.76,1256.12,1257.62,600.0,1260.76,1260.76,1256.12,1257.62,600.0
2024-04-15 13:00:00,1256.3,1257.33,1249.07,1250.92,1500.0,1256.3,1257.33,1249.07,1250.92,1500.0
2024-04-15 13:30:00,1250.5,1252.58,1248.75,1252.58,800.0,1250.5,1252.58,1248.75,1252.58,800.0
2024-04-15 14:00:00,1250.61,1250.61,1247.95,1247.95,500.0,1250.61,1250.61,1247.95,1247.95,500.0
2024-04-15 14:30:00,1250.05,1250.05,1245.33,1246.52,800.0,1250.05,1250.05,1245.33,1246.52,800.0
2024-04-15 15:00:00,1242.97,1242.97,1239.54,1241.75,1859.0,1242.97,1242.97,1239.54,1241.75,1859.0
2024-04-15 15:30:00,1241.82,1244.24,1239.48,1243.62,5333.0,1241.82,1244.24,1239.48,1243.62,5333.0
2024-04-16 09:30:00,1242.72,1242.72,1223.51,1223.52,5201.0,1242.72,1242.72,1223.51,1223.52,5201.0
2024-04-16 10:00:00,1227.32,1232.93,1226.26,1231.97,3162.0,1227.32,1232.93,1226.26,1231.97,3162.0
2024-04-16 10:30:00,1229.59,1229.59,1226.18,1226.99,834.0,1229.59,1229.59,1226.18,1226.99,834.0
2024-04-16 11:00:00,1227.93,1236.2,1226.19,1235.87,1350.0,1227.93,1236.2,1226.19,1235.87,1350.0
2024-04-16 11:30:00,1234.87,1241.05,1233.4,1241.05,1241.0,1234.87,1241.05,1233.4,1241.05,1241.0
2024-04-16 12:00:00,1240.41,1241.34,1237.92,1238.97,1664.0,1240.41,1241.34,1237.92,1238.97,1664.0
2024-04-16 12:30:00,1237.05,1237.05,1234.2,1234.22,800.0,1237.05,1237.05,1234.2,1234.22,800.0
2024-04-16 13:00:00,1233.15,1234.29,1233.15,1234.29,400.0,1233.15,1234.29,1233.15,1234.29,400.0
2024-04-16 13:30:00,1232.01,1234.72,1230.07,1232.66,901.0,1232.01,1234.72,1230.07,1232.66,901.0
2024-04-16 14:00:00,1230.55,1235.06,1230.0,1230.01,1598.0,1230.55,1235.06,1230.0,1230.01,1598.0
2024-04-16 14:30:00,1230.0,1237.53,1228.96,1237.53,2437.0,1230.0,1237.53,1228.96,1237.53,2437.0
2024-04-16 15:00:00,1237.28,1237.28,1233.0,1233.62,1578.0,1237.28,1237.28,1233.0,1233.62,1578.0
2024-04-16 15:30:00,1234.31,1234.32,1226.92,1227.4,4496.0,1234.31,1234.32,1226.92,1227.4,4496.0
2024-04-17 09:30:00,1235.28,1235.28,1215.67,1217.07,4221.0,1235.28,1235.28,1215.67,1217.07,4221.0
2024-04-17 10:00:00,1216.54,1216.54,1205.84,1207.55,6804.0,1216.54,1216.54,1205.84,1207.55,6804.0
2024-04-17 10:30:00,1204.34,1209.56,1200.58,1204.1,9494.0,1204.34,1209.56,1200.58,1204.1,9494.0
2024-04-17 11:00:00,1204.46,1205.94,1202.51,1204.15,1768.0,1204.46,1205.94,1202.51,1204.15,1768.0
2024-04-17 11:30:00,1202.05,1205.02,1198.01,1205.02,1539.0,1202.05,1205.02,1198.01,1205.02,1539.0
2024-04-17 12:00:00,1202.77,1203.96,1199.73,1202.53,1607.0,1202.77,1203.96,1199.73,1202.53,1607.0
2024-04-17 12:30:00,1202.19,1202.19,1198.0,1201.39,1300.0,1202.19,1202.19,1198.0,1201.39,1300.0
2024-04-17 13:00:00,1201.76,1204.28,1201.27,1204.28,2690.0,1201.76,1204.28,1201.27,1204.28,2690.0
2024-04-17 13:30:00,1203.5,1206.45,1203.5,1206.27,846.0,1203.5,1206.45,1203.5,1206.27,846.0
2024-04-17 14:00:00,1204.69,1204.69,1198.55,1200.84,946.0,1204.69,1204.69,1198.55,1200.84,946.0
2024-04-17 14:30:00,1198.43,1206.42,1198.36,1202.4,1876.0,1198.43,1206.42,1198.36,1202.4,1876.0
2024-04-17 15:00:00,1200.5,1203.65,1197.95,1202.57,2384.0,1200.5,1203.65,1197.95,1202.57,2384.0
2024-04-17 15:30:00,1202.11,1203.74,1196.82,1196.82,12711.0,1202.11,1203.74,1196.82,1196.82,12711.0
2024-04-18 09:30:00,1175.0,1189.53,1142.91,1187.56,12770.0,1175.0,1189.53,1142.91,1187.56,12770.0
2024-04-18 10:00:00,1193.84,1196.06,1186.63,1193.02,4190.0,1193.84,1196.06,1186.63,1193.02,4190.0
2024-04-18 10:30:00,1198.3,1201.67,1195.79,1198.38,4546.0,1198.3,1201.67,1195.79,1198.38,4546.0
2024-04-18 11:00:00,1199.68,1206.12,1198.58,1201.99,10418.0,1199.68,1206.12,1198.58,1201.99,10418.0
2024-04-18 11:30:00,1200.0,1200.0,1195.32,1197.0,2955.0,1200.0,1200.0,1195.32,1197.0,2955.0
2024-04-18 12:00:00,1197.73,1201.92,1197.35,1199.05,1900.0,1197.73,1201.92,1197.35,1199.05,1900.0
2024-04-18 12:30:00,1197.46,1198.88,1193.21,1195.7,3874.0,1197.46,1198.88,1193.21,1195.7,3874.0
2024-04-18 13:00:00,1197.58,1197.58,1193.53,1194.82,1300.0,1197.58,1197.58,1193.53,1194.82,1300.0
2024-04-18 13:30:00,1196.29,1196.29,1193.75,1195.19,2500.0,1196.29,1196.29,1193.75,1195.19,2500.0
2024-04-18 14:00:00,1196.3,1197.35,1193.19,1193.2,1467.0,1196.3,1197.35,1193.19,1193.2,1467.0
2024-04-18 14:30:00,1193.01,1195.59,1190.72,1191.76,4697.0,1193.01,1195.59,1190.72,1191.76,4697.0
2024-04-18 15:00:00,1192.5,1195.01,1191.37,1195.01,1845.0,1192.5,1195.01,1191.37,1195.01,1845.0
2024-04-18 15:30:00,1193.41,1193.92,1190.91,1193.42,8644.0,1193.41,1193.92,1190.91,1193.42,8644.0
2024-04-19 09:30:00,1201.65,1202.3,1193.0,1200.0,7748.0,1201.65,1202.3,1193.0,1200.0,7748.0
2024-04-19 10:00:00,1196.49,1197.16,1195.56,1197.16,1379.0,1196.49,1197.16,1195.56,1197.16,1379.0
2024-04-19 10:30:00,1197.45,1197.45,1192.83,1193.39,703.0,1197.45,1197.45,1192.83,1193.39,703.0
2024-04-19 11:00:00,1193.39,1193.39,1193.39,1193.39,0.0,1193.39,1193.39,1193.39,1193.39,0.0
2024-04-19 11:30:00,1197.12,1197.57,1194.39,1194.76,1600.0,1197.12,1197.57,1194.39,1194.76,1600.0
2024-04-19 12:00:00,1195.68,1195.68,1195.61,1195.61,200.0,1195.68,1195.68,1195.61,1195.61,200.0
2024-04-19 12:30:00,1194.87,1196.0,1194.04,1195.65,800.0,1194.87,1196.0,1194.04,1195.65,800.0
2024-04-19 13:00:00,1195.59,1196.04,1194.17,1194.17,700.0,1195.59,1196.04,1194.17,1194.17,700.0
2024-04-19 13:30:00,1196.0,1196.72,1192.66,1192.66,2523.0,1196.0,1196.72,1192.66,1192.66,2523.0
2024-04-19 14:00:00,1189.09,1189.09,1187.49,1187.49,335.0,1189.09,1189.09,1187.49,1187.49,335.0
2024-04-19 14:30:00,1187.02,1188.19,1186.18,1188.19,400.0,1187.02,1188.19,1186.18,1188.19,400.0
2024-04-19 15:00:00,1190.0,1190.0,1189.41,1190.0,1400.0,1190.0,1190.0,1189.41,1190.0,1400.0
2024-04-19 15:30:00,1189.54,1190.0,1185.87,1189.6,7800.0,1189.54,1190.0,1185.87,1189.6,7800.0
2024-04-22 09:30:00,1195.94,1199.91,1186.76,1192.54,3216.0,1195.94,1199.91,1186.76,1192.54,3216.0
2024-04-22 10:00:00,1195.51,1203.58,1195.51,1201.87,1794.0,1195.51,1203.58,1195.51,1201.87,1794.0
2024-04-22 10:30:00,1200.8,1201.91,1200.08,1200.08,501.0,1200.8,1201.91,1200.08,1200.08,501.0
2024-04-22 11:00:00,1199.79,1202.85,1199.79,1202.85,300.0,1199.79,1202.85,1199.79,1202.85,300.0
2024-04-22 11:30:00,1200.49,1201.05,1199.72,1201.05,407.0,1200.49,1201.05,1199.72,1201.05,407.0
2024-04-22 12:00:00,1201.05,1201.05,1201.05,1201.05,0.0,1201.05,1201.05,1201.05,1201.05,0.0
2024-04-22 12:30:00,1199.08,1200.56,1198.95,1199.17,700.0,1199.08,1200.56,1198.95,1199.17,700.0
2024-04-22 13:00:00,1208.84,1210.04,1208.84,1210.04,300.0,1208.84,1210.04,1208.84,1210.04,300.0
2024-04-22 13:30:00,1211.04,1214.61,1209.7,1214.61,2042.0,1211.04,1214.61,1209.7,1214.61,2042.0
2024-04-22 14:00:00,1215.51,1215.51,1212.77,1213.92,800.0,1215.51,1215.51,1212.77,1213.92,800.0
2024-04-22 14:30:00,1214.07,1214.07,1210.58,1211.65,960.0,1214.07,1214.07,1210.58,1211.65,960.0
2024-04-22 15:00:00,1210.26,1210.26,1201.57,1203.09,1728.0,1210.26,1210.26,1201.57,1203.09,1728.0
2024-04-22 15:30:00,1202.89,1205.31,1198.28,1199.44,5255.0,1202.89,1205.31,1198.28,1199.44,5255.0
2024-04-23 09:30:00,1223.72,1236.83,1217.03,1236.56,8205.0,1223.72,1236.83,1217.03,1236.56,8205.0
2024-04-23 10:00:00,1234.16,1243.85,1233.49,1243.54,4494.0,1234.16,1243.85,1233.49,1243.54,4494.0
2024-04-23 10:30:00,1242.11,1242.22,1241.36,1241.83,500.0,1242.11,1242.22,1241.36,1241.83,500.0
2024-04-23 11:00:00,1238.56,1242.25,1236.18,1240.0,2896.0,1238.56,1242.25,1236.18,1240.0,2896.0
2024-04-23 11:30:00,1236.11,1238.72,1236.11,1238.72,3252.0,1236.11,1238.72,1236.11,1238.72,3252.0
2024-04-23 12:00:00,1236.56,1247.16,1235.14,1243.64,4828.0,1236.56,1247.16,1235.14,1243.64,4828.0
2024-04-23 12:30:00,1245.84,1247.53,1240.82,1247.53,4948.0,1245.84,1247.53,1240.82,1247.53,4948.0
2024-04-23 13:00:00,1243.92,1244.43,1243.92,1244.43,200.0,1243.92,1244.43,1243.92,1244.43,200.0
2024-04-23 13:30:00,1243.13,1244.22,1243.12,1244.22,200.0,1243.13,1244.22,1243.12,1244.22,200.0
2024-04-23 14:00:00,1244.88,1245.17,1242.74,1244.07,1304.0,1244.88,1245.17,1242.74,1244.07,1304.0
2024-04-23 14:30:00,1244.54,1244.54,1242.72,1242.72,632.0,1244.54,1244.54,1242.72,1242.72,632.0
2024-04-23 15:00:00,1240.18,1241.18,1237.61,1237.61,500.0,1240.18,1241.18,1237.61,1237.61,500.0
2024-04-23 15:30:00,1238.15,1243.81,1237.77,1243.81,7260.0,1238.15,1243.81,1237.77,1243.81,7260.0
2024-04-24 09:30:00,1234.94,1258.45,1234.94,1254.21,6096.0,1234.94,1258.45,1234.94,1254.21,6096.0
2024-04-24 10:00:00,1245.2,1247.63,1240.56,1243.66,1680.0,1245.2,1247.63,1240.56,1243.66,1680.0
2024-04-24 10:30:00,1243.61,1245.09,1234.01,1236.0,4309.0,1243.61,1245.09,1234.01,1236.0,4309.0
2024-04-24 11:00:00,1236.0,1237.18,1233.72,1233.81,1675.0,1236.0,1237.18,1233.72,1233.81,1675.0
2024-04-24 11:30:00,1233.13,1233.13,1227.92,1227.92,1030.0,1233.13,1233.13,1227.92,1227.92,1030.0
2024-04-24 12:00:00,1231.93,1232.4,1229.57,1232.4,1100.0,1231.93,1232.4,1229.57,1232.4,1100.0
2024-04-24 12:30:00,1229.28,1233.09,1229.28,1233.09,800.0,1229.28,1233.09,1229.28,1233.09,800.0
2024-04-24 13:00:00,1234.39,1235.32,1232.92,1232.92,700.0,1234.39,1235.32,1232.92,1232.92,700.0
2024-04-24 13:30:00,1233.55,1237.11,1233.44,1236.28,1600.0,1233.55,1237.11,1233.44,1236.28,1600.0
2024-04-24 14:00:00,1233.69,1233.69,1233.44,1233.44,200.0,1233.69,1233.69,1233.44,1233.44,200.0
2024-04-24 14:30:00,1232.43,1234.07,1232.18,1234.07,800.0,1232.43,1234.07,1232.18,1234.07,800.0
2024-04-24 15:00:00,1232.36,1233.63,1230.0,1231.72,1000.0,1232.36,1233.63,1230.0,1231.72,1000.0
2024-04-24 15:30:00,1232.04,1237.65,1230.74,1235.37,9449.0,1232.04,1237.65,1230.74,1235.37,9449.0
2024-04-25 09:30:00,1232.89,1232.89,1212.29,1212.29,2477.0,1232.89,1232.89,1212.29,1212.29,2477.0
2024-04-25 10:00:00,1213.06,1213.06,1206.44,1206.44,1380.0,1213.06,1213.06,1206.44,1206.44,1380.0
2024-04-25 10:30:00,1207.38,1208.94,1207.18,1208.94,730.0,1207.38,1208.94,1207.18,1208.94,730.0
2024-04-25 11:00:00,1209.22,1219.02,1209.21,1219.02,2601.0,1209.22,1219.02,1209.21,1219.02,2601.0
2024-04-25 11:30:00,1218.29,1219.65,1218.29,1218.3,400.0,1218.29,1219.65,1218.29,1218.3,400.0
2024-04-25 12:00:00,1220.15,1221.02,1218.34,1219.23,1689.0,1220.15,1221.02,1218.34,1219.23,1689.0
2024-04-25 12:30:00,1218.88,1221.13,1218.77,1221.13,1192.0,1218.88,1221.13,1218.77,1221.13,1192.0
2024-04-25 13:00:00,1221.26,1221.88,1220.56,1221.13,1158.0,1221.26,1221.88,1220.56,1221.13,1158.0
2024-04-25 13:30:00,1229.07,1229.07,1229.07,1229.07,100.0,1229.07,1229.07,1229.07,1229.07,100.0
2024-04-25 14:00:00,1231.21,1232.63,1230.38,1230.8,1793.0,1231.21,1232.63,1230.38,1230.8,1793.0
2024-04-25 14:30:00,1231.79,1233.06,1230.98,1231.56,2110.0,1231.79,1233.06,1230.98,1231.56,2110.0
2024-04-25 15:00:00,1233.26,1236.51,1233.0,1235.58,1300.0,1233.26,1236.51,1233.0,1235.58,1300.0
2024-04-25 15:30:00,1235.72,1235.83,1229.83,1234.49,7671.0,1235.72,1235.83,1229.83,1234.49,7671.0
2024-04-26 09:30:00,1230.67,1242.3,1221.32,1242.3,2114.0,1230.67,1242.3,1221.32,1242.3,2114.0
2024-04-26 10:00:00,1241.04,1246.95,1239.28,1246.7,2200.0,1241.04,1246.95,1239.28,1246.7,2200.0
2024-04-26 10:30:00,1246.53,1255.19,1246.52,1255.19,7851.0,1246.53,1255.19,1246.52,1255.19,7851.0
2024-04-26 11:00:00,1253.91,1254.0,1248.88,1249.79,3100.0,1253.91,1254.0,1248.88,1249.79,3100.0
2024-04-26 11:30:00,1249.7,1250.09,1247.6,1250.09,1400.0,1249.7,1250.09,1247.6,1250.09,1400.0
2024-04-26 12:00:00,1249.6,1249.6,1245.56,1245.56,1100.0,1249.6,1249.6,1245.56,1245.56,1100.0
2024-04-26 12:30:00,1244.0,1244.0,1239.76,1243.84,1183.0,1244.0,1244.0,1239.76,1243.84,1183.0
2024-04-26 13:00:00,1244.93,1244.93,1244.93,1244.93,100.0,1244.93,1244.93,1244.93,1244.93,100.0
2024-04-26 13:30:00,1244.0,1244.0,1244.0,1244.0,300.0,1244.0,1244.0,1244.0,1244.0,300.0
2024-04-26 14:00:00,1242.87,1242.87,1240.93,1242.76,402.0,1242.87,1242.87,1240.93,1242.76,402.0
2024-04-26 14:30:00,1241.52,1241.52,1237.55,1240.88,5366.0,1241.52,1241.52,1237.55,1240.88,5366.0
2024-04-26 15:00:00,1239.67,1240.32,1237.85,1240.15,3500.0,1239.67,1240.32,1237.85,1240.15,3500.0
2024-04-26 15:30:00,1240.63,1240.85,1236.03,1236.29,5289.0,1240.63,1240.85,1236.03,1236.29,5289.0
2024-04-29 09:30:00,1240.85,1251.55,1240.85,1246.85,1020.0,1240.85,1251.55,1240.85,1246.85,1020.0
2024-04-29 10:00:00,1246.58,1254.8,1246.58,1254.8,1388.0,1246.58,1254.8,1246.58,1254.8,1388.0
2024-04-29 10:30:00,1256.99,1257.0,1256.0,1256.0,700.0,1256.99,1257.0,1256.0,1256.0,700.0
2024-04-29 11:00:00,1254.63,1254.63,1252.74,1252.74,200.0,1254.63,1254.63,1252.74,1252.74,200.0
2024-04-29 11:30:00,1252.28,1253.29,1252.28,1253.29,200.0,1252.28,1253.29,1252.28,1253.29,200.0
2024-04-29 12:00:00,1253.45,1255.71,1253.45,1254.53,500.0,1253.45,1255.71,1253.45,1254.53,500.0
2024-04-29 12:30:00,1257.99,1257.99,1257.99,1257.99,100.0,1257.99,1257.99,1257.99,1257.99,100.0
2024-04-29 13:00:00,1256.72,1256.72,1256.72,1256.72,100.0,1256.72,1256.72,1256.72,1256.72,100.0
2024-04-29 13:30:00,1256.72,1256.72,1256.72,1256.72,0.0,1256.72,1256.72,1256.72,1256.72,0.0
2024-04-29 14:00:00,1255.98,1257.07,1254.84,1257.07,372.0,1255.98,1257.07,1254.84,1257.07,372.0
2024-04-29 14:30:00,1258.49,1258.49,1258.49,1258.49,100.0,1258.49,1258.49,1258.49,1258.49,100.0
2024-04-29 15:00:00,1257.45,1257.45,1253.17,1253.2,1653.0,1257.45,1257.45,1253.17,1253.2,1653.0
2024-04-29 15:30:00,1253.43,1255.25,1249.8,1254.45,6026.0,1253.43,1255.25,1249.8,1254.45,6026.0
2024-04-30 09:30:00,1243.8,1251.24,1243.8,1247.93,919.0,1243.8,1251.24,1243.8,1247.93,919.0
2024-04-30 10:00:00,1244.39,1249.16,1244.39,1246.01,1100.0,1244.39,1249.16,1244.39,1246.01,1100.0
2024-04-30 10:30:00,1245.52,1251.99,1245.44,1249.99,1292.0,1245.52,1251.99,1245.44,1249.99,1292.0
2024-04-30 11:00:00,1248.35,1250.0,1245.18,1245.18,1053.0,1248.35,1250.0,1245.18,1245.18,1053.0
2024-04-30 11:30:00,1246.35,1246.35,1237.48,1237.48,1130.0,1246.35,1246.35,1237.48,1237.48,1130.0
2024-04-30 12:00:00,1236.97,1238.43,1236.89,1236.89,402.0,1236.97,1238.43,1236.89,1236.89,402.0
2024-04-30 12:30:00,1235.15,1235.15,1230.53,1230.53,590.0,1235.15,1235.15,1230.53,1230.53,590.0
2024-04-30 13:00:00,1232.1,1232.1,1231.8,1231.89,400.0,1232.1,1232.1,1231.8,1231.89,400.0
2024-04-30 13:30:00,1233.06,1235.22,1232.15,1233.86,1001.0,1233.06,1235.22,1232.15,1233.86,1001.0
2024-04-30 14:00:00,1234.01,1234.01,1230.14,1230.15,1122.0,1234.01,1234.01,1230.14,1230.15,1122.0
2024-04-30 14:30:00,1231.72,1232.42,1229.38,1230.57,1005.0,1231.72,1232.42,1229.38,1230.57,1005.0
2024-04-30 15:00:00,1234.66,1234.66,1229.82,1232.37,800.0,1234.66,1234.66,1229.82,1232.37,800.0
2024-04-30 15:30:00,1230.75,1233.11,1229.4,1231.22,8453.0,1230.75,1233.11,1229.4,1231.22,8453.0
2024-05-01 09:30:00,1225.59,1239.46,1225.59,1232.58,1664.0,1225.59,1239.46,1225.59,1232.58,1664.0
2024-05-01 10:00:00,1225.96,1225.96,1220.08,1223.87,800.0,1225.96,1225.96,1220.08,1223.87,800.0
2024-05-01 10:30:00,1221.07,1225.67,1221.07,1224.24,958.0,1221.07,1225.67,1221.07,1224.24,958.0
2024-05-01 11:00:00,1227.03,1227.03,1226.11,1226.11,300.0,1227.03,1227.03,1226.11,1226.11,300.0
2024-05-01 11:30:00,1236.0,1238.54,1235.47,1235.47,1000.0,1236.0,1238.54,1235.47,1235.47,1000.0
2024-05-01 12:00:00,1238.19,1240.24,1238.19,1239.79,529.0,1238.19,1240.24,1238.19,1239.79,529.0
2024-05-01 12:30:00,1236.22,1236.27,1233.1,1236.27,1000.0,1236.22,1236.27,1233.1,1236.27,1000.0
2024-05-01 13:00:00,1234.11,1238.07,1234.11,1238.07,600.0,1234.11,1238.07,1234.11,1238.07,600.0
2024-05-01 13:30:00,1236.83,1240.24,1236.82,1240.24,500.0,1236.83,1240.24,1236.82,1240.24,500.0
2024-05-01 14:00:00,1244.02,1245.07,1239.37,1244.85,1200.0,1244.02,1245.07,1239.37,1244.85,1200.0
2024-05-01 14:30:00,1244.62,1265.76,1242.15,1265.74,2156.0,1244.62,1265.76,1242.15,1265.74,2156.0
2024-05-01 15:00:00,1269.97,1271.9,1263.11,1263.11,1906.0,1269.97,1271.9,1263.11,1263.11,1906.0
2024-05-01 15:30:00,1261.07,1261.07,1249.61,1252.07,5619.0,1261.07,1261.07,1249.61,1252.07,5619.0
2024-05-02 09:30:00,1255.2,1255.2,1235.41,1235.41,1060.0,1255.2,1255.2,1235.41,1235.41,1060.0
2024-05-02 10:00:00,1231.95,1238.32,1226.06,1238.32,2373.0,1231.95,1238.32,1226.06,1238.32,2373.0
2024-05-02 10:30:00,1240.9,1240.9,1235.52,1240.22,1961.0,1240.9,1240.9,1235.52,1240.22,1961.0
2024-05-02 11:00:00,1242.96,1248.85,1242.95,1248.85,1909.0,1242.96,1248.85,1242.95,1248.85,1909.0
2024-05-02 11:30:00,1246.08,1257.81,1246.08,1257.37,1900.0,1246.08,1257.81,1246.08,1257.37,1900.0
2024-05-02 12:00:00,1257.49,1257.49,1251.75,1253.78,1825.0,1257.49,1257.49,1251.75,1253.78,1825.0
2024-05-02 12:30:00,1253.78,1254.38,1250.53,1253.78,970.0,1253.78,1254.38,1250.53,1253.78,970.0
2024-05-02 13:00:00,1255.87,1258.83,1255.87,1258.83,300.0,1255.87,1258.83,1255.87,1258.83,300.0
2024-05-02 13:30:00,1258.83,1258.94,1256.79,1256.79,1144.0,1258.83,1258.94,1256.79,1256.79,1144.0
2024-05-02 14:00:00,1260.85,1260.89,1258.46,1259.23,1559.0,1260.85,1260.89,1258.46,1259.23,1559.0
2024-05-02 14:30:00,1259.23,1259.23,1259.23,1259.23,0.0,1259.23,1259.23,1259.23,1259.23,0.0
2024-05-02 15:00:00,1262.66,1265.75,1259.99,1260.03,2234.0,1262.66,1265.75,1259.99,1260.03,2234.0
2024-05-02 15:30:00,1253.0,1253.0,1244.56,1247.85,8139.0,1253.0,1253.0,1244.56,1247.85,8139.0
2024-05-03 09:30:00,1270.65,1272.9,1257.92,1272.9,2331.0,1270.65,1272.9,1257.92,1272.9,2331.0
2024-05-03 10:00:00,1269.16,1269.16,1258.96,1264.37,1300.0,1269.16,1269.16,1258.96,1264.37,1300.0
2024-05-03 10:30:00,1265.38,1265.82,1259.5,1259.5,800.0,1265.38,1265.82,1259.5,1259.5,800.0
2024-05-03 11:00:00,1261.02,1263.51,1260.58,1262.71,730.0,1261.02,1263.51,1260.58,1262.71,730.0
2024-05-03 11:30:00,1263.77,1265.12,1259.79,1261.07,1928.0,1263.77,1265.12,1259.79,1261.07,1928.0
2024-05-03 12:00:00,1259.71,1259.89,1258.92,1259.34,1211.0,1259.71,1259.89,1258.92,1259.34,1211.0
2024-05-03 12:30:00,1258.35,1258.35,1254.92,1254.92,401.0,1258.35,1258.35,1254.92,1254.92,401.0
2024-05-03 13:00:00,1257.69,1259.42,1254.76,1259.42,1256.0,1257.69,1259.42,1254.76,1259.42,1256.0
2024-05-03 13:30:00,1258.93,1259.34,1257.69,1259.34,600.0,1258.93,1259.34,1257.69,1259.34,600.0
2024-05-03 14:00:00,1256.93,1259.19,1256.93,1259.19,200.0,1256.93,1259.19,1256.93,1259.19,200.0
2024-05-03 14:30:00,1257.41,1258.37,1257.32,1257.32,300.0,1257.41,1258.37,1257.32,1257.32,300.0
2024-05-03 15:00:00,1258.27,1259.39,1258.09,1258.09,653.0,1258.27,1259.39,1258.09,1258.09,653.0
2024-05-03 15:30:00,1257.95,1257.95,1251.36,1253.36,9270.0,1257.95,1257.95,1251.36,1253.36,9270.0
2024-05-06 09:30:00,1245.39,1248.02,1223.22,1242.28,7619.0,1245.39,1248.02,1223.22,1242.28,7619.0
2024-05-06 10:00:00,1244.55,1244.55,1230.0,1234.6,8998.0,1244.55,1244.55,1230.0,1234.6,8998.0
2024-05-06 10:30:00,1235.49,1238.17,1232.84,1232.84,3597.0,1235.49,1238.17,1232.84,1232.84,3597.0
2024-05-06 11:00:00,1233.98,1233.98,1227.62,1231.74,4228.0,1233.98,1233.98,1227.62,1231.74,4228.0
2024-05-06 11:30:00,1234.77,1235.12,1228.73,1228.74,4500.0,1234.77,1235.12,1228.73,1228.74,4500.0
2024-05-06 12:00:00,1228.73,1231.56,1228.44,1231.56,6006.0,1228.73,1231.56,1228.44,1231.56,6006.0
2024-05-06 12:30:00,1233.05,1234.72,1231.28,1234.32,10707.0,1233.05,1234.72,1231.28,1234.32,10707.0
2024-05-06 13:00:00,1237.32,1240.61,1237.09,1239.58,2146.0,1237.32,1240.61,1237.09,1239.58,2146.0
2024-05-06 13:30:00,1238.82,1241.3,1236.72,1240.14,5249.0,1238.82,1241.3,1236.72,1240.14,5249.0
2024-05-06 14:00:00,1238.14,1244.31,1238.14,1244.31,2700.0,1238.14,1244.31,1238.14,1244.31,2700.0
2024-05-06 14:30:00,1252.01,1252.01,1249.62,1249.63,1005.0,1252.01,1252.01,1249.62,1249.63,1005.0
2024-05-06 15:00:00,1246.83,1252.17,1243.93,1252.17,1907.0,1246.83,1252.17,1243.93,1252.17,1907.0
2024-05-06 15:30:00,1252.08,1253.8,1249.93,1253.13,14097.0,1252.08,1253.8,1249.93,1253.13,14097.0
2024-05-07 09:30:00,1260.15,1267.91,1251.99,1254.04,2423.0,1260.15,1267.91,1251.99,1254.04,2423.0
2024-05-07 10:00:00,1252.63,1252.63,1240.45,1242.49,3207.0,1252.63,1252.63,1240.45,1242.49,3207.0
2024-05-07 10:30:00,1238.68,1240.2,1235.36,1240.2,3060.0,1238.68,1240.2,1235.36,1240.2,3060.0
2024-05-07 11:00:00,1240.12,1245.0,1234.0,1245.0,14282.0,1240.12,1245.0,1234.0,1245.0,14282.0
2024-05-07 11:30:00,1243.33,1244.4,1239.12,1244.39,1200.0,1243.33,1244.4,1239.12,1244.39,1200.0
2024-05-07 12:00:00,1242.05,1243.22,1241.89,1243.21,751.0,1242.05,1243.22,1241.89,1243.21,751.0
2024-05-07 12:30:00,1245.36,1245.36,1239.48,1241.24,7142.0,1245.36,1245.36,1239.48,1241.24,7142.0
2024-05-07 13:00:00,1244.0,1244.95,1243.99,1244.95,567.0,1244.0,1244.95,1243.99,1244.95,567.0
2024-05-07 13:30:00,1244.96,1247.26,1240.0,1241.53,3678.0,1244.96,1247.26,1240.0,1241.53,3678.0
2024-05-07 14:00:00,1241.19,1242.99,1239.79,1241.79,5159.0,1241.19,1242.99,1239.79,1241.79,5159.0
2024-05-07 14:30:00,1239.99,1244.72,1239.3,1244.46,3455.0,1239.99,1244.72,1239.3,1244.46,3455.0
2024-05-07 15:00:00,1245.04,1252.59,1245.04,1252.59,1481.0,1245.04,1252.59,1245.04,1252.59,1481.0
2024-05-07 15:30:00,1251.98,1253.37,1245.91,1247.57,8693.0,1251.98,1253.37,1245.91,1247.57,8693.0
2024-05-08 09:30:00,1249.83,1259.49,1249.83,1251.51,2685.0,1249.83,1259.49,1249.83,1251.51,2685.0
2024-05-08 10:00:00,1251.46,1257.59,1251.46,1255.01,3044.0,1251.46,1257.59,1251.46,1255.01,3044.0
2024-05-08 10:30:00,1254.5,1257.56,1253.37,1253.37,1670.0,1254.5,1257.56,1253.37,1253.37,1670.0
2024-05-08 11:00:00,1249.45,1252.4,1249.13,1249.47,2347.0,1249.45,1252.4,1249.13,1249.47,2347.0
2024-05-08 11:30:00,1249.0,1255.83,1248.99,1252.75,4091.0,1249.0,1255.83,1248.99,1252.75,4091.0
2024-05-08 12:00:00,1252.96,1259.5,1252.95,1259.5,2311.0,1252.96,1259.5,1252.95,1259.5,2311.0
2024-05-08 12:30:00,1259.4,1263.7,1258.74,1263.4,2745.0,1259.4,1263.7,1258.74,1263.4,2745.0
2024-05-08 13:00:00,1262.93,1264.43,1256.41,1256.41,1597.0,1262.93,1264.43,1256.41,1256.41,1597.0
2024-05-08 13:30:00,1255.09,1258.75,1253.39,1256.42,2773.0,1255.09,1258.75,1253.39,1256.42,2773.0
2024-05-08 14:00:00,1256.43,1258.87,1255.51,1255.76,1600.0,1256.43,1258.87,1255.51,1255.76,1600.0
2024-05-08 14:30:00,1255.98,1257.29,1255.08,1255.08,2358.0,1255.98,1257.29,1255.08,1255.08,2358.0
2024-05-08 15:00:00,1250.93,1251.12,1247.25,1249.72,2300.0,1250.93,1251.12,1247.25,1249.72,2300.0
2024-05-08 15:30:00,1249.55,1253.15,1246.68,1251.33,12049.0,1249.55,1253.15,1246.68,1251.33,12049.0
2024-05-09 09:30:00,1264.27,1268.29,1255.13,1264.35,8027.0,1264.27,1268.29,1255.13,1264.35,8027.0
2024-05-09 10:00:00,1265.6,1277.95,1263.0,1272.08,9190.0,1265.6,1277.95,1263.0,1272.08,9190.0
2024-05-09 10:30:00,1273.5,1278.29,1271.66,1275.97,3608.0,1273.5,1278.29,1271.66,1275.97,3608.0
2024-05-09 11:00:00,1278.34,1285.99,1278.34,1284.08,7794.0,1278.34,1285.99,1278.34,1284.08,7794.0
2024-05-09 11:30:00,1284.49,1286.0,1277.45,1279.79,4835.0,1284.49,1286.0,1277.45,1279.79,4835.0
2024-05-09 12:00:00,1282.14,1285.99,1281.93,1285.99,2585.0,1282.14,1285.99,1281.93,1285.99,2585.0
2024-05-09 12:30:00,1284.69,1284.69,1284.19,1284.21,1451.0,1284.69,1284.69,1284.19,1284.21,1451.0
2024-05-09 13:00:00,1286.95,1286.95,1282.12,1282.13,1769.0,1286.95,1286.95,1282.12,1282.13,1769.0
2024-05-09 13:30:00,1282.12,1284.3,1281.0,1282.95,3378.0,1282.12,1284.3,1281.0,1282.95,3378.0
2024-05-09 14:00:00,1282.39,1284.01,1281.18,1284.01,1400.0,1282.39,1284.01,1281.18,1284.01,1400.0
2024-05-09 14:30:00,1285.21,1295.36,1285.21,1295.36,3046.0,1285.21,1295.36,1285.21,1295.36,3046.0
2024-05-09 15:00:00,1293.57,1294.13,1286.55,1287.26,4673.0,1293.57,1294.13,1286.55,1287.26,4673.0
2024-05-09 15:30:00,1286.95,1292.63,1285.86,1289.03,7342.0,1286.95,1292.63,1285.86,1289.03,7342.0
2024-05-10 09:30:00,1389.72,1469.0,1389.72,1452.46,24971.0,1389.72,1469.0,1389.72,1452.46,24971.0
2024-05-10 10:00:00,1449.24,1488.49,1443.14,1470.27,21842.0,1449.24,1488.49,1443.14,1470.27,21842.0
2024-05-10 10:30:00,1467.17,1474.73,1454.0,1470.87,21813.0,1467.17,1474.73,1454.0,1470.87,21813.0
2024-05-10 11:00:00,1473.68,1474.49,1457.0,1464.77,5877.0,1473.68,1474.49,1457.0,1464.77,5877.0
2024-05-10 11:30:00,1467.34,1480.0,1461.01,1473.5,4785.0,1467.34,1480.0,1461.01,1473.5,4785.0
2024-05-10 12:00:00,1475.33,1483.46,1470.47,1481.52,3701.0,1475.33,1483.46,1470.47,1481.52,3701.0
2024-05-10 12:30:00,1479.58,1479.58,1462.7,1465.79,4500.0,1479.58,1479.58,1462.7,1465.79,4500.0
2024-05-10 13:00:00,1466.08,1483.27,1466.08,1479.0,3562.0,1466.08,1483.27,1466.08,1479.0,3562.0
2024-05-10 13:30:00,1478.0,1482.81,1472.27,1479.24,11376.0,1478.0,1482.81,1472.27,1479.24,11376.0
2024-05-10 14:00:00,1478.69,1479.8,1472.25,1474.76,10596.0,1478.69,1479.8,1472.25,1474.76,10596.0
2024-05-10 14:30:00,1474.76,1501.33,1473.48,1499.93,9410.0,1474.76,1501.33,1473.48,1499.93,9410.0
2024-05-10 15:00:00,1499.77,1506.14,1494.99,1503.92,3949.0,1499.77,1506.14,1494.99,1503.92,3949.0
2024-05-10 15:30:00,1503.24,1514.82,1503.24,1511.98,18810.0,1503.24,1514.82,1503.24,1511.98,18810.0
2024-05-13 09:30:00,1505.01,1505.01,1465.28,1484.22,11353.0,1505.01,1505.01,1465.28,1484.22,11353.0
2024-05-13 10:00:00,1484.15,1484.32,1471.96,1481.98,14000.0,1484.15,1484.32,1471.96,1481.98,14000.0
2024-05-13 10:30:00,1483.38,1493.47,1475.07,1489.51,10872.0,1483.38,1493.47,1475.07,1489.51,10872.0
2024-05-13 11:00:00,1484.27,1484.41,1470.05,1474.0,6230.0,1484.27,1484.41,1470.05,1474.0,6230.0
2024-05-13 11:30:00,1472.64,1473.06,1467.49,1468.09,3120.0,1472.64,1473.06,1467.49,1468.09,3120.0
2024-05-13 12:00:00,1470.41,1474.18,1465.51,1472.48,3312.0,1470.41,1474.18,1465.51,1472.48,3312.0
2024-05-13 12:30:00,1469.53,1473.71,1466.68,1469.27,3989.0,1469.53,1473.71,1466.68,1469.27,3989.0
2024-05-13 13:00:00,1463.31,1463.31,1453.68,1455.2,1920.0,1463.31,1463.31,1453.68,1455.2,1920.0
2024-05-13 13:30:00,1455.2,1457.3,1450.35,1453.33,3314.0,1455.2,1457.3,1450.35,1453.33,3314.0
2024-05-13 14:00:00,1452.51,1458.4,1450.32,1452.94,2930.0,1452.51,1458.4,1450.32,1452.94,2930.0
2024-05-13 14:30:00,1452.94,1454.11,1448.99,1450.86,2416.0,1452.94,1454.11,1448.99,1450.86,2416.0
2024-05-13 15:00:00,1449.38,1450.8,1446.78,1448.45,3382.0,1449.38,1450.8,1446.78,1448.45,3382.0
2024-05-13 15:30:00,1448.79,1463.05,1448.43,1460.26,21349.0,1448.79,1463.05,1448.43,1460.26,21349.0
2024-05-14 09:30:00,1467.89,1480.64,1452.65,1471.18,6678.0,1467.89,1480.64,1452.65,1471.18,6678.0
2024-05-14 10:00:00,1469.38,1482.24,1469.38,1480.77,3818.0,1469.38,1482.24,1469.38,1480.77,3818.0
2024-05-14 10:30:00,1480.0,1485.06,1475.89,1485.06,2432.0,1480.0,1485.06,1475.89,1485.06,2432.0
2024-05-14 11:00:00,1489.03,1489.03,1484.63,1488.62,2947.0,1489.03,1489.03,1484.63,1488.62,2947.0
2024-05-14 11:30:00,1485.58,1488.9,1483.01,1486.83,2256.0,1485.58,1488.9,1483.01,1486.83,2256.0
2024-05-14 12:00:00,1486.83,1487.3,1482.65,1485.72,2038.0,1486.83,1487.3,1482.65,1485.72,2038.0
2024-05-14 12:30:00,1486.03,1493.83,1484.63,1486.1,4352.0,1486.03,1493.83,1484.63,1486.1,4352.0
2024-05-14 13:00:00,1487.57,1487.59,1483.99,1483.99,635.0,1487.57,1487.59,1483.99,1483.99,635.0
2024-05-14 13:30:00,1487.19,1488.3,1485.97,1485.97,712.0,1487.19,1488.3,1485.97,1485.97,712.0
2024-05-14 14:00:00,1487.36,1492.22,1487.35,1491.45,1071.0,1487.36,1492.22,1487.35,1491.45,1071.0
2024-05-14 14:30:00,1492.18,1499.73,1492.18,1496.61,2530.0,1492.18,1499.73,1492.18,1496.61,2530.0
2024-05-14 15:00:00,1498.26,1499.77,1497.12,1497.76,2320.0,1498.26,1499.77,1497.12,1497.76,2320.0
2024-05-14 15:30:00,1498.5,1501.43,1494.73,1495.49,12330.0,1498.5,1501.43,1494.73,1495.49,12330.0
2024-05-15 09:30:00,1510.26,1515.68,1496.84,1508.01,2806.0,1510.26,1515.68,1496.84,1508.01,2806.0
2024-05-15 10:00:00,1511.97,1515.15,1500.59,1500.59,2629.0,1511.97,1515.15,1500.59,1500.59,2629.0
2024-05-15 10:30:00,1503.7,1511.04,1503.69,1506.79,2300.0,1503.7,1511.04,1503.69,1506.79,2300.0
2024-05-15 11:00:00,1501.93,1511.25,1499.3,1511.25,2002.0,1501.93,1511.25,1499.3,1511.25,2002.0
2024-05-15 11:30:00,1512.99,1513.03,1510.91,1511.58,601.0,1512.99,1513.03,1510.91,1511.58,601.0
2024-05-15 12:00:00,1508.85,1511.96,1508.85,1511.11,1860.0,1508.85,1511.96,1508.85,1511.11,1860.0
2024-05-15 12:30:00,1513.8,1514.74,1509.81,1511.56,2360.0,1513.8,1514.74,1509.81,1511.56,2360.0
2024-05-15 13:00:00,1512.09,1514.27,1511.32,1513.32,600.0,1512.09,1514.27,1511.32,1513.32,600.0
2024-05-15 13:30:00,1515.32,1515.32,1511.87,1512.22,1300.0,1515.32,1515.32,1511.87,1512.22,1300.0
2024-05-15 14:00:00,1513.37,1513.37,1506.91,1509.24,1711.0,1513.37,1513.37,1506.91,1509.24,1711.0
2024-05-15 14:30:00,1508.04,1511.07,1507.88,1508.72,3399.0,1508.04,1511.07,1507.88,1508.72,3399.0
2024-05-15 15:00:00,1508.02,1516.72,1508.02,1516.72,3592.0,1508.02,1516.72,1508.02,1516.72,3592.0
2024-05-15 15:30:00,1515.65,1524.61,1515.64,1522.2,8752.0,1515.65,1524.61,1515.64,1522.2,8752.0
2024-05-16 09:30:00,1504.26,1515.16,1494.38,1510.88,2824.0,1504.26,1515.16,1494.38,1510.88,2824.0
2024-05-16 10:00:00,1506.79,1516.95,1506.78,1514.0,1790.0,1506.79,1516.95,1506.78,1514.0,1790.0
2024-05-16 10:30:00,1513.15,1529.98,1513.15,1529.98,3328.0,1513.15,1529.98,1513.15,1529.98,3328.0
2024-05-16 11:00:00,1529.15,1531.0,1521.3,1531.0,1370.0,1529.15,1531.0,1521.3,1531.0,1370.0
2024-05-16 11:30:00,1530.33,1532.29,1525.62,1530.0,3281.0,1530.33,1532.29,1525.62,1530.0,3281.0
2024-05-16 12:00:00,1526.48,1532.0,1526.48,1532.0,2000.0,1526.48,1532.0,1526.48,1532.0,2000.0
2024-05-16 12:30:00,1529.96,1533.06,1527.98,1531.34,5619.0,1529.96,1533.06,1527.98,1531.34,5619.0
2024-05-16 13:00:00,1530.91,1533.34,1528.46,1528.84,4490.0,1530.91,1533.34,1528.46,1528.84,4490.0
2024-05-16 13:30:00,1522.26,1523.34,1519.25,1523.34,500.0,1522.26,1523.34,1519.25,1523.34,500.0
2024-05-16 14:00:00,1524.58,1526.92,1522.35,1522.35,2124.0,1524.58,1526.92,1522.35,1522.35,2124.0
2024-05-16 14:30:00,1526.16,1526.16,1523.55,1523.55,600.0,1526.16,1526.16,1523.55,1523.55,600.0
2024-05-16 15:00:00,1520.9,1525.36,1520.9,1525.36,1824.0,1520.9,1525.36,1520.9,1525.36,1824.0
2024-05-16 15:30:00,1526.31,1532.0,1524.35,1529.39,7965.0,1526.31,1532.0,1524.35,1529.39,7965.0
2024-05-17 09:30:00,1535.86,1535.86,1510.48,1515.37,9783.0,1535.86,1535.86,1510.48,1515.37,9783.0
2024-05-17 10:00:00,1516.56,1516.56,1503.26,1509.49,8921.0,1516.56,1516.56,1503.26,1509.49,8921.0
2024-05-17 10:30:00,1508.64,1521.54,1508.14,1517.16,2416.0,1508.64,1521.54,1508.14,1517.16,2416.0
2024-05-17 11:00:00,1516.1,1523.34,1514.84,1517.55,2350.0,1516.1,1523.34,1514.84,1517.55,2350.0
2024-05-17 11:30:00,1517.47,1518.76,1515.95,1517.36,900.0,1517.47,1518.76,1515.95,1517.36,900.0
2024-05-17 12:00:00,1520.37,1524.27,1519.26,1521.89,1872.0,1520.37,1524.27,1519.26,1521.89,1872.0
2024-05-17 12:30:00,1519.81,1519.81,1514.2,1518.24,2100.0,1519.81,1519.81,1514.2,1518.24,2100.0
2024-05-17 13:00:00,1518.39,1518.4,1510.18,1511.3,1947.0,1518.39,1518.4,1510.18,1511.3,1947.0
2024-05-17 13:30:00,1513.53,1515.19,1510.51,1510.51,2149.0,1513.53,1515.19,1510.51,1510.51,2149.0
2024-05-17 14:00:00,1510.64,1512.13,1509.3,1509.3,1490.0,1510.64,1512.13,1509.3,1509.3,1490.0
2024-05-17 14:30:00,1509.69,1512.57,1509.69,1512.57,1600.0,1509.69,1512.57,1509.69,1512.57,1600.0
2024-05-17 15:00:00,1512.57,1518.32,1511.3,1516.68,2283.0,1512.57,1518.32,1511.3,1516.68,2283.0
2024-05-17 15:30:00,1516.31,1524.93,1514.89,1524.09,8274.0,1516.31,1524.93,1514.89,1524.09,8274.0
2024-05-20 09:30:00,1528.92,1529.78,1522.62,1525.29,3053.0,1528.92,1529.78,1522.62,1525.29,3053.0
2024-05-20 10:00:00,1523.18,1527.26,1523.16,1523.16,1755.0,1523.18,1527.26,1523.16,1523.16,1755.0
2024-05-20 10:30:00,1525.18,1527.17,1521.19,1521.19,1941.0,1525.18,1527.17,1521.19,1521.19,1941.0
2024-05-20 11:00:00,1524.1,1527.21,1522.38,1525.53,1500.0,1524.1,1527.21,1522.38,1525.53,1500.0
2024-05-20 11:30:00,1522.78,1525.59,1522.48,1523.77,1700.0,1522.78,1525.59,1522.48,1523.77,1700.0
2024-05-20 12:00:00,1525.79,1525.79,1522.88,1524.86,900.0,1525.79,1525.79,1522.88,1524.86,900.0
2024-05-20 12:30:00,1524.59,1525.5,1523.02,1525.04,600.0,1524.59,1525.5,1523.02,1525.04,600.0
2024-05-20 13:00:00,1525.3,1526.44,1524.85,1526.44,500.0,1525.3,1526.44,1524.85,1526.44,500.0
2024-05-20 13:30:00,1521.95,1521.95,1521.44,1521.44,214.0,1521.95,1521.95,1521.44,1521.44,214.0
2024-05-20 14:00:00,1520.7,1523.14,1520.7,1523.14,416.0,1520.7,1523.14,1520.7,1523.14,416.0
2024-05-20 14:30:00,1524.67,1524.67,1520.55,1520.55,700.0,1524.67,1524.67,1520.55,1520.55,700.0
2024-05-20 15:00:00,1522.36,1525.19,1513.87,1515.88,3029.0,1522.36,1525.19,1513.87,1515.88,3029.0
2024-05-20 15:30:00,1517.68,1521.55,1515.34,1518.86,12428.0,1517.68,1521.55,1515.34,1518.86,12428.0
2024-05-21 09:30:00,1516.33,1516.33,1494.26,1494.26,2212.0,1516.33,1516.33,1494.26,1494.26,2212.0
2024-05-21 10:00:00,1495.59,1501.0,1495.58,1499.24,2092.0,1495.59,1501.0,1495.58,1499.24,2092.0
2024-05-21 10:30:00,1494.9,1500.41,1494.9,1499.94,1624.0,1494.9,1500.41,1494.9,1499.94,1624.0
2024-05-21 11:00:00,1501.05,1505.85,1501.05,1502.28,1605.0,1501.05,1505.85,1501.05,1502.28,1605.0
2024-05-21 11:30:00,1501.65,1502.73,1499.82,1500.11,1005.0,1501.65,1502.73,1499.82,1500.11,1005.0
2024-05-21 12:00:00,1498.58,1502.81,1498.58,1502.81,2065.0,1498.58,1502.81,1498.58,1502.81,2065.0
2024-05-21 12:30:00,1503.39,1506.72,1503.26,1506.72,1870.0,1503.39,1506.72,1503.26,1506.72,1870.0
2024-05-21 13:00:00,1505.89,1507.67,1503.96,1506.11,2301.0,1505.89,1507.67,1503.96,1506.11,2301.0
2024-05-21 13:30:00,1507.66,1509.94,1505.92,1509.51,1680.0,1507.66,1509.94,1505.92,1509.51,1680.0
2024-05-21 14:00:00,1509.87,1513.13,1509.87,1511.16,1501.0,1509.87,1513.13,1509.87,1511.16,1501.0
2024-05-21 14:30:00,1513.54,1513.54,1506.4,1509.52,2200.0,1513.54,1513.54,1506.4,1509.52,2200.0
2024-05-21 15:00:00,1510.1,1515.24,1507.92,1515.24,10479.0,1510.1,1515.24,1507.92,1515.24,10479.0
2024-05-21 15:30:00,1515.23,1523.41,1515.22,1523.4,6952.0,1515.23,1523.41,1515.22,1523.4,6952.0
2024-05-22 09:30:00,1519.93,1533.0,1514.05,1529.3,2506.0,1519.93,1533.0,1514.05,1529.3,2506.0
2024-05-22 10:00:00,1528.07,1528.07,1519.86,1520.87,1095.0,1528.07,1528.07,1519.86,1520.87,1095.0
2024-05-22 10:30:00,1516.52,1516.52,1508.32,1510.61,2731.0,1516.52,1516.52,1508.32,1510.61,2731.0
2024-05-22 11:00:00,1512.68,1512.68,1509.42,1509.42,301.0,1512.68,1512.68,1509.42,1509.42,301.0
2024-05-22 11:30:00,1511.41,1514.02,1508.54,1508.55,1210.0,1511.41,1514.02,1508.54,1508.55,1210.0
2024-05-22 12:00:00,1510.4,1511.0,1507.45,1508.17,1929.0,1510.4,1511.0,1507.45,1508.17,1929.0
2024-05-22 12:30:00,1510.2,1510.22,1506.34,1506.5,728.0,1510.2,1510.22,1506.34,1506.5,728.0
2024-05-22 13:00:00,1508.63,1510.09,1506.82,1510.09,1500.0,1508.63,1510.09,1506.82,1510.09,1500.0
2024-05-22 13:30:00,1505.64,1508.2,1504.71,1507.63,1408.0,1505.64,1508.2,1504.71,1507.63,1408.0
2024-05-22 14:00:00,1507.63,1508.37,1503.38,1504.76,705.0,1507.63,1508.37,1503.38,1504.76,705.0
2024-05-22 14:30:00,1505.95,1507.44,1505.8,1507.44,610.0,1505.95,1507.44,1505.8,1507.44,610.0
2024-05-22 15:00:00,1505.49,1505.49,1499.42,1503.78,1599.0,1505.49,1505.49,1499.42,1503.78,1599.0
2024-05-22 15:30:00,1503.85,1507.26,1498.68,1503.12,9190.0,1503.85,1507.26,1498.68,1503.12,9190.0
2024-05-23 09:30:00,1497.1,1498.48,1488.45,1488.45,1462.0,1497.1,1498.48,1488.45,1488.45,1462.0
2024-05-23 10:00:00,1491.88,1491.88,1491.88,1491.88,300.0,1491.88,1491.88,1491.88,1491.88,300.0
2024-05-23 10:30:00,1488.43,1489.12,1488.43,1489.05,300.0,1488.43,1489.12,1488.43,1489.05,300.0
2024-05-23 11:00:00,1489.86,1493.03,1489.33,1493.03,1600.0,1489.86,1493.03,1489.33,1493.03,1600.0
2024-05-23 11:30:00,1493.03,1496.69,1493.03,1496.0,700.0,1493.03,1496.69,1493.03,1496.0,700.0
2024-05-23 12:00:00,1497.0,1497.0,1494.47,1495.19,1760.0,1497.0,1497.0,1494.47,1495.19,1760.0
2024-05-23 12:30:00,1495.18,1495.18,1495.0,1495.0,200.0,1495.18,1495.18,1495.0,1495.0,200.0
2024-05-23 13:00:00,1495.0,1496.93,1493.93,1496.37,1220.0,1495.0,1496.93,1493.93,1496.37,1220.0
2024-05-23 13:30:00,1496.11,1496.11,1489.87,1489.87,624.0,1496.11,1496.11,1489.87,1489.87,624.0
2024-05-23 14:00:00,1487.06,1487.06,1482.84,1484.5,1700.0,1487.06,1487.06,1482.84,1484.5,1700.0
2024-05-23 14:30:00,1476.22,1476.22,1476.22,1476.22,100.0,1476.22,1476.22,1476.22,1476.22,100.0
2024-05-23 15:00:00,1473.3,1483.18,1470.87,1481.33,1416.0,1473.3,1483.18,1470.87,1481.33,1416.0
2024-05-23 15:30:00,1482.92,1485.42,1478.5,1479.23,4951.0,1482.92,1485.42,1478.5,1479.23,4951.0
2024-05-24 09:30:00,1481.86,1486.46,1473.33,1478.81,4739.0,1481.86,1486.46,1473.33,1478.81,4739.0
2024-05-24 10:00:00,1476.78,1479.05,1461.65,1468.76,2760.0,1476.78,1479.05,1461.65,1468.76,2760.0
2024-05-24 10:30:00,1469.51,1472.04,1467.59,1468.39,1330.0,1469.51,1472.04,1467.59,1468.39,1330.0
2024-05-24 11:00:00,1469.0,1477.01,1468.99,1477.01,2800.0,1469.0,1477.01,1468.99,1477.01,2800.0
2024-05-24 11:30:00,1477.49,1480.24,1470.48,1473.92,961.0,1477.49,1480.24,1470.48,1473.92,961.0
2024-05-24 12:00:00,1473.69,1475.81,1471.68,1474.11,1717.0,1473.69,1475.81,1471.68,1474.11,1717.0
2024-05-24 12:30:00,1475.58,1476.89,1475.58,1476.89,701.0,1475.58,1476.89,1475.58,1476.89,701.0
2024-05-24 13:00:00,1474.36,1474.5,1472.19,1472.19,1175.0,1474.36,1474.5,1472.19,1472.19,1175.0
2024-05-24 13:30:00,1471.72,1477.25,1470.09,1477.25,1125.0,1471.72,1477.25,1470.09,1477.25,1125.0
2024-05-24 14:00:00,1481.42,1482.69,1479.58,1479.58,1500.0,1481.42,1482.69,1479.58,1479.58,1500.0
2024-05-24 14:30:00,1482.05,1483.61,1481.95,1483.61,901.0,1482.05,1483.61,1481.95,1483.61,901.0
2024-05-24 15:00:00,1482.27,1482.27,1481.42,1481.42,1379.0,1482.27,1482.27,1481.42,1481.42,1379.0
2024-05-24 15:30:00,1481.87,1483.09,1477.58,1479.6,5388.0,1481.87,1483.09,1477.58,1479.6,5388.0
2024-05-28 09:30:00,1486.57,1486.57,1465.14,1465.14,1115.0,1486.57,1486.57,1465.14,1465.14,1115.0
2024-05-28 10:00:00,1466.25,1466.25,1460.5,1463.04,2595.0,1466.25,1466.25,1460.5,1463.04,2595.0
2024-05-28 10:30:00,1458.27,1458.27,1456.68,1456.99,411.0,1458.27,1458.27,1456.68,1456.99,411.0
2024-05-28 11:00:00,1460.24,1460.25,1460.24,1460.25,203.0,1460.24,1460.25,1460.24,1460.25,203.0
2024-05-28 11:30:00,1460.51,1462.7,1460.49,1461.72,744.0,1460.51,1462.7,1460.49,1461.72,744.0
2024-05-28 12:00:00,1460.85,1460.85,1458.11,1459.43,501.0,1460.85,1460.85,1458.11,1459.43,501.0
2024-05-28 12:30:00,1461.74,1461.74,1459.17,1459.18,473.0,1461.74,1461.74,1459.17,1459.18,473.0
2024-05-28 13:00:00,1459.17,1459.25,1457.76,1458.09,802.0,1459.17,1459.25,1457.76,1458.09,802.0
2024-05-28 13:30:00,1456.64,1457.72,1445.8,1447.77,4031.0,1456.64,1457.72,1445.8,1447.77,4031.0
2024-05-28 14:00:00,1447.0,1450.9,1447.0,1450.9,500.0,1447.0,1450.9,1447.0,1450.9,500.0
2024-05-28 14:30:00,1449.69,1453.9,1449.69,1453.9,500.0,1449.69,1453.9,1449.69,1453.9,500.0
2024-05-28 15:00:00,1452.58,1455.56,1451.16,1452.41,2497.0,1452.58,1455.56,1451.16,1452.41,2497.0
2024-05-28 15:30:00,1452.5,1457.0,1450.9,1454.55,11377.0,1452.5,1457.0,1450.9,1454.55,11377.0
2024-05-29 09:30:00,1431.76,1440.29,1428.01,1430.17,3664.0,1431.76,1440.29,1428.01,1430.17,3664.0
2024-05-29 10:00:00,1433.24,1433.24,1424.61,1424.61,400.0,1433.24,1433.24,1424.61,1424.61,400.0
2024-05-29 10:30:00,1425.82,1428.2,1425.82,1426.28,520.0,1425.82,1428.2,1425.82,1426.28,520.0
2024-05-29 11:00:00,1430.0,1430.28,1430.0,1430.28,229.0,1430.0,1430.28,1430.0,1430.28,229.0
2024-05-29 11:30:00,1429.2,1429.2,1429.2,1429.2,100.0,1429.2,1429.2,1429.2,1429.2,100.0
2024-05-29 12:00:00,1429.02,1431.55,1428.07,1430.23,3809.0,1429.02,1431.55,1428.07,1430.23,3809.0
2024-05-29 12:30:00,1432.84,1432.84,1428.95,1428.95,659.0,1432.84,1432.84,1428.95,1428.95,659.0
2024-05-29 13:00:00,1423.99,1428.31,1423.99,1427.7,963.0,1423.99,1428.31,1423.99,1427.7,963.0
2024-05-29 13:30:00,1427.72,1431.34,1427.72,1428.67,2400.0,1427.72,1431.34,1427.72,1428.67,2400.0
2024-05-29 14:00:00,1428.99,1429.5,1426.29,1428.08,1007.0,1428.99,1429.5,1426.29,1428.08,1007.0
2024-05-29 14:30:00,1426.08,1428.19,1426.08,1427.89,601.0,1426.08,1428.19,1426.08,1427.89,601.0
2024-05-29 15:00:00,1432.82,1435.64,1432.81,1435.0,800.0,1432.82,1435.64,1432.81,1435.0,800.0
2024-05-29 15:30:00,1436.78,1440.89,1434.74,1439.98,9255.0,1436.78,1440.89,1434.74,1439.98,9255.0
2024-05-30 09:30:00,1395.0,1402.51,1366.88,1378.96,18751.0,1395.0,1402.51,1366.88,1378.96,18751.0
2024-05-30 10:00:00,1381.9,1391.91,1378.09,1383.91,10573.0,1381.9,1391.91,1378.09,1383.91,10573.0
2024-05-30 10:30:00,1388.95,1393.19,1387.85,1391.36,3054.0,1388.95,1393.19,1387.85,1391.36,3054.0
2024-05-30 11:00:00,1393.67,1393.67,1392.85,1392.91,531.0,1393.67,1393.67,1392.85,1392.91,531.0
2024-05-30 11:30:00,1387.89,1393.88,1386.13,1393.88,400.0,1387.89,1393.88,1386.13,1393.88,400.0
2024-05-30 12:00:00,1393.24,1396.28,1390.89,1394.5,1750.0,1393.24,1396.28,1390.89,1394.5,1750.0
2024-05-30 12:30:00,1396.09,1398.38,1389.8,1389.8,1900.0,1396.09,1398.38,1389.8,1389.8,1900.0
2024-05-30 13:00:00,1389.78,1393.84,1387.29,1393.84,2400.0,1389.78,1393.84,1387.29,1393.84,2400.0
2024-05-30 13:30:00,1394.77,1396.22,1389.04,1389.04,4122.0,1394.77,1396.22,1389.04,1389.04,4122.0
2024-05-30 14:00:00,1388.51,1388.51,1380.03,1380.92,4807.0,1388.51,1388.51,1380.03,1380.92,4807.0
2024-05-30 14:30:00,1385.61,1388.46,1382.6,1382.6,2020.0,1385.61,1388.46,1382.6,1382.6,2020.0
2024-05-30 15:00:00,1385.86,1387.26,1385.51,1385.79,556.0,1385.86,1387.26,1385.51,1385.79,556.0
2024-05-30 15:30:00,1387.56,1387.56,1382.17,1383.41,11730.0,1387.56,1387.56,1382.17,1383.41,11730.0
2024-05-31 09:30:00,1378.05,1394.38,1378.05,1394.38,3293.0,1378.05,1394.38,1378.05,1394.38,3293.0
2024-05-31 10:00:00,1387.72,1393.65,1387.39,1387.39,1450.0,1387.72,1393.65,1387.39,1387.39,1450.0
2024-05-31 10:30:00,1387.2,1389.44,1384.94,1388.77,1698.0,1387.2,1389.44,1384.94,1388.77,1698.0
2024-05-31 11:00:00,1386.07,1391.08,1383.55,1383.88,1500.0,1386.07,1391.08,1383.55,1383.88,1500.0
2024-05-31 11:30:00,1381.52,1387.38,1381.51,1386.63,2370.0,1381.52,1387.38,1381.51,1386.63,2370.0
2024-05-31 12:00:00,1384.19,1384.19,1382.37,1384.0,400.0,1384.19,1384.19,1382.37,1384.0,400.0
2024-05-31 12:30:00,1384.11,1387.84,1384.01,1386.65,700.0,1384.11,1387.84,1384.01,1386.65,700.0
2024-05-31 13:00:00,1383.69,1385.47,1382.58,1385.32,1704.0,1383.69,1385.47,1382.58,1385.32,1704.0
2024-05-31 13:30:00,1382.75,1386.0,1380.75,1386.0,600.0,1382.75,1386.0,1380.75,1386.0,600.0
2024-05-31 14:00:00,1383.51,1387.13,1382.68,1386.07,800.0,1383.51,1387.13,1382.68,1386.07,800.0
2024-05-31 14:30:00,1381.84,1384.49,1381.1,1382.4,1302.0,1381.84,1384.49,1381.1,1382.4,1302.0
2024-05-31 15:00:00,1383.33,1383.71,1381.39,1382.0,2323.0,1383.33,1383.71,1381.39,1382.0,2323.0
2024-05-31 15:30:00,1380.4,1405.07,1380.4,1400.98,11880.0,1380.4,1405.07,1380.4,1400.98,11880.0
2024-06-03 09:30:00,1388.92,1400.88,1373.57,1396.78,9816.0,1388.92,1400.88,1373.57,1396.78,9816.0
2024-06-03 10:00:00,1399.96,1403.75,1392.2,1396.35,2303.0,1399.96,1403.75,1392.2,1396.35,2303.0
2024-06-03 10:30:00,1404.32,1406.22,1395.55,1403.39,1709.0,1404.32,1406.22,1395.55,1403.39,1709.0
2024-06-03 11:00:00,1404.67,1409.09,1404.67,1408.0,1216.0,1404.67,1409.09,1404.67,1408.0,1216.0
2024-06-03 11:30:00,1410.14,1410.14,1386.26,1387.53,1388.0,1410.14,1410.14,1386.26,1387.53,1388.0
2024-06-03 12:00:00,1386.88,1393.12,1386.54,1393.12,3150.0,1386.88,1393.12,1386.54,1393.12,3150.0
2024-06-03 12:30:00,1393.42,1393.43,1390.04,1392.38,2151.0,1393.42,1393.43,1390.04,1392.38,2151.0
2024-06-03 13:00:00,1393.24,1399.56,1388.7,1399.56,3715.0,1393.24,1399.56,1388.7,1399.56,3715.0
2024-06-03 13:30:00,1397.14,1398.54,1395.44,1397.1,1979.0,1397.14,1398.54,1395.44,1397.1,1979.0
2024-06-03 14:00:00,1396.1,1401.64,1396.1,1399.67,1940.0,1396.1,1401.64,1396.1,1399.67,1940.0
2024-06-03 14:30:00,1400.04,1401.08,1397.13,1398.6,1015.0,1400.04,1401.08,1397.13,1398.6,1015.0
2024-06-03 15:00:00,1405.01,1405.45,1404.05,1404.2,1304.0,1405.01,1405.45,1404.05,1404.2,1304.0
2024-06-03 15:30:00,1402.97,1404.55,1396.15,1401.61,8246.0,1402.97,1404.55,1396.15,1401.61,8246.0
2024-06-04 09:30:00,1405.26,1415.36,1391.99,1415.36,5438.0,1405.26,1415.36,1391.99,1415.36,5438.0
2024-06-04 10:00:00,1410.91,1416.71,1409.42,1415.73,1864.0,1410.91,1416.71,1409.42,1415.73,1864.0
2024-06-04 10:30:00,1418.38,1418.38,1409.6,1410.55,3060.0,1418.38,1418.38,1409.6,1410.55,3060.0
2024-06-04 11:00:00,1412.76,1412.76,1411.79,1412.51,1730.0,1412.76,1412.76,1411.79,1412.51,1730.0
2024-06-04 11:30:00,1406.85,1406.85,1405.1,1405.1,400.0,1406.85,1406.85,1405.1,1405.1,400.0
2024-06-04 12:00:00,1402.89,1405.31,1402.19,1404.17,869.0,1402.89,1405.31,1402.19,1404.17,869.0
2024-06-04 12:30:00,1407.33,1410.31,1405.57,1405.57,2923.0,1407.33,1410.31,1405.57,1405.57,2923.0
2024-06-04 13:00:00,1406.27,1406.27,1402.89,1402.89,800.0,1406.27,1406.27,1402.89,1402.89,800.0
2024-06-04 13:30:00,1401.41,1408.27,1401.41,1405.53,6230.0,1401.41,1408.27,1401.41,1405.53,6230.0
2024-06-04 14:00:00,1402.49,1402.49,1402.49,1402.49,200.0,1402.49,1402.49,1402.49,1402.49,200.0
2024-06-04 14:30:00,1401.57,1406.9,1401.3,1405.09,7285.0,1401.57,1406.9,1401.3,1405.09,7285.0
2024-06-04 15:00:00,1404.14,1411.96,1403.17,1410.58,2260.0,1404.14,1411.96,1403.17,1410.58,2260.0
2024-06-04 15:30:00,1411.63,1411.63,1401.62,1408.62,2837.0,1411.63,1411.63,1401.62,1408.62,2837.0
2024-06-05 09:30:00,1408.76,1413.62,1396.36,1410.89,3219.0,1408.76,1413.62,1396.36,1410.89,3219.0
2024-06-05 10:00:00,1409.0,1414.8,1409.0,1413.19,4454.0,1409.0,1414.8,1409.0,1413.19,4454.0
2024-06-05 10:30:00,1416.9,1417.16,1408.01,1414.13,6280.0,1416.9,1417.16,1408.01,1414.13,6280.0
2024-06-05 11:00:00,1416.6,1426.7,1416.46,1425.68,2321.0,1416.6,1426.7,1416.46,1425.68,2321.0
2024-06-05 11:30:00,1429.1,1429.1,1427.22,1427.39,600.0,1429.1,1429.1,1427.22,1427.39,600.0
2024-06-05 12:00:00,1437.26,1437.26,1436.64,1436.69,812.0,1437.26,1437.26,1436.64,1436.69,812.0
2024-06-05 12:30:00,1437.85,1437.85,1434.73,1435.91,1612.0,1437.85,1437.85,1434.73,1435.91,1612.0
2024-06-05 13:00:00,1436.08,1437.26,1434.25,1434.41,2452.0,1436.08,1437.26,1434.25,1434.41,2452.0
2024-06-05 13:30:00,1441.51,1447.87,1441.51,1446.62,2245.0,1441.51,1447.87,1441.51,1446.62,2245.0
2024-06-05 14:00:00,1445.71,1449.68,1444.83,1448.65,3185.0,1445.71,1449.68,1444.83,1448.65,3185.0
2024-06-05 14:30:00,1449.8,1453.75,1449.18,1451.01,4773.0,1449.8,1453.75,1449.18,1451.01,4773.0
2024-06-05 15:00:00,1451.01,1451.01,1446.18,1447.37,7920.0,1451.01,1451.01,1446.18,1447.37,7920.0
2024-06-05 15:30:00,1446.96,1453.73,1445.44,1453.69,7983.0,1446.96,1453.73,1445.44,1453.69,7983.0
2024-06-06 09:30:00,1452.03,1458.11,1438.8,1458.11,3463.0,1452.03,1458.11,1438.8,1458.11,3463.0
2024-06-06 10:00:00,1454.81,1459.99,1451.6,1451.6,5286.0,1454.81,1459.99,1451.6,1451.6,5286.0
2024-06-06 10:30:00,1451.37,1453.78,1447.75,1452.88,2614.0,1451.37,1453.78,1447.75,1452.88,2614.0
2024-06-06 11:00:00,1451.94,1456.33,1451.88,1456.29,1912.0,1451.94,1456.33,1451.88,1456.29,1912.0
2024-06-06 11:30:00,1451.48,1453.71,1447.02,1447.02,3767.0,1451.48,1453.71,1447.02,1447.02,3767.0
2024-06-06 12:00:00,1450.41,1453.33,1447.47,1453.33,1124.0,1450.41,1453.33,1447.47,1453.33,1124.0
2024-06-06 12:30:00,1451.59,1453.79,1446.79,1448.89,9283.0,1451.59,1453.79,1446.79,1448.89,9283.0
2024-06-06 13:00:00,1448.67,1451.0,1448.67,1451.0,1018.0,1448.67,1451.0,1448.67,1451.0,1018.0
2024-06-06 13:30:00,1448.77,1451.32,1448.06,1448.54,4231.0,1448.77,1451.32,1448.06,1448.54,4231.0
2024-06-06 14:00:00,1450.88,1450.88,1443.6,1448.0,1942.0,1450.88,1450.88,1443.6,1448.0,1942.0
2024-06-06 14:30:00,1448.0,1452.56,1448.0,1452.56,1311.0,1448.0,1452.56,1448.0,1452.56,1311.0
2024-06-06 15:00:00,1452.52,1453.07,1445.92,1447.78,8450.0,1452.52,1453.07,1445.92,1447.78,8450.0
2024-06-06 15:30:00,1447.68,1448.72,1435.86,1436.66,18948.0,1447.68,1448.72,1435.86,1436.66,18948.0
2024-06-07 09:30:00,1427.36,1430.48,1416.65,1418.33,4919.0,1427.36,1430.48,1416.65,1418.33,4919.0
2024-06-07 10:00:00,1425.42,1428.86,1423.02,1428.72,1712.0,1425.42,1428.86,1423.02,1428.72,1712.0
2024-06-07 10:30:00,1434.44,1434.44,1426.92,1426.92,1000.0,1434.44,1434.44,1426.92,1426.92,1000.0
2024-06-07 11:00:00,1427.62,1430.55,1422.38,1430.55,2941.0,1427.62,1430.55,1422.38,1430.55,2941.0
2024-06-07 11:30:00,1425.91,1428.45,1424.09,1428.45,1534.0,1425.91,1428.45,1424.09,1428.45,1534.0
2024-06-07 12:00:00,1427.59,1430.04,1427.59,1430.04,2680.0,1427.59,1430.04,1427.59,1430.04,2680.0
2024-06-07 12:30:00,1428.0,1428.0,1427.27,1427.27,1863.0,1428.0,1428.0,1427.27,1427.27,1863.0
2024-06-07 13:00:00,1425.75,1429.55,1425.74,1429.03,958.0,1425.75,1429.55,1425.74,1429.03,958.0
2024-06-07 13:30:00,1429.03,1429.03,1427.35,1428.31,402.0,1429.03,1429.03,1427.35,1428.31,402.0
2024-06-07 14:00:00,1428.0,1429.29,1427.95,1428.0,2323.0,1428.0,1429.29,1427.95,1428.0,2323.0
2024-06-07 14:30:00,1428.28,1432.85,1427.56,1432.85,5898.0,1428.28,1432.85,1427.56,1432.85,5898.0
2024-06-07 15:00:00,1432.46,1438.52,1432.46,1436.8,1355.0,1432.46,1438.52,1432.46,1436.8,1355.0
2024-06-07 15:30:00,1435.94,1441.47,1433.95,1440.47,6118.0,1435.94,1441.47,1433.95,1440.47,6118.0
2024-06-10 09:30:00,1434.51,1434.51,1420.92,1427.15,2441.0,1434.51,1434.51,1420.92,1427.15,2441.0
2024-06-10 10:00:00,1428.63,1432.19,1426.38,1426.38,4963.0,1428.63,1432.19,1426.38,1426.38,4963.0
2024-06-10 10:30:00,1426.69,1429.15,1422.18,1428.89,9174.0,1426.69,1429.15,1422.18,1428.89,9174.0
2024-06-10 11:00:00,1430.53,1432.08,1428.92,1429.9,2145.0,1430.53,1432.08,1428.92,1429.9,2145.0
2024-06-10 11:30:00,1430.26,1435.18,1430.25,1435.18,727.0,1430.26,1435.18,1430.25,1435.18,727.0
2024-06-10 12:00:00,1437.72,1437.72,1433.47,1434.83,886.0,1437.72,1437.72,1433.47,1434.83,886.0
2024-06-10 12:30:00,1434.09,1434.09,1432.75,1433.19,856.0,1434.09,1434.09,1432.75,1433.19,856.0
2024-06-10 13:00:00,1432.0,1433.0,1432.0,1433.0,700.0,1432.0,1433.0,1432.0,1433.0,700.0
2024-06-10 13:30:00,1431.77,1435.11,1431.38,1433.65,2669.0,1431.77,1435.11,1431.38,1433.65,2669.0
2024-06-10 14:00:00,1433.03,1440.13,1432.99,1440.13,3028.0,1433.03,1440.13,1432.99,1440.13,3028.0
2024-06-10 14:30:00,1439.44,1440.23,1433.65,1436.2,2221.0,1439.44,1440.23,1433.65,1436.2,2221.0
2024-06-10 15:00:00,1435.72,1439.39,1435.0,1439.13,3654.0,1435.72,1439.39,1435.0,1439.13,3654.0
2024-06-10 15:30:00,1438.83,1445.06,1436.6,1445.06,9724.0,1438.83,1445.06,1436.6,1445.06,9724.0
2024-06-11 09:30:00,1432.01,1432.01,1421.8,1422.64,2177.0,1432.01,1432.01,1421.8,1422.64,2177.0
2024-06-11 10:00:00,1423.19,1426.27,1420.56,1426.27,2329.0,1423.19,1426.27,1420.56,1426.27,2329.0
2024-06-11 10:30:00,1426.15,1433.78,1426.15,1433.78,3082.0,1426.15,1433.78,1426.15,1433.78,3082.0
2024-06-11 11:00:00,1432.0,1435.34,1431.22,1433.93,1466.0,1432.0,1435.34,1431.22,1433.93,1466.0
2024-06-11 11:30:00,1433.94,1433.95,1431.81,1432.0,2549.0,1433.94,1433.95,1431.81,1432.0,2549.0
2024-06-11 12:00:00,1432.0,1435.49,1432.0,1433.77,4870.0,1432.0,1435.49,1432.0,1433.77,4870.0
2024-06-11 12:30:00,1434.52,1438.6,1434.07,1438.6,3912.0,1434.52,1438.6,1434.07,1438.6,3912.0
2024-06-11 13:00:00,1437.49,1440.98,1436.4,1436.4,1732.0,1437.49,1440.98,1436.4,1436.4,1732.0
2024-06-11 13:30:00,1438.22,1438.22,1436.1,1436.1,1953.0,1438.22,1438.22,1436.1,1436.1,1953.0
2024-06-11 14:00:00,1439.78,1443.29,1438.81,1438.81,2344.0,1439.78,1443.29,1438.81,1438.81,2344.0
2024-06-11 14:30:00,1439.0,1441.2,1439.0,1441.2,1214.0,1439.0,1441.2,1439.0,1441.2,1214.0
2024-06-11 15:00:00,1442.72,1442.72,1439.6,1441.45,1674.0,1442.72,1442.72,1439.6,1441.45,1674.0
2024-06-11 15:30:00,1439.21,1446.17,1436.0,1441.48,10539.0,1439.21,1446.17,1436.0,1441.48,10539.0
2024-06-12 09:30:00,1459.08,1459.08,1444.08,1447.11,2440.0,1459.08,1459.08,1444.08,1447.11,2440.0
2024-06-12 10:00:00,1449.03,1452.34,1442.51,1449.5,1300.0,1449.03,1452.34,1442.51,1449.5,1300.0
2024-06-12 10:30:00,1452.11,1452.11,1443.99,1443.99,1199.0,1452.11,1452.11,1443.99,1443.99,1199.0
2024-06-12 11:00:00,1443.13,1444.52,1441.62,1444.52,3058.0,1443.13,1444.52,1441.62,1444.52,3058.0
2024-06-12 11:30:00,1446.72,1449.18,1445.91,1448.32,2777.0,1446.72,1449.18,1445.91,1448.32,2777.0
2024-06-12 12:00:00,1447.59,1448.63,1447.59,1448.51,400.0,1447.59,1448.63,1447.59,1448.51,400.0
2024-06-12 12:30:00,1449.49,1449.49,1449.49,1449.49,100.0,1449.49,1449.49,1449.49,1449.49,100.0
2024-06-12 13:00:00,1451.29,1451.83,1448.93,1451.6,1600.0,1451.29,1451.83,1448.93,1451.6,1600.0
2024-06-12 13:30:00,1451.63,1457.35,1451.61,1456.37,3815.0,1451.63,1457.35,1451.61,1456.37,3815.0
2024-06-12 14:00:00,1453.77,1458.11,1450.0,1455.5,2692.0,1453.77,1458.11,1450.0,1455.5,2692.0
2024-06-12 14:30:00,1457.37,1459.78,1456.29,1457.0,4277.0,1457.37,1459.78,1456.29,1457.0,4277.0
2024-06-12 15:00:00,1458.36,1462.4,1458.32,1461.5,4471.0,1458.36,1462.4,1458.32,1461.5,4471.0
2024-06-12 15:30:00,1453.22,1460.97,1450.12,1455.89,12917.0,1453.22,1460.97,1450.12,1455.89,12917.0
2024-06-13 09:30:00,1462.33,1463.59,1454.43,1463.59,3952.0,1462.33,1463.59,1454.43,1463.59,3952.0
2024-06-13 10:00:00,1460.84,1466.85,1450.1,1452.29,4914.0,1460.84,1466.85,1450.1,1452.29,4914.0
2024-06-13 10:30:00,1454.43,1455.72,1448.93,1455.0,5477.0,1454.43,1455.72,1448.93,1455.0,5477.0
2024-06-13 11:00:00,1457.32,1460.03,1454.31,1460.03,2401.0,1457.32,1460.03,1454.31,1460.03,2401.0
2024-06-13 11:30:00,1460.32,1460.32,1455.12,1455.13,1850.0,1460.32,1460.32,1455.12,1455.13,1850.0
2024-06-13 12:00:00,1454.24,1454.24,1452.83,1452.93,1100.0,1454.24,1454.24,1452.83,1452.93,1100.0
2024-06-13 12:30:00,1454.63,1454.74,1454.0,1454.0,300.0,1454.63,1454.74,1454.0,1454.0,300.0
2024-06-13 13:00:00,1452.97,1462.37,1450.81,1462.21,2345.0,1452.97,1462.37,1450.81,1462.21,2345.0
2024-06-13 13:30:00,1463.18,1466.59,1462.13,1466.31,2546.0,1463.18,1466.59,1462.13,1466.31,2546.0
2024-06-13 14:00:00,1469.24,1473.75,1465.02,1465.02,2900.0,1469.24,1473.75,1465.02,1465.02,2900.0
2024-06-13 14:30:00,1464.37,1467.18,1464.37,1466.24,1966.0,1464.37,1467.18,1464.37,1466.24,1966.0
2024-06-13 15:00:00,1467.6,1471.07,1467.6,1470.63,1307.0,1467.6,1471.07,1467.6,1470.63,1307.0
2024-06-13 15:30:00,1470.51,1479.13,1466.21,1474.3,15982.0,1470.51,1479.13,1466.21,1474.3,15982.0
2024-06-14 09:30:00,1464.86,1466.85,1455.63,1462.34,2583.0,1464.86,1466.85,1455.63,1462.34,2583.0
2024-06-14 10:00:00,1460.06,1461.54,1454.49,1457.2,3100.0,1460.06,1461.54,1454.49,1457.2,3100.0
2024-06-14 10:30:00,1459.33,1459.66,1451.49,1451.55,2386.0,1459.33,1459.66,1451.49,1451.55,2386.0
2024-06-14 11:00:00,1450.81,1461.29,1450.8,1461.29,2526.0,1450.81,1461.29,1450.8,1461.29,2526.0
2024-06-14 11:30:00,1461.28,1465.0,1461.27,1462.62,2533.0,1461.28,1465.0,1461.27,1462.62,2533.0
2024-06-14 12:00:00,1457.73,1457.73,1453.13,1456.68,1473.0,1457.73,1457.73,1453.13,1456.68,1473.0
2024-06-14 12:30:00,1456.18,1459.18,1453.81,1454.52,2100.0,1456.18,1459.18,1453.81,1454.52,2100.0
2024-06-14 13:00:00,1455.53,1460.96,1455.53,1460.96,1069.0,1455.53,1460.96,1455.53,1460.96,1069.0
2024-06-14 13:30:00,1458.42,1458.5,1454.77,1454.96,1553.0,1458.42,1458.5,1454.77,1454.96,1553.0
2024-06-14 14:00:00,1447.75,1451.55,1447.72,1448.93,1960.0,1447.75,1451.55,1447.72,1448.93,1960.0
2024-06-14 14:30:00,1449.6,1456.78,1449.6,1453.82,1953.0,1449.6,1456.78,1449.6,1453.82,1953.0
2024-06-14 15:00:00,1453.64,1455.41,1453.47,1454.84,1170.0,1453.64,1455.41,1453.47,1454.84,1170.0
2024-06-14 15:30:00,1454.81,1457.22,1450.81,1456.93,6034.0,1454.81,1457.22,1450.81,1456.93,6034.0
2024-06-17 09:30:00,1450.74,1456.73,1432.53,1440.57,4169.0,1450.74,1456.73,1432.53,1440.57,4169.0
2024-06-17 10:00:00,1435.65,1451.87,1435.65,1443.34,1640.0,1435.65,1451.87,1435.65,1443.34,1640.0
2024-06-17 10:30:00,1442.48,1443.36,1442.06,1443.18,700.0,1442.48,1443.36,1442.06,1443.18,700.0
2024-06-17 11:00:00,1443.32,1446.56,1442.04,1444.34,2503.0,1443.32,1446.56,1442.04,1444.34,2503.0
2024-06-17 11:30:00,1444.39,1446.14,1441.68,1441.68,1405.0,1444.39,1446.14,1441.68,1441.68,1405.0
2024-06-17 12:00:00,1442.38,1442.38,1438.37,1442.38,1300.0,1442.38,1442.38,1438.37,1442.38,1300.0
2024-06-17 12:30:00,1442.85,1443.48,1441.7,1441.79,500.0,1442.85,1443.48,1441.7,1441.79,500.0
2024-06-17 13:00:00,1441.92,1443.75,1440.74,1440.74,1000.0,1441.92,1443.75,1440.74,1440.74,1000.0
2024-06-17 13:30:00,1442.23,1445.71,1442.21,1445.71,700.0,1442.23,1445.71,1442.21,1445.71,700.0
2024-06-17 14:00:00,1445.76,1445.76,1445.76,1445.76,100.0,1445.76,1445.76,1445.76,1445.76,100.0
2024-06-17 14:30:00,1444.41,1446.01,1443.71,1446.01,644.0,1444.41,1446.01,1443.71,1446.01,644.0
2024-06-17 15:00:00,1446.3,1448.5,1445.22,1448.5,873.0,1446.3,1448.5,1445.22,1448.5,873.0
2024-06-17 15:30:00,1447.5,1448.57,1442.64,1446.03,4427.0,1447.5,1448.57,1442.64,1446.03,4427.0
2024-06-18 09:30:00,1455.68,1475.4,1440.4,1462.27,4731.0,1455.68,1475.4,1440.4,1462.27,4731.0
2024-06-18 10:00:00,1461.65,1469.65,1460.04,1466.9,1000.0,1461.65,1469.65,1460.04,1466.9,1000.0
2024-06-18 10:30:00,1466.61,1477.44,1466.61,1477.05,1126.0,1466.61,1477.44,1466.61,1477.05,1126.0
2024-06-18 11:00:00,1474.98,1483.62,1474.98,1479.71,1800.0,1474.98,1483.62,1474.98,1479.71,1800.0
2024-06-18 11:30:00,1476.69,1479.94,1475.44,1478.52,634.0,1476.69,1479.94,1475.44,1478.52,634.0
2024-06-18 12:00:00,1474.72,1479.46,1474.71,1479.46,470.0,1474.72,1479.46,1474.71,1479.46,470.0
2024-06-18 12:30:00,1481.48,1483.43,1481.48,1481.74,500.0,1481.48,1483.43,1481.48,1481.74,500.0
2024-06-18 13:00:00,1481.5,1481.51,1479.63,1479.97,1491.0,1481.5,1481.51,1479.63,1479.97,1491.0
2024-06-18 13:30:00,1476.71,1479.51,1476.71,1478.41,495.0,1476.71,1479.51,1476.71,1478.41,495.0
2024-06-18 14:00:00,1479.51,1479.51,1477.68,1479.02,700.0,1479.51,1479.51,1477.68,1479.02,700.0
2024-06-18 14:30:00,1477.1,1477.92,1477.04,1477.92,400.0,1477.1,1477.92,1477.04,1477.92,400.0
2024-06-18 15:00:00,1477.93,1479.97,1477.93,1479.97,800.0,1477.93,1479.97,1477.93,1479.97,800.0
2024-06-18 15:30:00,1481.88,1482.92,1476.69,1481.69,4949.0,1481.88,1482.92,1476.69,1481.69,4949.0
2024-06-20 09:30:00,1466.77,1466.77,1452.27,1458.87,2180.0,1466.77,1466.77,1452.27,1458.87,2180.0
2024-06-20 10:00:00,1458.51,1468.0,1457.16,1468.0,1160.0,1458.51,1468.0,1457.16,1468.0,1160.0
2024-06-20 10:30:00,1465.09,1470.73,1465.09,1469.37,1758.0,1465.09,1470.73,1465.09,1469.37,1758.0
2024-06-20 11:00:00,1469.48,1469.48,1466.21,1466.34,1173.0,1469.48,1469.48,1466.21,1466.34,1173.0
2024-06-20 11:30:00,1467.29,1467.29,1465.72,1465.72,253.0,1467.29,1467.29,1465.72,1465.72,253.0
2024-06-20 12:00:00,1468.02,1468.02,1465.44,1465.45,420.0,1468.02,1468.02,1465.44,1465.45,420.0
2024-06-20 12:30:00,1466.44,1466.44,1462.34,1462.34,624.0,1466.44,1466.44,1462.34,1462.34,624.0
2024-06-20 13:00:00,1459.76,1459.8,1459.76,1459.8,1000.0,1459.76,1459.8,1459.76,1459.8,1000.0
2024-06-20 13:30:00,1460.89,1462.92,1460.32,1462.01,3400.0,1460.89,1462.92,1460.32,1462.01,3400.0
2024-06-20 14:00:00,1462.34,1466.51,1462.34,1466.51,500.0,1462.34,1466.51,1462.34,1466.51,500.0
2024-06-20 14:30:00,1464.54,1467.55,1464.54,1465.84,1100.0,1464.54,1467.55,1464.54,1465.84,1100.0
2024-06-20 15:00:00,1467.53,1467.53,1464.02,1465.35,939.0,1467.53,1467.53,1464.02,1465.35,939.0
2024-06-20 15:30:00,1462.62,1463.86,1456.55,1456.55,7109.0,1462.62,1463.86,1456.55,1456.55,7109.0
2024-06-21 09:30:00,1458.18,1466.26,1458.18,1461.69,14155.0,1458.18,1466.26,1458.18,1461.69,14155.0
2024-06-21 10:00:00,1456.79,1457.72,1456.79,1457.72,200.0,1456.79,1457.72,1456.79,1457.72,200.0
2024-06-21 10:30:00,1459.42,1461.36,1456.85,1461.36,1295.0,1459.42,1461.36,1456.85,1461.36,1295.0
2024-06-21 11:00:00,1455.17,1455.87,1455.17,1455.87,325.0,1455.17,1455.87,1455.17,1455.87,325.0
2024-06-21 11:30:00,1455.1,1456.34,1455.1,1455.25,1222.0,1455.1,1456.34,1455.1,1455.25,1222.0
2024-06-21 12:00:00,1454.37,1454.37,1453.03,1453.03,200.0,1454.37,1454.37,1453.03,1453.03,200.0
2024-06-21 12:30:00,1454.13,1457.17,1454.13,1455.33,974.0,1454.13,1457.17,1454.13,1455.33,974.0
2024-06-21 13:00:00,1456.91,1456.92,1456.91,1456.92,200.0,1456.91,1456.92,1456.91,1456.92,200.0
2024-06-21 13:30:00,1458.43,1461.63,1458.43,1460.69,999.0,1458.43,1461.63,1458.43,1460.69,999.0
2024-06-21 14:00:00,1460.97,1461.54,1460.36,1461.54,803.0,1460.97,1461.54,1460.36,1461.54,803.0
2024-06-21 14:30:00,1462.72,1462.73,1460.91,1460.91,654.0,1462.72,1462.73,1460.91,1460.91,654.0
2024-06-21 15:00:00,1458.51,1459.4,1457.47,1457.47,897.0,1458.51,1459.4,1457.47,1457.47,897.0
2024-06-21 15:30:00,1459.53,1469.64,1459.53,1463.71,4877.0,1459.53,1469.64,1459.53,1463.71,4877.0
2024-06-24 09:30:00,1468.51,1468.51,1457.27,1464.0,1458.0,1468.51,1468.51,1457.27,1464.0,1458.0
2024-06-24 10:00:00,1460.58,1464.25,1460.53,1462.71,1407.0,1460.58,1464.25,1460.53,1462.71,1407.0
2024-06-24 10:30:00,1460.06,1461.68,1456.7,1461.68,900.0,1460.06,1461.68,1456.7,1461.68,900.0
2024-06-24 11:00:00,1463.42,1468.42,1460.46,1468.42,1328.0,1463.42,1468.42,1460.46,1468.42,1328.0
2024-06-24 11:30:00,1462.92,1462.92,1457.89,1457.89,858.0,1462.92,1462.92,1457.89,1457.89,858.0
2024-06-24 12:00:00,1459.76,1463.05,1459.75,1463.02,315.0,1459.76,1463.05,1459.75,1463.02,315.0
2024-06-24 12:30:00,1461.27,1461.55,1458.2,1461.1,1584.0,1461.27,1461.55,1458.2,1461.1,1584.0
2024-06-24 13:00:00,1461.38,1463.06,1454.51,1454.51,1969.0,1461.38,1463.06,1454.51,1454.51,1969.0
2024-06-24 13:30:00,1455.16,1455.16,1450.66,1450.98,1369.0,1455.16,1455.16,1450.66,1450.98,1369.0
2024-06-24 14:00:00,1450.13,1450.13,1446.53,1449.08,935.0,1450.13,1450.13,1446.53,1449.08,935.0
2024-06-24 14:30:00,1450.36,1456.87,1450.36,1455.35,1493.0,1450.36,1456.87,1450.36,1455.35,1493.0
2024-06-24 15:00:00,1455.73,1455.73,1449.44,1449.44,1620.0,1455.73,1455.73,1449.44,1449.44,1620.0
2024-06-24 15:30:00,1450.1,1454.14,1449.44,1451.7,5231.0,1450.1,1454.14,1449.44,1451.7,5231.0
2024-06-25 09:30:00,1449.42,1451.07,1431.41,1451.07,4021.0,1449.42,1451.07,1431.41,1451.07,4021.0
2024-06-25 10:00:00,1451.07,1451.07,1440.89,1441.34,946.0,1451.07,1451.07,1440.89,1441.34,946.0
2024-06-25 10:30:00,1430.29,1432.02,1424.41,1424.41,624.0,1430.29,1432.02,1424.41,1424.41,624.0
2024-06-25 11:00:00,1425.74,1428.12,1422.93,1424.5,1550.0,1425.74,1428.12,1422.93,1424.5,1550.0
2024-06-25 11:30:00,1427.37,1427.37,1422.81,1425.26,728.0,1427.37,1427.37,1422.81,1425.26,728.0
2024-06-25 12:00:00,1424.62,1424.67,1423.8,1423.8,700.0,1424.62,1424.67,1423.8,1423.8,700.0
2024-06-25 12:30:00,1421.65,1421.65,1417.89,1418.79,941.0,1421.65,1421.65,1417.89,1418.79,941.0
2024-06-25 13:00:00,1419.35,1421.38,1415.82,1418.34,3008.0,1419.35,1421.38,1415.82,1418.34,3008.0
2024-06-25 13:30:00,1419.0,1420.24,1417.17,1419.41,1776.0,1419.0,1420.24,1417.17,1419.41,1776.0
2024-06-25 14:00:00,1417.92,1418.5,1416.96,1417.43,1126.0,1417.92,1418.5,1416.96,1417.43,1126.0
2024-06-25 14:30:00,1417.32,1417.77,1416.2,1417.77,1213.0,1417.32,1417.77,1416.2,1417.77,1213.0
2024-06-25 15:00:00,1417.02,1420.08,1417.02,1419.64,1001.0,1417.02,1420.08,1417.02,1419.64,1001.0
2024-06-25 15:30:00,1422.16,1427.4,1419.24,1425.81,6661.0,1422.16,1427.4,1419.24,1425.81,6661.0
2024-06-26 09:30:00,1426.8,1426.8,1418.13,1418.13,1266.0,1426.8,1426.8,1418.13,1418.13,1266.0
2024-06-26 10:00:00,1419.07,1423.51,1415.77,1415.77,1500.0,1419.07,1423.51,1415.77,1415.77,1500.0
2024-06-26 10:30:00,1421.21,1421.21,1412.37,1414.44,1200.0,1421.21,1421.21,1412.37,1414.44,1200.0
2024-06-26 11:00:00,1410.13,1417.75,1409.65,1417.75,1404.0,1410.13,1417.75,1409.65,1417.75,1404.0
2024-06-26 11:30:00,1415.79,1423.73,1415.78,1423.73,1803.0,1415.79,1423.73,1415.78,1423.73,1803.0
2024-06-26 12:00:00,1424.5,1424.5,1423.41,1423.41,500.0,1424.5,1424.5,1423.41,1423.41,500.0
2024-06-26 12:30:00,1423.62,1425.55,1423.62,1423.76,500.0,1423.62,1425.55,1423.62,1423.76,500.0
2024-06-26 13:00:00,1423.81,1424.41,1422.17,1422.17,1000.0,1423.81,1424.41,1422.17,1422.17,1000.0
2024-06-26 13:30:00,1423.81,1423.81,1420.4,1420.4,300.0,1423.81,1423.81,1420.4,1420.4,300.0
2024-06-26 14:00:00,1420.44,1421.7,1420.43,1420.94,1100.0,1420.44,1421.7,1420.43,1420.94,1100.0
2024-06-26 14:30:00,1420.33,1420.85,1420.32,1420.84,1500.0,1420.33,1420.85,1420.32,1420.84,1500.0
2024-06-26 15:00:00,1420.36,1425.16,1418.88,1425.16,2295.0,1420.36,1425.16,1418.88,1425.16,2295.0
2024-06-26 15:30:00,1424.91,1429.28,1422.96,1426.4,6728.0,1424.91,1429.28,1422.96,1426.4,6728.0
2024-06-27 09:30:00,1419.89,1422.63,1411.52,1417.5,2100.0,1419.89,1422.63,1411.52,1417.5,2100.0
2024-06-27 10:00:00,1419.46,1422.79,1419.46,1422.79,1836.0,1419.46,1422.79,1419.46,1422.79,1836.0
2024-06-27 10:30:00,1422.79,1424.41,1418.65,1424.41,2900.0,1422.79,1424.41,1418.65,1424.41,2900.0
2024-06-27 11:00:00,1424.74,1424.95,1422.79,1424.95,400.0,1424.74,1424.95,1422.79,1424.95,400.0
2024-06-27 11:30:00,1423.61,1423.61,1423.61,1423.61,100.0,1423.61,1423.61,1423.61,1423.61,100.0
2024-06-27 12:00:00,1418.29,1419.61,1418.29,1419.61,200.0,1418.29,1419.61,1418.29,1419.61,200.0
2024-06-27 12:30:00,1417.62,1419.34,1417.61,1419.0,1402.0,1417.62,1419.34,1417.61,1419.0,1402.0
2024-06-27 13:00:00,1417.98,1417.98,1417.03,1417.03,317.0,1417.98,1417.98,1417.03,1417.03,317.0
2024-06-27 13:30:00,1414.94,1414.94,1414.67,1414.67,284.0,1414.94,1414.94,1414.67,1414.67,284.0
2024-06-27 14:00:00,1413.57,1413.9,1407.49,1407.49,2206.0,1413.57,1413.9,1407.49,1407.49,2206.0
2024-06-27 14:30:00,1407.09,1407.67,1405.49,1407.03,1031.0,1407.09,1407.67,1405.49,1407.03,1031.0
2024-06-27 15:00:00,1403.82,1406.05,1403.0,1404.47,2658.0,1403.82,1406.05,1403.0,1404.47,2658.0
2024-06-27 15:30:00,1409.63,1410.85,1405.01,1405.21,9171.0,1409.63,1410.85,1405.01,1405.21,9171.0
2024-06-28 09:30:00,1418.0,1434.75,1418.0,1422.91,2221.0,1418.0,1434.75,1418.0,1422.91,2221.0
2024-06-28 10:00:00,1425.36,1425.36,1425.36,1425.36,290.0,1425.36,1425.36,1425.36,1425.36,290.0
2024-06-28 10:30:00,1416.8,1422.77,1416.8,1420.24,1371.0,1416.8,1422.77,1416.8,1420.24,1371.0
2024-06-28 11:00:00,1420.79,1420.81,1419.48,1420.81,929.0,1420.79,1420.81,1419.48,1420.81,929.0
2024-06-28 11:30:00,1419.8,1423.76,1419.15,1420.56,2750.0,1419.8,1423.76,1419.15,1420.56,2750.0
2024-06-28 12:00:00,1420.85,1420.88,1420.31,1420.78,643.0,1420.85,1420.88,1420.31,1420.78,643.0
2024-06-28 12:30:00,1423.44,1423.46,1411.08,1411.09,2110.0,1423.44,1423.46,1411.08,1411.09,2110.0
2024-06-28 13:00:00,1408.26,1408.26,1402.25,1402.55,2400.0,1408.26,1408.26,1402.25,1402.55,2400.0
2024-06-28 13:30:00,1399.09,1406.66,1399.09,1406.65,700.0,1399.09,1406.66,1399.09,1406.65,700.0
2024-06-28 14:00:00,1405.87,1405.87,1398.4,1402.62,1439.0,1405.87,1405.87,1398.4,1402.62,1439.0
2024-06-28 14:30:00,1400.26,1400.26,1393.18,1396.5,1242.0,1400.26,1400.26,1393.18,1396.5,1242.0
2024-06-28 15:00:00,1396.06,1396.06,1389.68,1392.41,1796.0,1396.06,1396.06,1389.68,1392.41,1796.0
2024-06-28 15:30:00,1388.62,1410.93,1386.93,1398.53,24264.0,1388.62,1410.93,1386.93,1398.53,24264.0
2024-07-01 09:30:00,1404.28,1405.46,1391.21,1399.38,4887.0,1404.28,1405.46,1391.21,1399.38,4887.0
2024-07-01 10:00:00,1399.06,1400.44,1390.95,1394.45,2063.0,1399.06,1400.44,1390.95,1394.45,2063.0
2024-07-01 10:30:00,1395.81,1395.81,1379.57,1383.9,2044.0,1395.81,1395.81,1379.57,1383.9,2044.0
2024-07-01 11:00:00,1382.75,1382.75,1376.38,1376.38,2366.0,1382.75,1382.75,1376.38,1376.38,2366.0
2024-07-01 11:30:00,1375.3,1375.71,1369.05,1369.05,1601.0,1375.3,1375.71,1369.05,1369.05,1601.0
2024-07-01 12:00:00,1371.0,1371.0,1362.19,1363.05,5521.0,1371.0,1371.0,1362.19,1363.05,5521.0
2024-07-01 12:30:00,1363.85,1365.1,1360.3,1360.96,1733.0,1363.85,1365.1,1360.3,1360.96,1733.0
2024-07-01 13:00:00,1360.85,1363.22,1356.9,1357.03,2167.0,1360.85,1363.22,1356.9,1357.03,2167.0
2024-07-01 13:30:00,1356.91,1365.28,1354.65,1365.28,6137.0,1356.91,1365.28,1354.65,1365.28,6137.0
2024-07-01 14:00:00,1365.37,1368.61,1365.36,1368.61,2485.0,1365.37,1368.61,1365.36,1368.61,2485.0
2024-07-01 14:30:00,1368.69,1369.04,1365.88,1368.5,2218.0,1368.69,1369.04,1365.88,1368.5,2218.0
2024-07-01 15:00:00,1368.45,1368.45,1359.08,1360.19,2345.0,1368.45,1368.45,1359.08,1360.19,2345.0
2024-07-01 15:30:00,1360.13,1372.98,1360.13,1367.77,9055.0,1360.13,1372.98,1360.13,1367.77,9055.0
2024-07-02 09:30:00,1365.97,1379.83,1361.79,1364.49,3955.0,1365.97,1379.83,1361.79,1364.49,3955.0
2024-07-02 10:00:00,1365.42,1365.43,1360.4,1361.65,1100.0,1365.42,1365.43,1360.4,1361.65,1100.0
2024-07-02 10:30:00,1366.99,1373.7,1364.52,1372.19,3430.0,1366.99,1373.7,1364.52,1372.19,3430.0
2024-07-02 11:00:00,1369.38,1369.38,1369.37,1369.38,303.0,1369.38,1369.38,1369.37,1369.38,303.0
2024-07-02 11:30:00,1367.83,1369.73,1365.75,1369.73,1200.0,1367.83,1369.73,1365.75,1369.73,1200.0
2024-07-02 12:00:00,1367.73,1367.73,1367.73,1367.73,396.0,1367.73,1367.73,1367.73,1367.73,396.0
2024-07-02 12:30:00,1365.4,1365.97,1362.42,1362.42,2200.0,1365.4,1365.97,1362.42,1362.42,2200.0
2024-07-02 13:00:00,1361.82,1361.82,1357.9,1357.9,562.0,1361.82,1361.82,1357.9,1357.9,562.0
2024-07-02 13:30:00,1353.48,1354.98,1353.47,1354.98,1251.0,1353.48,1354.98,1353.47,1354.98,1251.0
2024-07-02 14:00:00,1356.04,1358.87,1355.6,1355.6,999.0,1356.04,1358.87,1355.6,1355.6,999.0
2024-07-02 14:30:00,1353.34,1353.46,1351.49,1353.15,1236.0,1353.34,1353.46,1351.49,1353.15,1236.0
2024-07-02 15:00:00,1353.15,1353.15,1353.15,1353.15,0.0,1353.15,1353.15,1353.15,1353.15,0.0
2024-07-02 15:30:00,1353.57,1359.46,1353.56,1356.91,4646.0,1353.57,1359.46,1353.56,1356.91,4646.0
2024-07-03 09:30:00,1360.12,1374.65,1355.75,1374.65,1612.0,1360.12,1374.65,1355.75,1374.65,1612.0
2024-07-03 10:00:00,1373.66,1373.66,1361.39,1364.41,4097.0,1373.66,1373.66,1361.39,1364.41,4097.0
2024-07-03 10:30:00,1360.86,1360.86,1352.06,1352.06,1547.0,1360.86,1360.86,1352.06,1352.06,1547.0
2024-07-03 11:00:00,1350.59,1352.02,1349.01,1351.5,1400.0,1350.59,1352.02,1349.01,1351.5,1400.0
2024-07-03 11:30:00,1352.35,1352.6,1350.44,1350.44,511.0,1352.35,1352.6,1350.44,1350.44,511.0
2024-07-03 12:00:00,1348.29,1353.17,1348.29,1351.85,4459.0,1348.29,1353.17,1348.29,1351.85,4459.0
2024-07-03 12:30:00,1348.75,1355.51,1347.94,1350.9,4817.0,1348.75,1355.51,1347.94,1350.9,4817.0
2024-07-05 09:30:00,1358.47,1358.47,1348.61,1348.67,2575.0,1358.47,1358.47,1348.61,1348.67,2575.0
2024-07-05 10:00:00,1352.26,1357.01,1348.11,1357.01,5122.0,1352.26,1357.01,1348.11,1357.01,5122.0
2024-07-05 10:30:00,1354.08,1355.16,1350.57,1351.19,2225.0,1354.08,1355.16,1350.57,1351.19,2225.0
2024-07-05 11:00:00,1348.76,1353.12,1346.99,1349.71,9027.0,1348.76,1353.12,1346.99,1349.71,9027.0
2024-07-05 11:30:00,1350.91,1353.26,1350.91,1352.08,10701.0,1350.91,1353.26,1350.91,1352.08,10701.0
2024-07-05 12:00:00,1353.07,1353.07,1350.0,1350.23,3340.0,1353.07,1353.07,1350.0,1350.23,3340.0
2024-07-05 12:30:00,1350.1,1350.42,1349.79,1350.0,800.0,1350.1,1350.42,1349.79,1350.0,800.0
2024-07-05 13:00:00,1347.8,1348.06,1347.8,1348.06,300.0,1347.8,1348.06,1347.8,1348.06,300.0
2024-07-05 13:30:00,1349.65,1349.65,1346.09,1346.09,1380.0,1349.65,1349.65,1346.09,1346.09,1380.0
2024-07-05 14:00:00,1346.8,1349.83,1346.49,1349.81,955.0,1346.8,1349.83,1346.49,1349.81,955.0
2024-07-05 14:30:00,1348.0,1350.0,1346.4,1350.0,900.0,1348.0,1350.0,1346.4,1350.0,900.0
2024-07-05 15:00:00,1348.14,1350.0,1347.8,1347.8,805.0,1348.14,1350.0,1347.8,1347.8,805.0
2024-07-05 15:30:00,1348.57,1349.95,1344.66,1347.53,6264.0,1348.57,1349.95,1344.66,1347.53,6264.0
2024-07-08 09:30:00,1357.89,1358.44,1340.61,1343.74,3173.0,1357.89,1358.44,1340.61,1343.74,3173.0
2024-07-08 10:00:00,1340.92,1342.88,1336.67,1340.6,1996.0,1340.92,1342.88,1336.67,1340.6,1996.0
2024-07-08 10:30:00,1338.56,1341.23,1337.12,1338.64,1595.0,1338.56,1341.23,1337.12,1338.64,1595.0
2024-07-08 11:00:00,1338.64,1340.0,1335.2,1335.2,1488.0,1338.64,1340.0,1335.2,1335.2,1488.0
2024-07-08 11:30:00,1333.73,1334.89,1328.72,1328.72,800.0,1333.73,1334.89,1328.72,1328.72,800.0
2024-07-08 12:00:00,1329.64,1331.96,1329.51,1330.5,2190.0,1329.64,1331.96,1329.51,1330.5,2190.0
2024-07-08 12:30:00,1330.06,1330.06,1328.95,1328.95,500.0,1330.06,1330.06,1328.95,1328.95,500.0
2024-07-08 13:00:00,1329.43,1332.09,1329.43,1330.25,793.0,1329.43,1332.09,1329.43,1330.25,793.0
2024-07-08 13:30:00,1329.93,1331.36,1329.61,1331.36,1049.0,1329.93,1331.36,1329.61,1331.36,1049.0
2024-07-08 14:00:00,1329.28,1331.19,1328.08,1329.59,1346.0,1329.28,1331.19,1328.08,1329.59,1346.0
2024-07-08 14:30:00,1329.55,1330.42,1329.5,1330.31,2255.0,1329.55,1330.42,1329.5,1330.31,2255.0
2024-07-08 15:00:00,1331.53,1331.53,1329.68,1330.8,1100.0,1331.53,1331.53,1329.68,1330.8,1100.0
2024-07-08 15:30:00,1329.84,1331.98,1328.57,1329.7,11245.0,1329.84,1331.98,1328.57,1329.7,11245.0
2024-07-09 09:30:00,1329.94,1331.54,1327.22,1330.0,1469.0,1329.94,1331.54,1327.22,1330.0,1469.0
2024-07-09 10:00:00,1327.63,1327.63,1318.53,1321.92,1245.0,1327.63,1327.63,1318.53,1321.92,1245.0
2024-07-09 10:30:00,1320.92,1320.92,1315.24,1315.24,1600.0,1320.92,1320.92,1315.24,1315.24,1600.0
2024-07-09 11:00:00,1315.77,1319.62,1315.47,1318.63,1215.0,1315.77,1319.62,1315.47,1318.63,1215.0
2024-07-09 11:30:00,1316.96,1319.09,1316.45,1316.45,540.0,1316.96,1319.09,1316.45,1316.45,540.0
2024-07-09 12:00:00,1316.41,1316.42,1312.43,1312.43,800.0,1316.41,1316.42,1312.43,1312.43,800.0
2024-07-09 12:30:00,1313.36,1313.7,1311.38,1313.36,2749.0,1313.36,1313.7,1311.38,1313.36,2749.0
2024-07-09 13:00:00,1313.6,1313.6,1313.5,1313.51,500.0,1313.6,1313.6,1313.5,1313.51,500.0
2024-07-09 13:30:00,1312.39,1313.36,1312.39,1313.36,400.0,1312.39,1313.36,1312.39,1313.36,400.0
2024-07-09 14:00:00,1313.36,1313.36,1311.93,1312.09,837.0,1313.36,1313.36,1311.93,1312.09,837.0
2024-07-09 14:30:00,1312.43,1313.63,1312.43,1312.81,1063.0,1312.43,1313.63,1312.43,1312.81,1063.0
2024-07-09 15:00:00,1312.4,1313.2,1310.73,1313.2,1003.0,1312.4,1313.2,1310.73,1313.2,1003.0
2024-07-09 15:30:00,1313.53,1315.01,1306.04,1307.06,19029.0,1313.53,1315.01,1306.04,1307.06,19029.0
2024-07-10 09:30:00,1318.0,1318.0,1308.76,1310.57,1421.0,1318.0,1318.0,1308.76,1310.57,1421.0
2024-07-10 10:00:00,1311.43,1315.75,1309.3,1315.75,2315.0,1311.43,1315.75,1309.3,1315.75,2315.0
2024-07-10 10:30:00,1313.82,1313.82,1309.92,1311.32,2208.0,1313.82,1313.82,1309.92,1311.32,2208.0
2024-07-10 11:00:00,1309.85,1312.15,1309.85,1310.88,800.0,1309.85,1312.15,1309.85,1310.88,800.0
2024-07-10 11:30:00,1309.23,1315.35,1309.0,1314.53,9568.0,1309.23,1315.35,1309.0,1314.53,9568.0
2024-07-10 12:00:00,1313.64,1324.49,1313.64,1324.49,1870.0,1313.64,1324.49,1313.64,1324.49,1870.0
2024-07-10 12:30:00,1325.78,1325.78,1319.72,1322.97,1856.0,1325.78,1325.78,1319.72,1322.97,1856.0
2024-07-10 13:00:00,1323.03,1323.03,1320.0,1322.56,1900.0,1323.03,1323.03,1320.0,1322.56,1900.0
2024-07-10 13:30:00,1321.0,1322.54,1321.0,1322.54,912.0,1321.0,1322.54,1321.0,1322.54,912.0
2024-07-10 14:00:00,1323.0,1323.0,1318.0,1318.23,905.0,1323.0,1323.0,1318.0,1318.23,905.0
2024-07-10 14:30:00,1318.4,1320.71,1318.4,1320.71,300.0,1318.4,1320.71,1318.4,1320.71,300.0
2024-07-10 15:00:00,1320.21,1322.9,1320.15,1322.89,920.0,1320.21,1322.9,1320.15,1322.89,920.0
2024-07-10 15:30:00,1322.61,1325.82,1322.61,1323.06,7238.0,1322.61,1325.82,1322.61,1323.06,7238.0
2024-07-11 09:30:00,1334.27,1351.89,1318.78,1347.82,2871.0,1334.27,1351.89,1318.78,1347.82,2871.0
2024-07-11 10:00:00,1349.23,1361.77,1349.22,1352.94,5100.0,1349.23,1361.77,1349.22,1352.94,5100.0
2024-07-11 10:30:00,1354.39,1361.18,1352.62,1361.0,2700.0,1354.39,1361.18,1352.62,1361.0,2700.0
2024-07-11 11:00:00,1361.0,1364.81,1358.33,1358.33,1100.0,1361.0,1364.81,1358.33,1358.33,1100.0
2024-07-11 11:30:00,1360.54,1361.36,1358.21,1358.21,3719.0,1360.54,1361.36,1358.21,1358.21,3719.0
2024-07-11 12:00:00,1358.26,1358.66,1355.39,1355.39,1341.0,1358.26,1358.66,1355.39,1355.39,1341.0
2024-07-11 12:30:00,1354.01,1357.33,1354.01,1357.33,300.0,1354.01,1357.33,1354.01,1357.33,300.0
2024-07-11 13:00:00,1357.37,1361.49,1356.45,1359.32,1500.0,1357.37,1361.49,1356.45,1359.32,1500.0
2024-07-11 13:30:00,1358.77,1364.88,1358.77,1364.88,400.0,1358.77,1364.88,1358.77,1364.88,400.0
2024-07-11 14:00:00,1364.15,1364.42,1361.38,1361.38,721.0,1364.15,1364.42,1361.38,1361.38,721.0
2024-07-11 14:30:00,1358.04,1358.04,1355.17,1356.19,1410.0,1358.04,1358.04,1355.17,1356.19,1410.0
2024-07-11 15:00:00,1354.88,1357.04,1354.88,1356.53,832.0,1354.88,1357.04,1354.88,1356.53,832.0
2024-07-11 15:30:00,1356.92,1363.66,1354.67,1354.69,13233.0,1356.92,1363.66,1354.67,1354.69,13233.0
2024-07-12 09:30:00,1362.77,1373.09,1354.7,1368.77,1451.0,1362.77,1373.09,1354.7,1368.77,1451.0
2024-07-12 10:00:00,1375.92,1382.28,1374.75,1380.94,4579.0,1375.92,1382.28,1374.75,1380.94,4579.0
2024-07-12 10:30:00,1381.7,1381.7,1374.69,1374.69,1528.0,1381.7,1381.7,1374.69,1374.69,1528.0
2024-07-12 11:00:00,1374.77,1381.5,1373.57,1381.5,7400.0,1374.77,1381.5,1373.57,1381.5,7400.0
2024-07-12 11:30:00,1380.55,1382.98,1379.39,1380.92,1154.0,1380.55,1382.98,1379.39,1380.92,1154.0
2024-07-12 12:00:00,1373.94,1373.94,1369.83,1372.19,400.0,1373.94,1373.94,1369.83,1372.19,400.0
2024-07-12 12:30:00,1373.37,1373.37,1370.26,1370.26,571.0,1373.37,1373.37,1370.26,1370.26,571.0
2024-07-12 13:00:00,1371.59,1371.77,1369.63,1370.88,700.0,1371.59,1371.77,1369.63,1370.88,700.0
2024-07-12 13:30:00,1369.85,1370.89,1369.66,1369.66,500.0,1369.85,1370.89,1369.66,1369.66,500.0
2024-07-12 14:00:00,1367.21,1369.32,1367.21,1369.32,344.0,1367.21,1369.32,1367.21,1369.32,344.0
2024-07-12 14:30:00,1367.44,1369.35,1367.44,1369.35,200.0,1367.44,1369.35,1367.44,1369.35,200.0
2024-07-12 15:00:00,1368.16,1368.16,1365.18,1365.18,400.0,1368.16,1368.16,1365.18,1365.18,400.0
2024-07-12 15:30:00,1362.95,1364.49,1358.66,1360.77,2036.0,1362.95,1364.49,1358.66,1360.77,2036.0
2024-07-15 09:30:00,1356.85,1363.15,1356.85,1360.46,1428.0,1356.85,1363.15,1356.85,1360.46,1428.0
2024-07-15 10:00:00,1359.86,1361.77,1357.96,1357.96,1642.0,1359.86,1361.77,1357.96,1357.96,1642.0
2024-07-15 10:30:00,1349.97,1351.94,1349.85,1350.52,988.0,1349.97,1351.94,1349.85,1350.52,988.0
2024-07-15 11:00:00,1353.14,1360.72,1353.14,1360.72,851.0,1353.14,1360.72,1353.14,1360.72,851.0
2024-07-15 11:30:00,1362.71,1362.76,1360.64,1361.28,1376.0,1362.71,1362.76,1360.64,1361.28,1376.0
2024-07-15 12:00:00,1360.14,1362.92,1359.78,1360.7,1995.0,1360.14,1362.92,1359.78,1360.7,1995.0
2024-07-15 12:30:00,1359.72,1359.73,1356.3,1358.34,1100.0,1359.72,1359.73,1356.3,1358.34,1100.0
2024-07-15 13:00:00,1356.46,1359.83,1356.24,1356.68,1585.0,1356.46,1359.83,1356.24,1356.68,1585.0
2024-07-15 13:30:00,1356.6,1356.97,1352.34,1356.28,1918.0,1356.6,1356.97,1352.34,1356.28,1918.0
2024-07-15 14:00:00,1355.46,1356.8,1355.21,1355.21,544.0,1355.46,1356.8,1355.21,1355.21,544.0
2024-07-15 14:30:00,1354.07,1357.66,1354.07,1357.66,600.0,1354.07,1357.66,1354.07,1357.66,600.0
2024-07-15 15:00:00,1356.43,1358.53,1356.22,1356.76,1283.0,1356.43,1358.53,1356.22,1356.76,1283.0
2024-07-15 15:30:00,1355.85,1359.8,1354.77,1359.49,4447.0,1355.85,1359.8,1354.77,1359.49,4447.0
2024-07-16 09:30:00,1358.54,1365.83,1357.75,1365.83,1522.0,1358.54,1365.83,1357.75,1365.83,1522.0
2024-07-16 10:00:00,1369.37,1373.73,1368.4,1369.6,2638.0,1369.37,1373.73,1368.4,1369.6,2638.0
2024-07-16 10:30:00,1368.86,1368.86,1364.49,1364.49,643.0,1368.86,1368.86,1364.49,1364.49,643.0
2024-07-16 11:00:00,1364.28,1368.51,1362.4,1368.21,1642.0,1364.28,1368.51,1362.4,1368.21,1642.0
2024-07-16 11:30:00,1366.36,1370.47,1365.28,1369.59,2501.0,1366.36,1370.47,1365.28,1369.59,2501.0
2024-07-16 12:00:00,1371.22,1372.46,1370.41,1372.35,3138.0,1371.22,1372.46,1370.41,1372.35,3138.0
2024-07-16 12:30:00,1377.55,1377.56,1373.05,1373.05,1100.0,1377.55,1377.56,1373.05,1373.05,1100.0
2024-07-16 13:00:00,1373.25,1374.89,1371.7,1372.86,1634.0,1373.25,1374.89,1371.7,1372.86,1634.0
2024-07-16 13:30:00,1371.56,1371.56,1371.29,1371.29,400.0,1371.56,1371.56,1371.29,1371.29,400.0
2024-07-16 14:00:00,1372.0,1376.75,1372.0,1376.75,3422.0,1372.0,1376.75,1372.0,1376.75,3422.0
2024-07-16 14:30:00,1376.74,1378.28,1374.97,1378.28,1636.0,1376.74,1378.28,1374.97,1378.28,1636.0
2024-07-16 15:00:00,1379.46,1382.18,1377.72,1380.39,5623.0,1379.46,1382.18,1377.72,1380.39,5623.0
2024-07-16 15:30:00,1380.13,1385.26,1378.61,1380.72,14722.0,1380.13,1385.26,1378.61,1380.72,14722.0
2024-07-17 09:30:00,1370.31,1376.13,1369.28,1376.13,1397.0,1370.31,1376.13,1369.28,1376.13,1397.0
2024-07-17 10:00:00,1383.38,1392.89,1383.37,1383.57,1270.0,1383.38,1392.89,1383.37,1383.57,1270.0
2024-07-17 10:30:00,1381.02,1381.02,1373.33,1373.34,624.0,1381.02,1381.02,1373.33,1373.34,624.0
2024-07-17 11:00:00,1376.77,1381.07,1376.46,1381.07,3534.0,1376.77,1381.07,1376.46,1381.07,3534.0
2024-07-17 11:30:00,1379.15,1384.99,1379.15,1384.99,1000.0,1379.15,1384.99,1379.15,1384.99,1000.0
2024-07-17 12:00:00,1385.91,1385.91,1383.72,1383.72,851.0,1385.91,1385.91,1383.72,1383.72,851.0
2024-07-17 12:30:00,1384.1,1385.52,1384.1,1385.52,700.0,1384.1,1385.52,1384.1,1385.52,700.0
2024-07-17 13:00:00,1386.1,1386.1,1381.66,1382.65,1236.0,1386.1,1386.1,1381.66,1382.65,1236.0
2024-07-17 13:30:00,1379.75,1383.47,1379.75,1381.13,1029.0,1379.75,1383.47,1379.75,1381.13,1029.0
2024-07-17 14:00:00,1378.89,1383.27,1378.89,1381.1,800.0,1378.89,1383.27,1378.89,1381.1,800.0
2024-07-17 14:30:00,1383.37,1389.72,1383.37,1386.75,6895.0,1383.37,1389.72,1383.37,1386.75,6895.0
2024-07-17 15:00:00,1384.07,1386.81,1382.82,1386.21,2075.0,1384.07,1386.81,1382.82,1386.21,2075.0
2024-07-17 15:30:00,1385.8,1387.59,1377.91,1382.61,10939.0,1385.8,1387.59,1377.91,1382.61,10939.0
2024-07-18 09:30:00,1373.54,1390.01,1369.0,1390.01,4065.0,1373.54,1390.01,1369.0,1390.01,4065.0
2024-07-18 10:00:00,1386.63,1391.1,1383.39,1390.55,2352.0,1386.63,1391.1,1383.39,1390.55,2352.0
2024-07-18 10:30:00,1388.46,1388.46,1382.16,1385.57,1493.0,1388.46,1388.46,1382.16,1385.57,1493.0
2024-07-18 11:00:00,1379.82,1380.0,1372.53,1372.53,1089.0,1379.82,1380.0,1372.53,1372.53,1089.0
2024-07-18 11:30:00,1373.0,1373.71,1370.05,1370.68,1446.0,1373.0,1373.71,1370.05,1370.68,1446.0
2024-07-18 12:00:00,1371.81,1373.72,1370.29,1373.28,1900.0,1371.81,1373.72,1370.29,1373.28,1900.0
2024-07-18 12:30:00,1372.28,1375.44,1324.31,1335.11,25475.0,1372.28,1375.44,1324.31,1335.11,25475.0
2024-07-18 13:00:00,1341.37,1361.09,1337.37,1361.09,6200.0,1341.37,1361.09,1337.37,1361.09,6200.0
2024-07-18 13:30:00,1359.24,1360.87,1356.0,1356.0,1841.0,1359.24,1360.87,1356.0,1356.0,1841.0
2024-07-18 14:00:00,1359.44,1363.74,1355.22,1360.37,1800.0,1359.44,1363.74,1355.22,1360.37,1800.0
2024-07-18 14:30:00,1361.72,1363.38,1360.06,1362.51,1115.0,1361.72,1363.38,1360.06,1362.51,1115.0
2024-07-18 15:00:00,1363.33,1365.07,1360.8,1362.6,1100.0,1363.33,1365.07,1360.8,1362.6,1100.0
2024-07-18 15:30:00,1363.27,1364.31,1354.64,1357.99,8053.0,1363.27,1364.31,1354.64,1357.99,8053.0
2024-07-19 09:30:00,1375.07,1375.07,1355.6,1355.6,6912.0,1375.07,1375.07,1355.6,1355.6,6912.0
2024-07-19 10:00:00,1358.79,1365.65,1354.79,1354.79,1035.0,1358.79,1365.65,1354.79,1354.79,1035.0
2024-07-19 10:30:00,1354.81,1354.81,1348.66,1348.66,400.0,1354.81,1354.81,1348.66,1348.66,400.0
2024-07-19 11:00:00,1348.07,1352.48,1347.14,1351.48,1657.0,1348.07,1352.48,1347.14,1351.48,1657.0
2024-07-19 11:30:00,1351.63,1354.74,1347.99,1351.83,676.0,1351.63,1354.74,1347.99,1351.83,676.0
2024-07-19 12:00:00,1355.47,1355.47,1348.74,1348.74,300.0,1355.47,1355.47,1348.74,1348.74,300.0
2024-07-19 12:30:00,1350.97,1351.42,1350.97,1351.41,416.0,1350.97,1351.42,1350.97,1351.41,416.0
2024-07-19 13:00:00,1347.57,1347.57,1344.7,1344.7,505.0,1347.57,1347.57,1344.7,1344.7,505.0
2024-07-19 13:30:00,1344.05,1346.14,1343.27,1343.27,800.0,1344.05,1346.14,1343.27,1343.27,800.0
2024-07-19 14:00:00,1343.14,1343.14,1341.8,1341.81,404.0,1343.14,1343.14,1341.8,1341.81,404.0
2024-07-19 14:30:00,1341.25,1345.56,1341.25,1345.56,725.0,1341.25,1345.56,1341.25,1345.56,725.0
2024-07-19 15:00:00,1344.92,1345.84,1344.92,1345.54,400.0,1344.92,1345.84,1344.92,1345.54,400.0
2024-07-19 15:30:00,1350.17,1350.17,1340.44,1341.41,3193.0,1350.17,1350.17,1340.44,1341.41,3193.0
2024-07-22 09:30:00,1353.4,1362.1,1352.27,1352.27,2504.0,1353.4,1362.1,1352.27,1352.27,2504.0
2024-07-22 10:00:00,1351.33,1356.5,1347.21,1356.5,1920.0,1351.33,1356.5,1347.21,1356.5,1920.0
2024-07-22 10:30:00,1354.05,1364.42,1353.09,1364.42,1124.0,1354.05,1364.42,1353.09,1364.42,1124.0
2024-07-22 11:00:00,1364.65,1372.91,1364.64,1366.33,2600.0,1364.65,1372.91,1364.64,1366.33,2600.0
2024-07-22 11:30:00,1363.17,1364.29,1360.11,1362.06,1512.0,1363.17,1364.29,1360.11,1362.06,1512.0
2024-07-22 12:00:00,1362.99,1363.0,1357.48,1362.83,1971.0,1362.99,1363.0,1357.48,1362.83,1971.0
2024-07-22 12:30:00,1361.27,1367.32,1361.27,1367.32,1700.0,1361.27,1367.32,1361.27,1367.32,1700.0
2024-07-22 13:00:00,1369.74,1370.17,1369.39,1369.99,836.0,1369.74,1370.17,1369.39,1369.99,836.0
2024-07-22 13:30:00,1370.59,1373.0,1368.17,1370.8,707.0,1370.59,1373.0,1368.17,1370.8,707.0
2024-07-22 14:00:00,1369.18,1372.32,1366.78,1371.51,1908.0,1369.18,1372.32,1366.78,1371.51,1908.0
2024-07-22 14:30:00,1371.51,1373.98,1368.16,1368.16,2482.0,1371.51,1373.98,1368.16,1368.16,2482.0
2024-07-22 15:00:00,1369.44,1371.78,1369.44,1371.58,2092.0,1369.44,1371.78,1369.44,1371.58,2092.0
2024-07-22 15:30:00,1370.36,1374.76,1369.55,1374.75,8927.0,1370.36,1374.76,1369.55,1374.75,8927.0
2024-07-23 09:30:00,1409.91,1410.08,1377.68,1383.22,3821.0,1409.91,1410.08,1377.68,1383.22,3821.0
2024-07-23 10:00:00,1384.69,1384.69,1374.04,1374.05,2536.0,1384.69,1384.69,1374.04,1374.05,2536.0
2024-07-23 10:30:00,1376.99,1379.34,1369.47,1377.34,2251.0,1376.99,1379.34,1369.47,1377.34,2251.0
2024-07-23 11:00:00,1378.75,1378.75,1374.29,1377.16,1218.0,1378.75,1378.75,1374.29,1377.16,1218.0
2024-07-23 11:30:00,1376.54,1381.98,1376.53,1380.58,1000.0,1376.54,1381.98,1376.53,1380.58,1000.0
2024-07-23 12:00:00,1383.91,1384.83,1380.58,1384.83,3820.0,1383.91,1384.83,1380.58,1384.83,3820.0
2024-07-23 12:30:00,1384.98,1384.98,1377.78,1377.78,2180.0,1384.98,1384.98,1377.78,1377.78,2180.0
2024-07-23 13:00:00,1379.57,1379.57,1377.62,1377.62,1016.0,1379.57,1379.57,1377.62,1377.62,1016.0
2024-07-23 13:30:00,1378.38,1378.38,1371.5,1372.86,500.0,1378.38,1378.38,1371.5,1372.86,500.0
2024-07-23 14:00:00,1374.75,1377.21,1373.64,1375.57,1100.0,1374.75,1377.21,1373.64,1375.57,1100.0
2024-07-23 14:30:00,1375.92,1377.22,1371.43,1371.43,3997.0,1375.92,1377.22,1371.43,1371.43,3997.0
2024-07-23 15:00:00,1373.36,1373.36,1368.18,1370.14,1000.0,1373.36,1373.36,1368.18,1370.14,1000.0
2024-07-23 15:30:00,1365.42,1365.49,1359.37,1359.37,4451.0,1365.42,1365.49,1359.37,1359.37,4451.0
2024-07-24 09:30:00,1362.19,1389.68,1362.19,1385.3,5268.0,1362.19,1389.68,1362.19,1385.3,5268.0
2024-07-24 10:00:00,1384.89,1389.69,1378.89,1385.84,2403.0,1384.89,1389.69,1378.89,1385.84,2403.0
2024-07-24 10:30:00,1388.12,1401.44,1383.42,1400.15,4900.0,1388.12,1401.44,1383.42,1400.15,4900.0
2024-07-24 11:00:00,1402.17,1405.46,1393.76,1393.76,2938.0,1402.17,1405.46,1393.76,1393.76,2938.0
2024-07-24 11:30:00,1393.68,1397.32,1392.53,1395.31,966.0,1393.68,1397.32,1392.53,1395.31,966.0
2024-07-24 12:00:00,1398.47,1398.94,1392.82,1398.94,760.0,1398.47,1398.94,1392.82,1398.94,760.0
2024-07-24 12:30:00,1398.83,1403.64,1395.69,1396.47,2573.0,1398.83,1403.64,1395.69,1396.47,2573.0
2024-07-24 13:00:00,1397.92,1400.0,1394.34,1394.34,1000.0,1397.92,1400.0,1394.34,1394.34,1000.0
2024-07-24 13:30:00,1391.76,1397.74,1390.29,1394.52,1117.0,1391.76,1397.74,1390.29,1394.52,1117.0
2024-07-24 14:00:00,1395.01,1395.01,1392.32,1392.32,990.0,1395.01,1395.01,1392.32,1392.32,990.0
2024-07-24 14:30:00,1391.89,1391.89,1385.77,1385.78,1200.0,1391.89,1391.89,1385.77,1385.78,1200.0
2024-07-24 15:00:00,1385.51,1386.45,1383.8,1384.59,1112.0,1385.51,1386.45,1383.8,1384.59,1112.0
2024-07-24 15:30:00,1385.76,1389.1,1380.96,1386.2,7406.0,1385.76,1389.1,1380.96,1386.2,7406.0
2024-07-25 09:30:00,1384.9,1398.65,1380.32,1398.65,1374.0,1384.9,1398.65,1380.32,1398.65,1374.0
2024-07-25 10:00:00,1398.33,1408.08,1398.33,1398.66,3925.0,1398.33,1408.08,1398.33,1398.66,3925.0
2024-07-25 10:30:00,1395.63,1405.18,1393.17,1402.59,2125.0,1395.63,1405.18,1393.17,1402.59,2125.0
2024-07-25 11:00:00,1404.67,1414.0,1404.67,1414.0,3400.0,1404.67,1414.0,1404.67,1414.0,3400.0
2024-07-25 11:30:00,1414.26,1424.65,1411.96,1413.97,4832.0,1414.26,1424.65,1411.96,1413.97,4832.0
2024-07-25 12:00:00,1413.97,1421.19,1413.96,1421.19,5102.0,1413.97,1421.19,1413.96,1421.19,5102.0
2024-07-25 12:30:00,1420.14,1428.57,1420.14,1428.57,3483.0,1420.14,1428.57,1420.14,1428.57,3483.0
2024-07-25 13:00:00,1428.59,1433.9,1426.98,1426.98,6900.0,1428.59,1433.9,1426.98,1426.98,6900.0
2024-07-25 13:30:00,1428.34,1434.35,1419.0,1419.0,2800.0,1428.34,1434.35,1419.0,1419.0,2800.0
2024-07-25 14:00:00,1417.98,1419.47,1412.74,1412.74,1295.0,1417.98,1419.47,1412.74,1412.74,1295.0
2024-07-25 14:30:00,1414.25,1416.85,1406.94,1407.79,1900.0,1414.25,1416.85,1406.94,1407.79,1900.0
2024-07-25 15:00:00,1408.7,1419.09,1407.72,1419.09,6397.0,1408.7,1419.09,1407.72,1419.09,6397.0
2024-07-25 15:30:00,1418.64,1419.95,1409.28,1411.41,11544.0,1418.64,1419.95,1409.28,1411.41,11544.0
2024-07-26 09:30:00,1425.42,1460.0,1425.42,1454.61,8930.0,1425.42,1460.0,1425.42,1454.61,8930.0
2024-07-26 10:00:00,1458.88,1458.88,1444.66,1444.66,4852.0,1458.88,1458.88,1444.66,1444.66,4852.0
2024-07-26 10:30:00,1441.89,1442.92,1435.6,1435.85,2324.0,1441.89,1442.92,1435.6,1435.85,2324.0
2024-07-26 11:00:00,1438.54,1444.83,1438.54,1442.06,4202.0,1438.54,1444.83,1438.54,1442.06,4202.0
2024-07-26 11:30:00,1442.67,1445.36,1436.74,1444.37,1863.0,1442.67,1445.36,1436.74,1444.37,1863.0
2024-07-26 12:00:00,1446.25,1451.27,1446.25,1450.06,731.0,1446.25,1451.27,1446.25,1450.06,731.0
2024-07-26 12:30:00,1450.45,1452.16,1450.45,1451.39,801.0,1450.45,1452.16,1450.45,1451.39,801.0
2024-07-26 13:00:00,1452.06,1452.06,1447.26,1449.21,802.0,1452.06,1452.06,1447.26,1449.21,802.0
2024-07-26 13:30:00,1448.0,1448.0,1439.01,1445.5,1575.0,1448.0,1448.0,1439.01,1445.5,1575.0
2024-07-26 14:00:00,1445.82,1448.38,1444.81,1446.08,1815.0,1445.82,1448.38,1444.81,1446.08,1815.0
2024-07-26 14:30:00,1447.26,1455.53,1447.26,1452.19,2044.0,1447.26,1455.53,1447.26,1452.19,2044.0
2024-07-26 15:00:00,1449.68,1450.83,1447.83,1449.67,2077.0,1449.68,1450.83,1447.83,1449.67,2077.0
2024-07-26 15:30:00,1450.77,1453.22,1447.9,1451.92,11122.0,1450.77,1453.22,1447.9,1451.92,11122.0
2024-07-29 09:30:00,1450.0,1450.0,1430.53,1433.47,2083.0,1450.0,1450.0,1430.53,1433.47,2083.0
2024-07-29 10:00:00,1431.12,1436.66,1425.86,1431.77,2067.0,1431.12,1436.66,1425.86,1431.77,2067.0
2024-07-29 10:30:00,1429.57,1435.4,1426.38,1434.13,3988.0,1429.57,1435.4,1426.38,1434.13,3988.0
2024-07-29 11:00:00,1433.72,1435.23,1429.75,1435.23,1167.0,1433.72,1435.23,1429.75,1435.23,1167.0
2024-07-29 11:30:00,1435.06,1440.13,1433.02,1438.91,700.0,1435.06,1440.13,1433.02,1438.91,700.0
2024-07-29 12:00:00,1444.01,1444.01,1441.31,1441.32,400.0,1444.01,1444.01,1441.31,1441.32,400.0
2024-07-29 12:30:00,1442.93,1444.33,1441.35,1441.35,899.0,1442.93,1444.33,1441.35,1441.35,899.0
2024-07-29 13:00:00,1440.21,1445.45,1440.12,1440.12,1553.0,1440.21,1445.45,1440.12,1440.12,1553.0
2024-07-29 13:30:00,1438.48,1444.78,1438.48,1444.78,800.0,1438.48,1444.78,1438.48,1444.78,800.0
2024-07-29 14:00:00,1443.89,1445.44,1441.94,1445.44,621.0,1443.89,1445.44,1441.94,1445.44,621.0
2024-07-29 14:30:00,1445.14,1447.95,1443.08,1447.95,1100.0,1445.14,1447.95,1443.08,1447.95,1100.0
2024-07-29 15:00:00,1448.35,1452.15,1448.22,1451.72,2681.0,1448.35,1452.15,1448.22,1451.72,2681.0
2024-07-29 15:30:00,1452.56,1460.0,1451.54,1455.21,7142.0,1452.56,1460.0,1451.54,1455.21,7142.0
2024-07-30 09:30:00,1464.2,1502.97,1458.12,1491.1,12998.0,1464.2,1502.97,1458.12,1491.1,12998.0
2024-07-30 10:00:00,1487.18,1492.23,1479.68,1487.04,5242.0,1487.18,1492.23,1479.68,1487.04,5242.0
2024-07-30 10:30:00,1486.4,1490.99,1484.31,1488.43,2670.0,1486.4,1490.99,1484.31,1488.43,2670.0
2024-07-30 11:00:00,1486.18,1494.42,1486.17,1491.95,2749.0,1486.18,1494.42,1486.17,1491.95,2749.0
2024-07-30 11:30:00,1491.97,1493.31,1491.94,1493.31,1100.0,1491.97,1493.31,1491.94,1493.31,1100.0
2024-07-30 12:00:00,1493.78,1494.71,1490.45,1492.93,2391.0,1493.78,1494.71,1490.45,1492.93,2391.0
2024-07-30 12:30:00,1494.16,1494.16,1487.56,1487.56,900.0,1494.16,1494.16,1487.56,1487.56,900.0
2024-07-30 13:00:00,1489.0,1490.13,1487.93,1488.77,652.0,1489.0,1490.13,1487.93,1488.77,652.0
2024-07-30 13:30:00,1489.19,1489.19,1488.55,1488.56,500.0,1489.19,1489.19,1488.55,1488.56,500.0
2024-07-30 14:00:00,1491.04,1497.37,1491.04,1496.99,1850.0,1491.04,1497.37,1491.04,1496.99,1850.0
2024-07-30 14:30:00,1496.98,1502.55,1496.46,1502.55,910.0,1496.98,1502.55,1496.46,1502.55,910.0
2024-07-30 15:00:00,1501.38,1503.39,1501.37,1502.17,400.0,1501.38,1503.39,1501.37,1502.17,400.0
2024-07-30 15:30:00,1502.5,1513.88,1501.16,1513.88,11385.0,1502.5,1513.88,1501.16,1513.88,11385.0
2024-07-31 09:30:00,1520.51,1545.88,1509.11,1510.78,5341.0,1520.51,1545.88,1509.11,1510.78,5341.0
2024-07-31 10:00:00,1507.4,1529.36,1503.39,1529.36,4135.0,1507.4,1529.36,1503.39,1529.36,4135.0
2024-07-31 10:30:00,1530.03,1531.37,1520.61,1529.84,1539.0,1530.03,1531.37,1520.61,1529.84,1539.0
2024-07-31 11:00:00,1531.58,1537.98,1530.22,1537.94,2500.0,1531.58,1537.98,1530.22,1537.94,2500.0
2024-07-31 11:30:00,1536.63,1541.92,1533.03,1533.97,5509.0,1536.63,1541.92,1533.03,1533.97,5509.0
2024-07-31 12:00:00,1531.23,1535.22,1530.83,1535.22,600.0,1531.23,1535.22,1530.83,1535.22,600.0
2024-07-31 12:30:00,1533.04,1539.64,1533.03,1534.39,3483.0,1533.04,1539.64,1533.03,1534.39,3483.0
2024-07-31 13:00:00,1533.83,1535.07,1530.27,1530.27,826.0,1533.83,1535.07,1530.27,1530.27,826.0
2024-07-31 13:30:00,1529.64,1532.47,1528.73,1531.9,1800.0,1529.64,1532.47,1528.73,1531.9,1800.0
2024-07-31 14:00:00,1532.25,1532.66,1530.56,1531.06,1237.0,1532.25,1532.66,1530.56,1531.06,1237.0
2024-07-31 14:30:00,1532.08,1538.7,1528.57,1538.7,2320.0,1532.08,1538.7,1528.57,1538.7,2320.0
2024-07-31 15:00:00,1536.52,1536.52,1525.5,1525.51,3030.0,1536.52,1536.52,1525.5,1525.51,3030.0
2024-07-31 15:30:00,1524.18,1529.38,1519.18,1522.02,15415.0,1524.18,1529.38,1519.18,1522.02,15415.0
2024-08-01 09:30:00,1523.96,1546.93,1520.0,1533.22,9153.0,1523.96,1546.93,1520.0,1533.22,9153.0
2024-08-01 10:00:00,1526.96,1538.06,1526.64,1526.68,6793.0,1526.96,1538.06,1526.64,1526.68,6793.0
2024-08-01 10:30:00,1525.35,1527.14,1519.77,1520.32,8722.0,1525.35,1527.14,1519.77,1520.32,8722.0
2024-08-01 11:00:00,1520.32,1520.32,1509.59,1516.78,1724.0,1520.32,1520.32,1509.59,1516.78,1724.0
2024-08-01 11:30:00,1515.89,1515.89,1509.07,1513.44,1464.0,1515.89,1515.89,1509.07,1513.44,1464.0
2024-08-01 12:00:00,1517.16,1519.29,1514.03,1517.01,1502.0,1517.16,1519.29,1514.03,1517.01,1502.0
2024-08-01 12:30:00,1516.81,1516.81,1506.34,1509.89,2086.0,1516.81,1516.81,1506.34,1509.89,2086.0
2024-08-01 13:00:00,1508.55,1513.3,1508.55,1512.95,1225.0,1508.55,1513.3,1508.55,1512.95,1225.0
2024-08-01 13:30:00,1514.08,1519.9,1511.82,1514.41,4747.0,1514.08,1519.9,1511.82,1514.41,4747.0
2024-08-01 14:00:00,1514.22,1515.37,1511.15,1514.39,1300.0,1514.22,1515.37,1511.15,1514.39,1300.0
2024-08-01 14:30:00,1515.35,1517.41,1513.18,1517.4,1907.0,1515.35,1517.41,1513.18,1517.4,1907.0
2024-08-01 15:00:00,1518.95,1522.05,1516.4,1522.05,6507.0,1518.95,1522.05,1516.4,1522.05,6507.0
2024-08-01 15:30:00,1520.11,1527.27,1514.93,1514.95,8868.0,1520.11,1527.27,1514.93,1514.95,8868.0
2024-08-02 09:30:00,1463.12,1487.6,1390.23,1426.97,23093.0,1463.12,1487.6,1390.23,1426.97,23093.0
2024-08-02 10:00:00,1408.09,1442.57,1407.41,1416.99,10307.0,1408.09,1442.57,1407.41,1416.99,10307.0
2024-08-02 10:30:00,1422.2,1424.09,1406.69,1421.37,4724.0,1422.2,1424.09,1406.69,1421.37,4724.0
2024-08-02 11:00:00,1418.14,1420.82,1400.42,1410.93,9805.0,1418.14,1420.82,1400.42,1410.93,9805.0
2024-08-02 11:30:00,1409.05,1436.96,1406.85,1436.96,6701.0,1409.05,1436.96,1406.85,1436.96,6701.0
2024-08-02 12:00:00,1435.04,1443.12,1431.52,1441.38,8418.0,1435.04,1443.12,1431.52,1441.38,8418.0
2024-08-02 12:30:00,1443.52,1452.73,1443.51,1444.7,2111.0,1443.52,1452.73,1443.51,1444.7,2111.0
2024-08-02 13:00:00,1440.51,1440.85,1426.41,1431.48,2056.0,1440.51,1440.85,1426.41,1431.48,2056.0
2024-08-02 13:30:00,1430.01,1431.96,1419.42,1419.42,700.0,1430.01,1431.96,1419.42,1419.42,700.0
2024-08-02 14:00:00,1419.6,1429.56,1417.07,1417.07,3225.0,1419.6,1429.56,1417.07,1417.07,3225.0
2024-08-02 14:30:00,1417.43,1418.44,1405.88,1418.44,3769.0,1417.43,1418.44,1405.88,1418.44,3769.0
2024-08-02 15:00:00,1421.73,1424.21,1417.52,1422.18,3818.0,1421.73,1424.21,1417.52,1422.18,3818.0
2024-08-02 15:30:00,1422.49,1446.96,1422.37,1438.79,21054.0,1422.49,1446.96,1422.37,1438.79,21054.0
2024-08-05 09:30:00,1403.72,1408.9,1387.18,1394.96,7541.0,1403.72,1408.9,1387.18,1394.96,7541.0
2024-08-05 10:00:00,1399.56,1411.43,1374.59,1375.28,8322.0,1399.56,1411.43,1374.59,1375.28,8322.0
2024-08-05 10:30:00,1376.04,1380.36,1368.46,1373.27,7469.0,1376.04,1380.36,1368.46,1373.27,7469.0
2024-08-05 11:00:00,1374.05,1394.26,1374.04,1391.81,4326.0,1374.05,1394.26,1374.04,1391.81,4326.0
2024-08-05 11:30:00,1390.88,1401.56,1390.24,1391.92,4107.0,1390.88,1401.56,1390.24,1391.92,4107.0
2024-08-05 12:00:00,1392.42,1396.95,1386.28,1396.95,1872.0,1392.42,1396.95,1386.28,1396.95,1872.0
2024-08-05 12:30:00,1399.55,1399.71,1392.61,1392.61,800.0,1399.55,1399.71,1392.61,1392.61,800.0
2024-08-05 13:00:00,1388.18,1388.18,1383.55,1383.55,1200.0,1388.18,1388.18,1383.55,1383.55,1200.0
2024-08-05 13:30:00,1381.84,1388.45,1380.25,1382.35,3682.0,1381.84,1388.45,1380.25,1382.35,3682.0
2024-08-05 14:00:00,1380.31,1383.59,1379.04,1383.59,1518.0,1380.31,1383.59,1379.04,1383.59,1518.0
2024-08-05 14:30:00,1382.71,1382.71,1375.88,1375.88,1529.0,1382.71,1382.71,1375.88,1375.88,1529.0
2024-08-05 15:00:00,1374.99,1377.99,1373.01,1374.12,2088.0,1374.99,1377.99,1373.01,1374.12,2088.0
2024-08-05 15:30:00,1373.91,1376.53,1368.3,1374.34,11906.0,1373.91,1376.53,1368.3,1374.34,11906.0
2024-08-06 09:30:00,1386.29,1412.7,1375.57,1409.25,1981.0,1386.29,1412.7,1375.57,1409.25,1981.0
2024-08-06 10:00:00,1405.62,1417.87,1405.62,1413.8,1895.0,1405.62,1417.87,1405.62,1413.8,1895.0
2024-08-06 10:30:00,1409.27,1415.28,1409.27,1410.68,1400.0,1409.27,1415.28,1409.27,1410.68,1400.0
2024-08-06 11:00:00,1414.0,1414.5,1407.09,1407.09,600.0,1414.0,1414.5,1407.09,1407.09,600.0
2024-08-06 11:30:00,1402.63,1415.25,1402.63,1411.54,1971.0,1402.63,1415.25,1402.63,1411.54,1971.0
2024-08-06 12:00:00,1413.75,1415.78,1412.85,1415.29,1602.0,1413.75,1415.78,1412.85,1415.29,1602.0
2024-08-06 12:30:00,1415.1,1417.38,1412.43,1416.31,1673.0,1415.1,1417.38,1412.43,1416.31,1673.0
2024-08-06 13:00:00,1414.21,1414.21,1407.97,1408.4,1500.0,1414.21,1414.21,1407.97,1408.4,1500.0
2024-08-06 13:30:00,1408.96,1411.07,1407.5,1409.02,1235.0,1408.96,1411.07,1407.5,1409.02,1235.0
2024-08-06 14:00:00,1408.56,1411.89,1407.0,1411.88,1715.0,1408.56,1411.89,1407.0,1411.88,1715.0
2024-08-06 14:30:00,1409.38,1411.17,1405.41,1405.96,2563.0,1409.38,1411.17,1405.41,1405.96,2563.0
2024-08-06 15:00:00,1405.8,1405.86,1393.72,1394.06,3724.0,1405.8,1405.86,1393.72,1394.06,3724.0
2024-08-06 15:30:00,1390.42,1392.4,1377.14,1380.14,6897.0,1390.42,1392.4,1377.14,1380.14,6897.0
2024-08-07 09:30:00,1388.38,1396.44,1388.38,1390.66,1897.0,1388.38,1396.44,1388.38,1390.66,1897.0
2024-08-07 10:00:00,1392.37,1394.4,1390.21,1390.21,878.0,1392.37,1394.4,1390.21,1390.21,878.0
2024-08-07 10:30:00,1393.05,1402.05,1393.05,1399.09,1500.0,1393.05,1402.05,1393.05,1399.09,1500.0
2024-08-07 11:00:00,1400.9,1402.98,1400.09,1401.28,606.0,1400.9,1402.98,1400.09,1401.28,606.0
2024-08-07 11:30:00,1401.0,1401.0,1394.63,1394.63,746.0,1401.0,1401.0,1394.63,1394.63,746.0
2024-08-07 12:00:00,1391.03,1391.03,1387.49,1388.28,511.0,1391.03,1391.03,1387.49,1388.28,511.0
2024-08-07 12:30:00,1386.56,1388.83,1381.13,1381.13,1025.0,1386.56,1388.83,1381.13,1381.13,1025.0
2024-08-07 13:00:00,1379.84,1379.84,1372.8,1372.8,580.0,1379.84,1379.84,1372.8,1372.8,580.0
2024-08-07 13:30:00,1373.3,1373.3,1362.56,1363.78,1374.0,1373.3,1373.3,1362.56,1363.78,1374.0
2024-08-07 14:00:00,1358.94,1360.93,1357.11,1358.72,900.0,1358.94,1360.93,1357.11,1358.72,900.0
2024-08-07 14:30:00,1356.97,1358.72,1355.15,1355.15,1209.0,1356.97,1358.72,1355.15,1355.15,1209.0
2024-08-07 15:00:00,1357.31,1363.85,1357.3,1363.85,600.0,1357.31,1363.85,1357.3,1363.85,600.0
2024-08-07 15:30:00,1360.82,1361.92,1356.93,1360.1,3766.0,1360.82,1361.92,1356.93,1360.1,3766.0
2024-08-08 09:30:00,1363.25,1396.56,1363.25,1383.99,765.0,1363.25,1396.56,1363.25,1383.99,765.0
2024-08-08 10:00:00,1385.01,1388.96,1385.01,1388.96,400.0,1385.01,1388.96,1385.01,1388.96,400.0
2024-08-08 10:30:00,1387.38,1387.38,1386.67,1387.21,600.0,1387.38,1387.38,1386.67,1387.21,600.0
2024-08-08 11:00:00,1389.64,1389.64,1383.65,1383.65,515.0,1389.64,1389.64,1383.65,1383.65,515.0
2024-08-08 11:30:00,1388.91,1388.91,1388.57,1388.57,300.0,1388.91,1388.91,1388.57,1388.57,300.0
2024-08-08 12:00:00,1390.0,1390.54,1387.69,1387.69,348.0,1390.0,1390.54,1387.69,1387.69,348.0
2024-08-08 12:30:00,1387.02,1388.45,1384.92,1387.06,800.0,1387.02,1388.45,1384.92,1387.06,800.0
2024-08-08 13:00:00,1385.28,1385.28,1380.34,1380.34,400.0,1385.28,1385.28,1380.34,1380.34,400.0
2024-08-08 13:30:00,1393.97,1394.4,1393.97,1394.4,408.0,1393.97,1394.4,1393.97,1394.4,408.0
2024-08-08 14:00:00,1393.78,1393.78,1392.66,1392.66,200.0,1393.78,1393.78,1392.66,1392.66,200.0
2024-08-08 14:30:00,1393.94,1394.55,1391.58,1394.55,425.0,1393.94,1394.55,1391.58,1394.55,425.0
2024-08-08 15:00:00,1393.38,1395.2,1393.38,1393.84,611.0,1393.38,1395.2,1393.38,1393.84,611.0
2024-08-08 15:30:00,1393.17,1397.86,1390.19,1395.34,4164.0,1393.17,1397.86,1390.19,1395.34,4164.0
2024-08-09 09:30:00,1393.78,1397.75,1393.78,1395.71,1194.0,1393.78,1397.75,1393.78,1395.71,1194.0
2024-08-09 10:00:00,1399.54,1401.49,1399.28,1400.84,963.0,1399.54,1401.49,1399.28,1400.84,963.0
2024-08-09 10:30:00,1398.47,1398.55,1394.85,1396.27,600.0,1398.47,1398.55,1394.85,1396.27,600.0
2024-08-09 11:00:00,1393.78,1395.45,1392.57,1392.57,500.0,1393.78,1395.45,1392.57,1392.57,500.0
2024-08-09 11:30:00,1390.5,1393.1,1390.5,1393.1,400.0,1390.5,1393.1,1390.5,1393.1,400.0
2024-08-09 12:00:00,1390.51,1390.51,1389.14,1389.14,400.0,1390.51,1390.51,1389.14,1389.14,400.0
2024-08-09 12:30:00,1387.89,1390.12,1387.89,1390.12,317.0,1387.89,1390.12,1387.89,1390.12,317.0
2024-08-09 13:00:00,1397.84,1397.84,1397.84,1397.84,119.0,1397.84,1397.84,1397.84,1397.84,119.0
2024-08-09 13:30:00,1401.11,1401.11,1397.61,1397.61,672.0,1401.11,1401.11,1397.61,1397.61,672.0
2024-08-09 14:00:00,1393.78,1393.78,1393.78,1393.78,102.0,1393.78,1393.78,1393.78,1393.78,102.0
2024-08-09 14:30:00,1392.35,1392.35,1392.35,1392.35,100.0,1392.35,1392.35,1392.35,1392.35,100.0
2024-08-09 15:00:00,1394.19,1400.88,1394.19,1400.88,1343.0,1394.19,1400.88,1394.19,1400.88,1343.0
2024-08-09 15:30:00,1400.0,1401.89,1395.67,1399.3,8610.0,1400.0,1401.89,1395.67,1399.3,8610.0
2024-08-12 09:30:00,1394.48,1394.48,1375.55,1383.07,1377.0,1394.48,1394.48,1375.55,1383.07,1377.0
2024-08-12 10:00:00,1374.58,1380.98,1374.58,1380.98,1216.0,1374.58,1380.98,1374.58,1380.98,1216.0
2024-08-12 10:30:00,1381.95,1384.07,1379.85,1383.61,4026.0,1381.95,1384.07,1379.85,1383.61,4026.0
2024-08-12 11:00:00,1386.32,1386.32,1378.96,1378.97,960.0,1386.32,1386.32,1378.96,1378.97,960.0
2024-08-12 11:30:00,1381.51,1383.34,1379.04,1382.56,1107.0,1381.51,1383.34,1379.04,1382.56,1107.0
2024-08-12 12:00:00,1380.89,1380.89,1378.66,1378.67,800.0,1380.89,1380.89,1378.66,1378.67,800.0
2024-08-12 12:30:00,1378.68,1380.47,1378.51,1379.9,900.0,1378.68,1380.47,1378.51,1379.9,900.0
2024-08-12 13:00:00,1378.27,1379.72,1376.16,1379.51,1043.0,1378.27,1379.72,1376.16,1379.51,1043.0
2024-08-12 13:30:00,1381.66,1381.66,1375.0,1375.0,1312.0,1381.66,1381.66,1375.0,1375.0,1312.0
2024-08-12 14:00:00,1374.24,1380.27,1374.24,1378.59,875.0,1374.24,1380.27,1374.24,1378.59,875.0
2024-08-12 14:30:00,1380.12,1380.13,1378.83,1378.83,210.0,1380.12,1380.13,1378.83,1378.83,210.0
2024-08-12 15:00:00,1379.17,1380.06,1377.28,1379.6,1795.0,1379.17,1380.06,1377.28,1379.6,1795.0
2024-08-12 15:30:00,1379.63,1381.3,1376.99,1380.45,4512.0,1379.63,1381.3,1376.99,1380.45,4512.0
2024-08-13 09:30:00,1389.15,1392.98,1374.47,1388.94,1195.0,1389.15,1392.98,1374.47,1388.94,1195.0
2024-08-13 10:00:00,1388.48,1388.48,1388.48,1388.48,200.0,1388.48,1388.48,1388.48,1388.48,200.0
2024-08-13 10:30:00,1389.56,1401.51,1389.14,1401.51,3048.0,1389.56,1401.51,1389.14,1401.51,3048.0
2024-08-13 11:00:00,1402.36,1405.55,1400.1,1400.31,2400.0,1402.36,1405.55,1400.1,1400.31,2400.0
2024-08-13 11:30:00,1401.91,1411.05,1400.31,1411.05,1200.0,1401.91,1411.05,1400.31,1411.05,1200.0
2024-08-13 12:00:00,1415.27,1415.27,1411.21,1411.24,705.0,1415.27,1415.27,1411.21,1411.24,705.0
2024-08-13 12:30:00,1411.75,1411.87,1411.74,1411.87,478.0,1411.75,1411.87,1411.74,1411.87,478.0
2024-08-13 13:00:00,1409.71,1409.71,1409.43,1409.43,405.0,1409.71,1409.71,1409.43,1409.43,405.0
2024-08-13 13:30:00,1409.56,1410.28,1407.43,1410.14,1402.0,1409.56,1410.28,1407.43,1410.14,1402.0
2024-08-13 14:00:00,1409.06,1409.06,1407.2,1407.2,400.0,1409.06,1409.06,1407.2,1407.2,400.0
2024-08-13 14:30:00,1410.88,1412.37,1407.63,1412.37,1128.0,1410.88,1412.37,1407.63,1412.37,1128.0
2024-08-13 15:00:00,1410.72,1412.64,1408.7,1412.64,800.0,1410.72,1412.64,1408.7,1412.64,800.0
2024-08-13 15:30:00,1415.24,1423.09,1414.76,1423.09,4309.0,1415.24,1423.09,1414.76,1423.09,4309.0
2024-08-14 09:30:00,1428.46,1428.76,1423.48,1424.99,2072.0,1428.46,1428.76,1423.48,1424.99,2072.0
2024-08-14 10:00:00,1417.28,1420.89,1412.21,1416.39,1338.0,1417.28,1420.89,1412.21,1416.39,1338.0
2024-08-14 10:30:00,1415.46,1415.46,1404.0,1404.31,1231.0,1415.46,1415.46,1404.0,1404.31,1231.0
2024-08-14 11:00:00,1402.32,1402.32,1402.06,1402.07,200.0,1402.32,1402.32,1402.06,1402.07,200.0
2024-08-14 11:30:00,1404.13,1409.05,1402.9,1407.5,1788.0,1404.13,1409.05,1402.9,1407.5,1788.0
2024-08-14 12:00:00,1409.19,1411.05,1408.01,1409.66,1500.0,1409.19,1411.05,1408.01,1409.66,1500.0
2024-08-14 12:30:00,1411.23,1413.52,1410.51,1410.51,1028.0,1411.23,1413.52,1410.51,1410.51,1028.0
2024-08-14 13:00:00,1410.57,1410.7,1408.55,1410.25,849.0,1410.57,1410.7,1408.55,1410.25,849.0
2024-08-14 13:30:00,1410.99,1412.32,1410.98,1412.32,400.0,1410.99,1412.32,1410.98,1412.32,400.0
2024-08-14 14:00:00,1409.32,1415.69,1409.32,1415.69,1338.0,1409.32,1415.69,1409.32,1415.69,1338.0
2024-08-14 14:30:00,1416.16,1416.68,1411.6,1411.6,1792.0,1416.16,1416.68,1411.6,1411.6,1792.0
2024-08-14 15:00:00,1409.02,1410.58,1408.6,1408.77,727.0,1409.02,1410.58,1408.6,1408.77,727.0
2024-08-14 15:30:00,1407.65,1408.49,1399.02,1403.13,6512.0,1407.65,1408.49,1399.02,1403.13,6512.0
2024-08-15 09:30:00,1422.15,1422.15,1422.15,1422.15,747.0,1422.15,1422.15,1422.15,1422.15,747.0
2024-08-15 10:00:00,1421.1,1423.67,1419.0,1420.43,2272.0,1421.1,1423.67,1419.0,1420.43,2272.0
2024-08-15 10:30:00,1421.9,1424.64,1418.79,1421.32,1408.0,1421.9,1424.64,1418.79,1421.32,1408.0
2024-08-15 11:00:00,1421.41,1428.66,1421.41,1425.81,1562.0,1421.41,1428.66,1421.41,1425.81,1562.0
2024-08-15 11:30:00,1422.82,1424.08,1422.5,1422.5,1600.0,1422.82,1424.08,1422.5,1422.5,1600.0
2024-08-15 12:00:00,1426.24,1429.49,1425.55,1429.49,1035.0,1426.24,1429.49,1425.55,1429.49,1035.0
2024-08-15 12:30:00,1426.48,1431.18,1424.02,1431.18,2000.0,1426.48,1431.18,1424.02,1431.18,2000.0
2024-08-15 13:00:00,1432.72,1433.95,1430.4,1432.99,738.0,1432.72,1433.95,1430.4,1432.99,738.0
2024-08-15 13:30:00,1431.68,1432.44,1431.68,1432.44,500.0,1431.68,1432.44,1431.68,1432.44,500.0
2024-08-15 14:00:00,1430.38,1430.38,1428.81,1428.82,300.0,1430.38,1430.38,1428.81,1428.82,300.0
2024-08-15 14:30:00,1428.78,1430.37,1426.65,1426.65,1310.0,1428.78,1430.37,1426.65,1426.65,1310.0
2024-08-15 15:00:00,1426.41,1433.14,1426.41,1430.65,3044.0,1426.41,1433.14,1426.41,1430.65,3044.0
2024-08-15 15:30:00,1431.69,1435.41,1429.21,1435.41,3940.0,1431.69,1435.41,1429.21,1435.41,3940.0
2024-08-16 09:30:00,1434.78,1434.78,1424.98,1424.98,3513.0,1434.78,1434.78,1424.98,1424.98,3513.0
2024-08-16 10:00:00,1420.84,1420.84,1412.72,1414.71,2210.0,1420.84,1420.84,1412.72,1414.71,2210.0
2024-08-16 10:30:00,1413.31,1417.31,1408.57,1408.58,2376.0,1413.31,1417.31,1408.57,1408.58,2376.0
2024-08-16 11:00:00,1411.58,1411.58,1409.68,1410.53,700.0,1411.58,1411.58,1409.68,1410.53,700.0
2024-08-16 11:30:00,1411.96,1411.96,1404.45,1406.96,1657.0,1411.96,1411.96,1404.45,1406.96,1657.0
2024-08-16 12:00:00,1406.81,1409.22,1403.1,1405.85,1462.0,1406.81,1409.22,1403.1,1405.85,1462.0
2024-08-16 12:30:00,1407.65,1410.16,1407.65,1408.49,1009.0,1407.65,1410.16,1407.65,1408.49,1009.0
2024-08-16 13:00:00,1411.46,1416.35,1409.08,1416.35,1400.0,1411.46,1416.35,1409.08,1416.35,1400.0
2024-08-16 13:30:00,1413.95,1413.95,1411.35,1413.34,700.0,1413.95,1413.95,1411.35,1413.34,700.0
2024-08-16 14:00:00,1414.1,1415.78,1410.76,1410.76,1393.0,1414.1,1415.78,1410.76,1410.76,1393.0
2024-08-16 14:30:00,1411.76,1417.82,1411.76,1417.33,1000.0,1411.76,1417.82,1411.76,1417.33,1000.0
2024-08-16 15:00:00,1419.12,1420.34,1416.31,1417.87,1781.0,1419.12,1420.34,1416.31,1417.87,1781.0
2024-08-16 15:30:00,1416.88,1421.03,1415.57,1417.58,4114.0,1416.88,1421.03,1415.57,1417.58,4114.0
2024-08-19 09:30:00,1417.19,1418.23,1412.55,1414.32,1197.0,1417.19,1418.23,1412.55,1414.32,1197.0
2024-08-19 10:00:00,1412.54,1412.54,1409.67,1410.41,953.0,1412.54,1412.54,1409.67,1410.41,953.0
2024-08-19 10:30:00,1414.34,1414.34,1414.34,1414.34,100.0,1414.34,1414.34,1414.34,1414.34,100.0
2024-08-19 11:00:00,1417.54,1422.94,1417.54,1422.94,846.0,1417.54,1422.94,1417.54,1422.94,846.0
2024-08-19 11:30:00,1423.4,1425.87,1422.32,1422.8,909.0,1423.4,1425.87,1422.32,1422.8,909.0
2024-08-19 12:00:00,1423.35,1425.6,1423.06,1425.6,600.0,1423.35,1425.6,1423.06,1425.6,600.0
2024-08-19 12:30:00,1426.27,1426.27,1423.86,1423.86,937.0,1426.27,1426.27,1423.86,1423.86,937.0
2024-08-19 13:00:00,1423.16,1423.17,1423.16,1423.16,134.0,1423.16,1423.17,1423.16,1423.16,134.0
2024-08-19 13:30:00,1425.95,1428.82,1425.17,1428.51,982.0,1425.95,1428.82,1425.17,1428.51,982.0
2024-08-19 14:00:00,1426.46,1426.46,1426.16,1426.16,505.0,1426.46,1426.46,1426.16,1426.16,505.0
2024-08-19 14:30:00,1423.84,1425.34,1423.84,1425.34,300.0,1423.84,1425.34,1423.84,1425.34,300.0
2024-08-19 15:00:00,1425.29,1427.2,1425.29,1427.2,388.0,1425.29,1427.2,1425.29,1427.2,388.0
2024-08-19 15:30:00,1427.23,1434.88,1427.06,1432.7,4063.0,1427.23,1434.88,1427.06,1432.7,4063.0
2024-08-20 09:30:00,1434.79,1447.22,1421.82,1439.74,1902.0,1434.79,1447.22,1421.82,1439.74,1902.0
2024-08-20 10:00:00,1435.59,1439.73,1434.55,1434.56,1305.0,1435.59,1439.73,1434.55,1434.56,1305.0
2024-08-20 10:30:00,1438.29,1438.29,1431.97,1432.57,1315.0,1438.29,1438.29,1431.97,1432.57,1315.0
2024-08-20 11:00:00,1431.59,1434.52,1430.54,1434.44,1200.0,1431.59,1434.52,1430.54,1434.44,1200.0
2024-08-20 11:30:00,1432.62,1437.2,1430.01,1437.2,500.0,1432.62,1437.2,1430.01,1437.2,500.0
2024-08-20 12:00:00,1431.03,1432.94,1431.03,1431.11,300.0,1431.03,1432.94,1431.03,1431.11,300.0
2024-08-20 12:30:00,1430.35,1430.35,1430.35,1430.35,100.0,1430.35,1430.35,1430.35,1430.35,100.0
2024-08-20 13:00:00,1427.57,1434.85,1427.57,1433.78,1087.0,1427.57,1434.85,1427.57,1433.78,1087.0
2024-08-20 13:30:00,1437.26,1437.26,1437.26,1437.26,100.0,1437.26,1437.26,1437.26,1437.26,100.0
2024-08-20 14:00:00,1439.64,1439.64,1439.64,1439.64,100.0,1439.64,1439.64,1439.64,1439.64,100.0
2024-08-20 14:30:00,1439.64,1440.36,1438.96,1438.96,500.0,1439.64,1440.36,1438.96,1438.96,500.0
2024-08-20 15:00:00,1437.05,1437.05,1432.83,1433.88,600.0,1437.05,1437.05,1432.83,1433.88,600.0
2024-08-20 15:30:00,1431.92,1434.0,1430.34,1431.6,2509.0,1431.92,1434.0,1430.34,1431.6,2509.0
2024-08-21 09:30:00,1435.96,1435.96,1435.96,1435.96,465.0,1435.96,1435.96,1435.96,1435.96,465.0
2024-08-21 10:00:00,1435.1,1435.1,1430.49,1432.2,993.0,1435.1,1435.1,1430.49,1432.2,993.0
2024-08-21 10:30:00,1430.91,1438.62,1430.91,1433.39,600.0,1430.91,1438.62,1430.91,1433.39,600.0
2024-08-21 11:00:00,1437.94,1438.11,1437.61,1438.11,600.0,1437.94,1438.11,1437.61,1438.11,600.0
2024-08-21 11:30:00,1435.95,1437.6,1430.27,1430.27,833.0,1435.95,1437.6,1430.27,1430.27,833.0
2024-08-21 12:00:00,1431.4,1431.67,1431.4,1431.5,526.0,1431.4,1431.67,1431.4,1431.5,526.0
2024-08-21 12:30:00,1432.59,1432.59,1430.01,1432.19,980.0,1432.59,1432.59,1430.01,1432.19,980.0
2024-08-21 13:00:00,1428.84,1432.2,1428.84,1432.2,300.0,1428.84,1432.2,1428.84,1432.2,300.0
2024-08-21 13:30:00,1433.49,1433.49,1432.48,1432.99,600.0,1433.49,1433.49,1432.48,1432.99,600.0
2024-08-21 14:00:00,1435.22,1435.4,1432.38,1432.38,300.0,1435.22,1435.4,1432.38,1432.38,300.0
2024-08-21 14:30:00,1431.77,1433.21,1431.77,1433.21,200.0,1431.77,1433.21,1431.77,1433.21,200.0
2024-08-21 15:00:00,1430.72,1430.72,1427.41,1430.33,2444.0,1430.72,1430.72,1427.41,1430.33,2444.0
2024-08-21 15:30:00,1431.91,1434.61,1431.43,1433.31,2409.0,1431.91,1434.61,1431.43,1433.31,2409.0
2024-08-22 09:30:00,1443.9,1444.51,1427.63,1431.37,3463.0,1443.9,1444.51,1427.63,1431.37,3463.0
2024-08-22 10:00:00,1430.99,1430.99,1422.52,1426.5,1125.0,1430.99,1430.99,1422.52,1426.5,1125.0
2024-08-22 10:30:00,1418.87,1422.67,1417.71,1421.73,2690.0,1418.87,1422.67,1417.71,1421.73,2690.0
2024-08-22 11:00:00,1420.61,1423.89,1419.74,1420.49,969.0,1420.61,1423.89,1419.74,1420.49,969.0
2024-08-22 11:30:00,1422.07,1425.21,1420.53,1423.82,1080.0,1422.07,1425.21,1420.53,1423.82,1080.0
2024-08-22 12:00:00,1423.82,1429.16,1423.82,1429.16,1878.0,1423.82,1429.16,1423.82,1429.16,1878.0
2024-08-22 12:30:00,1426.44,1426.95,1425.34,1426.22,2462.0,1426.44,1426.95,1425.34,1426.22,2462.0
2024-08-22 13:00:00,1426.1,1430.5,1425.57,1429.92,6913.0,1426.1,1430.5,1425.57,1429.92,6913.0
2024-08-22 13:30:00,1427.06,1428.96,1426.76,1428.35,9219.0,1427.06,1428.96,1426.76,1428.35,9219.0
2024-08-22 14:00:00,1428.62,1432.19,1428.62,1432.18,715.0,1428.62,1432.19,1428.62,1432.18,715.0
2024-08-22 14:30:00,1430.64,1430.64,1424.93,1424.93,2419.0,1430.64,1430.64,1424.93,1424.93,2419.0
2024-08-22 15:00:00,1423.45,1423.45,1421.47,1421.47,490.0,1423.45,1423.45,1421.47,1421.47,490.0
2024-08-22 15:30:00,1422.59,1427.5,1419.95,1426.7,6833.0,1422.59,1427.5,1419.95,1426.7,6833.0
2024-08-23 09:30:00,1440.08,1440.08,1424.41,1427.39,927.0,1440.08,1440.08,1424.41,1427.39,927.0
2024-08-23 10:00:00,1442.41,1446.56,1439.69,1440.0,600.0,1442.41,1446.56,1439.69,1440.0,600.0
2024-08-23 10:30:00,1431.21,1431.42,1431.21,1431.42,200.0,1431.21,1431.42,1431.21,1431.42,200.0
2024-08-23 11:00:00,1431.7,1441.76,1430.62,1441.76,1066.0,1431.7,1441.76,1430.62,1441.76,1066.0
2024-08-23 11:30:00,1445.07,1445.07,1439.33,1439.34,200.0,1445.07,1445.07,1439.33,1439.34,200.0
2024-08-23 12:00:00,1438.97,1440.33,1438.97,1440.33,300.0,1438.97,1440.33,1438.97,1440.33,300.0
2024-08-23 12:30:00,1438.18,1439.84,1435.31,1435.87,1015.0,1438.18,1439.84,1435.31,1435.87,1015.0
2024-08-23 13:00:00,1435.51,1435.92,1435.51,1435.92,200.0,1435.51,1435.92,1435.51,1435.92,200.0
2024-08-23 13:30:00,1434.1,1434.1,1434.1,1434.1,100.0,1434.1,1434.1,1434.1,1434.1,100.0
2024-08-23 14:00:00,1431.78,1433.54,1430.41,1430.41,602.0,1431.78,1433.54,1430.41,1430.41,602.0
2024-08-23 14:30:00,1430.35,1431.53,1430.0,1430.0,300.0,1430.35,1431.53,1430.0,1430.0,300.0
2024-08-23 15:00:00,1428.05,1433.63,1428.05,1433.63,1232.0,1428.05,1433.63,1428.05,1433.63,1232.0
2024-08-23 15:30:00,1430.76,1438.24,1428.67,1432.54,2992.0,1430.76,1438.24,1428.67,1432.54,2992.0
2024-08-26 09:30:00,1444.0,1444.0,1429.44,1437.42,843.0,1444.0,1444.0,1429.44,1437.42,843.0
2024-08-26 10:00:00,1436.71,1436.73,1434.61,1435.38,1000.0,1436.71,1436.73,1434.61,1435.38,1000.0
2024-08-26 10:30:00,1433.55,1433.55,1430.19,1430.19,806.0,1433.55,1433.55,1430.19,1430.19,806.0
2024-08-26 11:00:00,1428.25,1429.48,1423.9,1426.31,657.0,1428.25,1429.48,1423.9,1426.31,657.0
2024-08-26 11:30:00,1423.51,1423.51,1418.01,1418.01,700.0,1423.51,1423.51,1418.01,1418.01,700.0
2024-08-26 12:00:00,1418.91,1418.91,1418.38,1418.38,200.0,1418.91,1418.91,1418.38,1418.38,200.0
2024-08-26 12:30:00,1421.69,1421.69,1421.61,1421.61,200.0,1421.69,1421.69,1421.61,1421.61,200.0
2024-08-26 13:00:00,1427.3,1427.3,1426.71,1427.3,305.0,1427.3,1427.3,1426.71,1427.3,305.0
2024-08-26 13:30:00,1425.96,1425.96,1419.08,1419.08,600.0,1425.96,1425.96,1419.08,1419.08,600.0
2024-08-26 14:00:00,1418.53,1418.61,1413.67,1418.36,1092.0,1418.53,1418.61,1413.67,1418.36,1092.0
2024-08-26 14:30:00,1419.46,1420.43,1417.32,1420.43,900.0,1419.46,1420.43,1417.32,1420.43,900.0
2024-08-26 15:00:00,1421.05,1422.86,1421.04,1421.51,1308.0,1421.05,1422.86,1421.04,1421.51,1308.0
2024-08-26 15:30:00,1422.32,1422.99,1416.39,1420.11,2910.0,1422.32,1422.99,1416.39,1420.11,2910.0
2024-08-27 09:30:00,1422.7,1422.7,1414.21,1414.21,627.0,1422.7,1422.7,1414.21,1414.21,627.0
2024-08-27 10:00:00,1417.43,1417.43,1412.87,1412.87,400.0,1417.43,1417.43,1412.87,1412.87,400.0
2024-08-27 10:30:00,1416.51,1419.36,1416.51,1416.59,1117.0,1416.51,1419.36,1416.51,1416.59,1117.0
2024-08-27 11:00:00,1417.39,1417.4,1417.11,1417.4,300.0,1417.39,1417.4,1417.11,1417.4,300.0
2024-08-27 11:30:00,1416.55,1416.55,1415.15,1415.17,400.0,1416.55,1416.55,1415.15,1415.17,400.0
2024-08-27 12:00:00,1413.31,1416.51,1413.31,1414.8,460.0,1413.31,1416.51,1413.31,1414.8,460.0
2024-08-27 12:30:00,1413.44,1413.44,1413.29,1413.3,200.0,1413.44,1413.44,1413.29,1413.3,200.0
2024-08-27 13:00:00,1416.53,1417.25,1416.52,1417.25,200.0,1416.53,1417.25,1416.52,1417.25,200.0
2024-08-27 13:30:00,1417.97,1417.97,1417.97,1417.97,738.0,1417.97,1417.97,1417.97,1417.97,738.0
2024-08-27 14:00:00,1417.97,1417.97,1417.97,1417.97,0.0,1417.97,1417.97,1417.97,1417.97,0.0
2024-08-27 14:30:00,1416.56,1417.41,1416.56,1417.41,200.0,1416.56,1417.41,1416.56,1417.41,200.0
2024-08-27 15:00:00,1416.76,1418.33,1416.76,1416.94,384.0,1416.76,1418.33,1416.76,1416.94,384.0
2024-08-27 15:30:00,1417.5,1423.95,1417.24,1423.94,1597.0,1417.5,1423.95,1417.24,1423.94,1597.0
2024-08-28 09:30:00,1422.0,1427.39,1422.0,1427.39,718.0,1422.0,1427.39,1422.0,1427.39,718.0
2024-08-28 10:00:00,1435.73,1435.74,1428.55,1428.55,566.0,1435.73,1435.74,1428.55,1428.55,566.0
2024-08-28 10:30:00,1429.46,1433.65,1427.8,1430.66,1932.0,1429.46,1433.65,1427.8,1430.66,1932.0
2024-08-28 11:00:00,1434.02,1439.74,1432.93,1439.74,1000.0,1434.02,1439.74,1432.93,1439.74,1000.0
2024-08-28 11:30:00,1438.3,1439.66,1436.36,1438.24,1537.0,1438.3,1439.66,1436.36,1438.24,1537.0
2024-08-28 12:00:00,1438.66,1438.67,1432.42,1432.42,1592.0,1438.66,1438.67,1432.42,1432.42,1592.0
2024-08-28 12:30:00,1430.24,1432.72,1430.24,1432.72,1020.0,1430.24,1432.72,1430.24,1432.72,1020.0
2024-08-28 13:00:00,1434.03,1434.08,1434.03,1434.08,300.0,1434.03,1434.08,1434.03,1434.08,300.0
2024-08-28 13:30:00,1433.66,1433.66,1425.37,1425.37,3000.0,1433.66,1433.66,1425.37,1425.37,3000.0
2024-08-28 14:00:00,1421.65,1422.38,1421.65,1422.38,300.0,1421.65,1422.38,1421.65,1422.38,300.0
2024-08-28 14:30:00,1418.41,1423.93,1418.41,1423.93,403.0,1418.41,1423.93,1418.41,1423.93,403.0
2024-08-28 15:00:00,1424.34,1424.34,1423.79,1423.8,200.0,1424.34,1424.34,1423.79,1423.8,200.0
2024-08-28 15:30:00,1422.46,1426.75,1420.97,1425.74,2576.0,1422.46,1426.75,1420.97,1425.74,2576.0
2024-08-29 09:30:00,1431.31,1432.89,1426.94,1426.94,975.0,1431.31,1432.89,1426.94,1426.94,975.0
2024-08-29 10:00:00,1428.47,1443.81,1428.46,1443.81,200.0,1428.47,1443.81,1428.46,1443.81,200.0
2024-08-29 10:30:00,1439.44,1447.0,1435.53,1438.16,1655.0,1439.44,1447.0,1435.53,1438.16,1655.0
2024-08-29 11:00:00,1439.71,1439.89,1438.17,1439.88,500.0,1439.71,1439.89,1438.17,1439.88,500.0
2024-08-29 11:30:00,1439.3,1442.24,1437.08,1442.24,1508.0,1439.3,1442.24,1437.08,1442.24,1508.0
2024-08-29 12:00:00,1443.85,1443.85,1443.85,1443.85,100.0,1443.85,1443.85,1443.85,1443.85,100.0
2024-08-29 12:30:00,1443.35,1444.27,1442.85,1443.36,1880.0,1443.35,1444.27,1442.85,1443.36,1880.0
2024-08-29 13:00:00,1440.32,1441.18,1436.43,1439.64,3304.0,1440.32,1441.18,1436.43,1439.64,3304.0
2024-08-29 13:30:00,1439.64,1439.64,1439.64,1439.64,0.0,1439.64,1439.64,1439.64,1439.64,0.0
2024-08-29 14:00:00,1440.0,1440.0,1440.0,1440.0,100.0,1440.0,1440.0,1440.0,1440.0,100.0
2024-08-29 14:30:00,1437.36,1437.36,1431.13,1431.95,901.0,1437.36,1437.36,1431.13,1431.95,901.0
2024-08-29 15:00:00,1431.03,1435.23,1431.02,1432.2,700.0,1431.03,1435.23,1431.02,1432.2,700.0
2024-08-29 15:30:00,1433.83,1433.83,1427.52,1433.3,3451.0,1433.83,1433.83,1427.52,1433.3,3451.0
2024-08-30 09:30:00,1445.11,1445.11,1427.91,1427.91,1374.0,1445.11,1445.11,1427.91,1427.91,1374.0
2024-08-30 10:00:00,1433.33,1433.77,1428.88,1428.88,402.0,1433.33,1433.77,1428.88,1428.88,402.0
2024-08-30 10:30:00,1426.37,1426.37,1422.21,1423.38,400.0,1426.37,1426.37,1422.21,1423.38,400.0
2024-08-30 11:00:00,1423.2,1423.2,1420.87,1420.87,200.0,1423.2,1423.2,1420.87,1420.87,200.0
2024-08-30 11:30:00,1416.94,1417.62,1416.92,1417.62,485.0,1416.94,1417.62,1416.92,1417.62,485.0
2024-08-30 12:00:00,1416.71,1416.71,1414.67,1414.67,211.0,1416.71,1416.71,1414.67,1414.67,211.0
2024-08-30 12:30:00,1412.62,1412.62,1410.95,1412.0,400.0,1412.62,1412.62,1410.95,1412.0,400.0
2024-08-30 13:00:00,1414.05,1414.05,1413.8,1413.8,200.0,1414.05,1414.05,1413.8,1413.8,200.0
2024-08-30 13:30:00,1413.8,1413.8,1413.8,1413.8,0.0,1413.8,1413.8,1413.8,1413.8,0.0
2024-08-30 14:00:00,1412.75,1419.0,1412.75,1418.75,1845.0,1412.75,1419.0,1412.75,1418.75,1845.0
2024-08-30 14:30:00,1420.93,1421.19,1420.93,1421.19,200.0,1420.93,1421.19,1420.93,1421.19,200.0
2024-08-30 15:00:00,1422.28,1426.72,1422.28,1426.59,622.0,1422.28,1426.72,1422.28,1426.59,622.0
2024-08-30 15:30:00,1426.02,1440.08,1426.01,1437.27,8003.0,1426.02,1440.08,1426.01,1437.27,8003.0
2024-09-03 09:30:00,1413.17,1434.55,1413.17,1422.24,6039.0,1413.17,1434.55,1413.17,1422.24,6039.0
2024-09-03 10:00:00,1422.91,1422.91,1412.52,1414.06,2222.0,1422.91,1422.91,1412.52,1414.06,2222.0
2024-09-03 10:30:00,1413.94,1417.58,1412.76,1417.58,1600.0,1413.94,1417.58,1412.76,1417.58,1600.0
2024-09-03 11:00:00,1420.45,1421.39,1416.64,1418.67,2280.0,1420.45,1421.39,1416.64,1418.67,2280.0
2024-09-03 11:30:00,1419.67,1420.49,1416.9,1416.9,1540.0,1419.67,1420.49,1416.9,1416.9,1540.0
2024-09-03 12:00:00,1418.28,1418.28,1407.27,1407.27,715.0,1418.28,1418.28,1407.27,1407.27,715.0
2024-09-03 12:30:00,1407.19,1407.47,1400.0,1402.3,1601.0,1407.19,1407.47,1400.0,1402.3,1601.0
2024-09-03 13:00:00,1404.5,1406.98,1404.5,1406.98,300.0,1404.5,1406.98,1404.5,1406.98,300.0
2024-09-03 13:30:00,1404.51,1404.51,1401.93,1401.93,336.0,1404.51,1404.51,1401.93,1401.93,336.0
2024-09-03 14:00:00,1400.5,1405.06,1400.5,1405.06,500.0,1400.5,1405.06,1400.5,1405.06,500.0
2024-09-03 14:30:00,1403.94,1404.58,1400.39,1400.39,700.0,1403.94,1404.58,1400.39,1400.39,700.0
2024-09-03 15:00:00,1397.09,1398.83,1396.16,1396.92,400.0,1397.09,1398.83,1396.16,1396.92,400.0
2024-09-03 15:30:00,1397.02,1399.38,1388.13,1399.34,5307.0,1397.02,1399.38,1388.13,1399.34,5307.0
2024-09-04 09:30:00,1391.42,1401.56,1391.42,1401.56,1978.0,1391.42,1401.56,1391.42,1401.56,1978.0
2024-09-04 10:00:00,1395.07,1401.86,1394.71,1401.86,2062.0,1395.07,1401.86,1394.71,1401.86,2062.0
2024-09-04 10:30:00,1399.24,1401.14,1397.15,1397.15,1000.0,1399.24,1401.14,1397.15,1397.15,1000.0
2024-09-04 11:00:00,1400.67,1400.71,1392.19,1393.83,1152.0,1400.67,1400.71,1392.19,1393.83,1152.0
2024-09-04 11:30:00,1391.71,1391.71,1389.33,1390.85,995.0,1391.71,1391.71,1389.33,1390.85,995.0
2024-09-04 12:00:00,1386.35,1387.28,1381.95,1387.28,1100.0,1386.35,1387.28,1381.95,1387.28,1100.0
2024-09-04 12:30:00,1388.72,1388.72,1386.15,1388.72,738.0,1388.72,1388.72,1386.15,1388.72,738.0
2024-09-04 13:00:00,1389.59,1389.59,1389.59,1389.59,100.0,1389.59,1389.59,1389.59,1389.59,100.0
2024-09-04 13:30:00,1384.73,1384.73,1383.54,1383.54,542.0,1384.73,1384.73,1383.54,1383.54,542.0
2024-09-04 14:00:00,1384.14,1392.38,1383.99,1392.38,1440.0,1384.14,1392.38,1383.99,1392.38,1440.0
2024-09-04 14:30:00,1390.63,1391.02,1388.87,1389.26,600.0,1390.63,1391.02,1388.87,1389.26,600.0
2024-09-04 15:00:00,1385.5,1387.11,1385.29,1386.56,1399.0,1385.5,1387.11,1385.29,1386.56,1399.0
2024-09-04 15:30:00,1385.6,1390.93,1385.6,1386.32,4580.0,1385.6,1390.93,1385.6,1386.32,4580.0
2024-09-05 09:30:00,1387.64,1387.64,1369.77,1375.06,2069.0,1387.64,1387.64,1369.77,1375.06,2069.0
2024-09-05 10:00:00,1374.87,1380.35,1373.5,1375.0,1049.0,1374.87,1380.35,1373.5,1375.0,1049.0
2024-09-05 10:30:00,1376.24,1376.24,1368.55,1369.33,746.0,1376.24,1376.24,1368.55,1369.33,746.0
2024-09-05 11:00:00,1369.01,1369.01,1369.0,1369.01,100.0,1369.01,1369.01,1369.0,1369.01,100.0
2024-09-05 11:30:00,1365.58,1365.58,1365.58,1365.58,129.0,1365.58,1365.58,1365.58,1365.58,129.0
2024-09-05 12:00:00,1373.4,1376.29,1372.18,1376.29,781.0,1373.4,1376.29,1372.18,1376.29,781.0
2024-09-05 12:30:00,1377.53,1377.53,1377.52,1377.53,119.0,1377.53,1377.53,1377.52,1377.53,119.0
2024-09-05 13:00:00,1382.61,1382.61,1380.1,1380.58,1215.0,1382.61,1382.61,1380.1,1380.58,1215.0
2024-09-05 13:30:00,1382.82,1387.77,1382.81,1387.77,400.0,1382.82,1387.77,1382.81,1387.77,400.0
2024-09-05 14:00:00,1387.37,1388.05,1386.63,1386.63,800.0,1387.37,1388.05,1386.63,1386.63,800.0
2024-09-05 14:30:00,1388.52,1390.17,1388.52,1390.17,400.0,1388.52,1390.17,1388.52,1390.17,400.0
2024-09-05 15:00:00,1388.07,1388.07,1384.02,1384.28,436.0,1388.07,1388.07,1384.02,1384.28,436.0
2024-09-05 15:30:00,1387.23,1389.93,1384.46,1386.81,2073.0,1387.23,1389.93,1384.46,1386.81,2073.0
2024-09-06 09:30:00,1389.44,1399.81,1389.44,1399.81,744.0,1389.44,1399.81,1389.44,1399.81,744.0
2024-09-06 10:00:00,1386.87,1387.2,1382.44,1385.01,508.0,1386.87,1387.2,1382.44,1385.01,508.0
2024-09-06 10:30:00,1380.1,1380.1,1375.65,1377.63,828.0,1380.1,1380.1,1375.65,1377.63,828.0
2024-09-06 11:00:00,1376.55,1386.9,1376.42,1378.04,1597.0,1376.55,1386.9,1376.42,1378.04,1597.0
2024-09-06 11:30:00,1378.91,1380.0,1377.51,1377.51,750.0,1378.91,1380.0,1377.51,1377.51,750.0
2024-09-06 12:00:00,1376.41,1377.21,1372.73,1372.73,500.0,1376.41,1377.21,1372.73,1372.73,500.0
2024-09-06 12:30:00,1369.85,1371.81,1369.84,1371.81,300.0,1369.85,1371.81,1369.84,1371.81,300.0
2024-09-06 13:00:00,1374.32,1374.65,1374.32,1374.65,200.0,1374.32,1374.65,1374.32,1374.65,200.0
2024-09-06 13:30:00,1372.92,1373.61,1372.92,1373.61,200.0,1372.92,1373.61,1372.92,1373.61,200.0
2024-09-06 14:00:00,1374.9,1374.91,1374.9,1374.9,104.0,1374.9,1374.91,1374.9,1374.9,104.0
2024-09-06 14:30:00,1373.73,1375.79,1373.73,1374.78,704.0,1373.73,1375.79,1373.73,1374.78,704.0
2024-09-06 15:00:00,1377.54,1378.82,1377.54,1378.82,300.0,1377.54,1378.82,1377.54,1378.82,300.0
2024-09-06 15:30:00,1378.8,1380.59,1375.0,1377.3,2695.0,1378.8,1380.59,1375.0,1377.3,2695.0
2024-09-09 09:30:00,1387.03,1389.59,1382.21,1386.01,1278.0,1387.03,1389.59,1382.21,1386.01,1278.0
2024-09-09 10:00:00,1391.83,1391.89,1386.81,1386.81,2276.0,1391.83,1391.89,1386.81,1386.81,2276.0
2024-09-09 10:30:00,1383.67,1383.84,1383.16,1383.16,600.0,1383.67,1383.84,1383.16,1383.16,600.0
2024-09-09 11:00:00,1383.11,1384.08,1378.11,1382.06,2834.0,1383.11,1384.08,1378.11,1382.06,2834.0
2024-09-09 11:30:00,1382.33,1386.16,1382.32,1383.29,3675.0,1382.33,1386.16,1382.32,1383.29,3675.0
2024-09-09 12:00:00,1385.75,1392.25,1385.54,1392.25,1020.0,1385.75,1392.25,1385.54,1392.25,1020.0
2024-09-09 12:30:00,1393.09,1396.46,1392.83,1395.75,1901.0,1393.09,1396.46,1392.83,1395.75,1901.0
2024-09-09 13:00:00,1395.81,1397.05,1391.88,1395.14,3205.0,1395.81,1397.05,1391.88,1395.14,3205.0
2024-09-09 13:30:00,1393.72,1395.65,1391.41,1392.94,1243.0,1393.72,1395.65,1391.41,1392.94,1243.0
2024-09-09 14:00:00,1394.96,1394.96,1390.38,1394.59,3598.0,1394.96,1394.96,1390.38,1394.59,3598.0
2024-09-09 14:30:00,1394.78,1394.78,1387.95,1387.95,1007.0,1394.78,1394.78,1387.95,1387.95,1007.0
2024-09-09 15:00:00,1386.19,1388.13,1385.07,1385.91,800.0,1386.19,1388.13,1385.07,1385.91,800.0
2024-09-09 15:30:00,1385.87,1385.87,1378.17,1384.62,3781.0,1385.87,1385.87,1378.17,1384.62,3781.0
2024-09-10 09:30:00,1382.66,1385.49,1378.34,1385.49,1118.0,1382.66,1385.49,1378.34,1385.49,1118.0
2024-09-10 10:00:00,1380.82,1380.82,1371.37,1373.77,1000.0,1380.82,1380.82,1371.37,1373.77,1000.0
2024-09-10 10:30:00,1377.98,1390.39,1377.98,1390.04,1340.0,1377.98,1390.39,1377.98,1390.04,1340.0
2024-09-10 11:00:00,1390.77,1394.14,1390.43,1392.39,2058.0,1390.77,1394.14,1390.43,1392.39,2058.0
2024-09-10 11:30:00,1390.33,1391.01,1381.38,1382.29,6706.0,1390.33,1391.01,1381.38,1382.29,6706.0
2024-09-10 12:00:00,1380.55,1392.11,1378.18,1392.11,12089.0,1380.55,1392.11,1378.18,1392.11,12089.0
2024-09-10 12:30:00,1390.58,1395.95,1390.58,1395.95,800.0,1390.58,1395.95,1390.58,1395.95,800.0
2024-09-10 13:00:00,1394.9,1401.92,1394.9,1401.92,6571.0,1394.9,1401.92,1394.9,1401.92,6571.0
2024-09-10 13:30:00,1399.06,1399.06,1388.9,1388.9,820.0,1399.06,1399.06,1388.9,1388.9,820.0
2024-09-10 14:00:00,1387.97,1387.97,1387.97,1387.97,140.0,1387.97,1387.97,1387.97,1387.97,140.0
2024-09-10 14:30:00,1387.49,1388.82,1387.27,1387.27,400.0,1387.49,1388.82,1387.27,1387.27,400.0
2024-09-10 15:00:00,1387.32,1393.36,1386.91,1393.07,1010.0,1387.32,1393.36,1386.91,1393.07,1010.0
2024-09-10 15:30:00,1391.68,1393.94,1381.82,1391.8,4582.0,1391.68,1393.94,1381.82,1391.8,4582.0
2024-09-11 09:30:00,1384.59,1384.59,1375.38,1375.38,1144.0,1384.59,1384.59,1375.38,1375.38,1144.0
2024-09-11 10:00:00,1369.28,1377.22,1362.76,1364.72,5103.0,1369.28,1377.22,1362.76,1364.72,5103.0
2024-09-11 10:30:00,1367.83,1369.77,1367.83,1369.77,200.0,1367.83,1369.77,1367.83,1369.77,200.0
2024-09-11 11:00:00,1368.52,1378.39,1368.52,1376.27,300.0,1368.52,1378.39,1368.52,1376.27,300.0
2024-09-11 11:30:00,1376.66,1380.58,1373.88,1374.2,650.0,1376.66,1380.58,1373.88,1374.2,650.0
2024-09-11 12:00:00,1372.09,1374.9,1372.09,1374.9,1200.0,1372.09,1374.9,1372.09,1374.9,1200.0
2024-09-11 12:30:00,1376.0,1376.38,1376.0,1376.22,500.0,1376.0,1376.38,1376.0,1376.22,500.0
2024-09-11 13:00:00,1377.21,1377.21,1377.2,1377.21,100.0,1377.21,1377.21,1377.2,1377.21,100.0
2024-09-11 13:30:00,1377.21,1377.21,1377.21,1377.21,0.0,1377.21,1377.21,1377.21,1377.21,0.0
2024-09-11 14:00:00,1377.21,1377.21,1377.21,1377.21,0.0,1377.21,1377.21,1377.21,1377.21,0.0
2024-09-11 14:30:00,1381.93,1383.0,1381.32,1381.34,2303.0,1381.93,1383.0,1381.32,1381.34,2303.0
2024-09-11 15:00:00,1380.65,1380.65,1379.58,1380.09,400.0,1380.65,1380.65,1379.58,1380.09,400.0
2024-09-11 15:30:00,1380.01,1388.91,1378.61,1387.07,3885.0,1380.01,1388.91,1378.61,1387.07,3885.0
2024-09-12 09:30:00,1381.73,1381.73,1347.15,1347.46,3217.0,1381.73,1381.73,1347.15,1347.46,3217.0
2024-09-12 10:00:00,1348.4,1364.02,1343.0,1364.02,1761.0,1348.4,1364.02,1343.0,1364.02,1761.0
2024-09-12 10:30:00,1362.26,1362.4,1352.18,1352.19,2122.0,1362.26,1362.4,1352.18,1352.19,2122.0
2024-09-12 11:00:00,1355.52,1356.15,1350.08,1352.64,3221.0,1355.52,1356.15,1350.08,1352.64,3221.0
2024-09-12 11:30:00,1352.16,1356.03,1349.98,1356.03,3026.0,1352.16,1356.03,1349.98,1356.03,3026.0
2024-09-12 12:00:00,1354.02,1357.28,1352.53,1355.85,1389.0,1354.02,1357.28,1352.53,1355.85,1389.0
2024-09-12 12:30:00,1359.61,1366.75,1359.61,1365.2,1998.0,1359.61,1366.75,1359.61,1365.2,1998.0
2024-09-12 13:00:00,1367.4,1371.63,1367.4,1371.63,400.0,1367.4,1371.63,1367.4,1371.63,400.0
2024-09-12 13:30:00,1374.62,1379.56,1374.62,1379.56,507.0,1374.62,1379.56,1374.62,1379.56,507.0
2024-09-12 14:00:00,1380.66,1381.65,1380.66,1381.2,399.0,1380.66,1381.65,1380.66,1381.2,399.0
2024-09-12 14:30:00,1379.99,1380.79,1369.76,1373.77,2540.0,1379.99,1380.79,1369.76,1373.77,2540.0
2024-09-12 15:00:00,1372.84,1373.32,1371.47,1371.47,700.0,1372.84,1373.32,1371.47,1371.47,700.0
2024-09-12 15:30:00,1374.17,1378.21,1372.79,1372.79,4123.0,1374.17,1378.21,1372.79,1372.79,4123.0
2024-09-13 09:30:00,1376.49,1387.46,1376.49,1383.79,1776.0,1376.49,1387.46,1376.49,1383.79,1776.0
2024-09-13 10:00:00,1379.75,1383.94,1370.49,1380.76,1545.0,1379.75,1383.94,1370.49,1380.76,1545.0
2024-09-13 10:30:00,1375.48,1384.76,1375.48,1375.89,2206.0,1375.48,1384.76,1375.48,1375.89,2206.0
2024-09-13 11:00:00,1376.99,1379.19,1375.9,1378.11,1175.0,1376.99,1379.19,1375.9,1378.11,1175.0
2024-09-13 11:30:00,1378.74,1381.63,1374.28,1380.01,2632.0,1378.74,1381.63,1374.28,1380.01,2632.0
2024-09-13 12:00:00,1381.92,1381.92,1380.52,1380.52,318.0,1381.92,1381.92,1380.52,1380.52,318.0
2024-09-13 12:30:00,1378.14,1378.85,1376.44,1376.44,500.0,1378.14,1378.85,1376.44,1376.44,500.0
2024-09-13 13:00:00,1376.62,1378.75,1375.99,1378.63,600.0,1376.62,1378.75,1375.99,1378.63,600.0
2024-09-13 13:30:00,1378.38,1381.52,1378.38,1379.5,1509.0,1378.38,1381.52,1378.38,1379.5,1509.0
2024-09-13 14:00:00,1376.88,1376.88,1374.01,1375.66,1751.0,1376.88,1376.88,1374.01,1375.66,1751.0
2024-09-13 14:30:00,1377.48,1378.11,1376.63,1378.11,500.0,1377.48,1378.11,1376.63,1378.11,500.0
2024-09-13 15:00:00,1376.55,1378.91,1375.59,1378.9,1400.0,1376.55,1378.91,1375.59,1378.9,1400.0
2024-09-13 15:30:00,1379.81,1384.53,1378.88,1381.17,6047.0,1379.81,1384.53,1378.88,1381.17,6047.0
2024-09-16 09:30:00,1390.55,1402.46,1387.97,1388.4,1641.0,1390.55,1402.46,1387.97,1388.4,1641.0
2024-09-16 10:00:00,1383.87,1390.7,1383.87,1388.46,1526.0,1383.87,1390.7,1383.87,1388.46,1526.0
2024-09-16 10:30:00,1388.45,1391.13,1385.89,1391.13,700.0,1388.45,1391.13,1385.89,1391.13,700.0
2024-09-16 11:00:00,1390.79,1391.92,1388.56,1391.92,609.0,1390.79,1391.92,1388.56,1391.92,609.0
2024-09-16 11:30:00,1393.09,1396.61,1391.33,1391.33,1905.0,1393.09,1396.61,1391.33,1391.33,1905.0
2024-09-16 12:00:00,1392.27,1394.85,1391.06,1394.85,810.0,1392.27,1394.85,1391.06,1394.85,810.0
2024-09-16 12:30:00,1394.23,1394.23,1392.7,1392.71,390.0,1394.23,1394.23,1392.7,1392.71,390.0
2024-09-16 13:00:00,1394.68,1395.0,1393.04,1393.42,982.0,1394.68,1395.0,1393.04,1393.42,982.0
2024-09-16 13:30:00,1396.0,1396.18,1396.0,1396.18,300.0,1396.0,1396.18,1396.0,1396.18,300.0
2024-09-16 14:00:00,1394.78,1395.97,1394.78,1395.97,200.0,1394.78,1395.97,1394.78,1395.97,200.0
2024-09-16 14:30:00,1393.59,1394.35,1393.59,1394.35,200.0,1393.59,1394.35,1393.59,1394.35,200.0
2024-09-16 15:00:00,1394.73,1395.71,1393.12,1394.53,1610.0,1394.73,1395.71,1393.12,1394.53,1610.0
2024-09-16 15:30:00,1394.78,1397.43,1393.09,1393.51,3828.0,1394.78,1397.43,1393.09,1393.51,3828.0
2024-09-17 09:30:00,1399.67,1399.67,1383.61,1383.61,1036.0,1399.67,1399.67,1383.61,1383.61,1036.0
2024-09-17 10:00:00,1390.0,1402.81,1390.0,1402.6,840.0,1390.0,1402.81,1390.0,1402.6,840.0
2024-09-17 10:30:00,1398.56,1398.56,1395.66,1396.05,700.0,1398.56,1398.56,1395.66,1396.05,700.0
2024-09-17 11:00:00,1398.44,1400.9,1398.43,1398.51,692.0,1398.44,1400.9,1398.43,1398.51,692.0
2024-09-17 11:30:00,1397.95,1397.95,1397.95,1397.95,114.0,1397.95,1397.95,1397.95,1397.95,114.0
2024-09-17 12:00:00,1395.01,1395.01,1395.01,1395.01,100.0,1395.01,1395.01,1395.01,1395.01,100.0
2024-09-17 12:30:00,1395.01,1395.01,1382.0,1384.19,1001.0,1395.01,1395.01,1382.0,1384.19,1001.0
2024-09-17 13:00:00,1385.19,1385.5,1384.68,1384.68,500.0,1385.19,1385.5,1384.68,1384.68,500.0
2024-09-17 13:30:00,1382.89,1384.7,1382.89,1384.7,306.0,1382.89,1384.7,1382.89,1384.7,306.0
2024-09-17 14:00:00,1387.67,1387.67,1387.67,1387.67,100.0,1387.67,1387.67,1387.67,1387.67,100.0
2024-09-17 14:30:00,1387.04,1387.46,1383.56,1383.79,754.0,1387.04,1387.46,1383.56,1383.79,754.0
2024-09-17 15:00:00,1382.97,1383.21,1381.08,1382.68,1091.0,1382.97,1383.21,1381.08,1382.68,1091.0
2024-09-17 15:30:00,1385.39,1388.24,1383.35,1384.13,1790.0,1385.39,1388.24,1383.35,1384.13,1790.0
2024-09-18 09:30:00,1385.19,1387.68,1373.28,1387.68,1839.0,1385.19,1387.68,1373.28,1387.68,1839.0
2024-09-18 10:00:00,1380.51,1385.93,1380.51,1385.93,200.0,1380.51,1385.93,1380.51,1385.93,200.0
2024-09-18 10:30:00,1379.35,1384.88,1379.35,1384.88,200.0,1379.35,1384.88,1379.35,1384.88,200.0
2024-09-18 11:00:00,1388.34,1388.34,1388.32,1388.32,200.0,1388.34,1388.34,1388.32,1388.32,200.0
2024-09-18 11:30:00,1389.71,1390.22,1389.71,1390.22,300.0,1389.71,1390.22,1389.71,1390.22,300.0
2024-09-18 12:00:00,1390.22,1390.22,1390.22,1390.22,0.0,1390.22,1390.22,1390.22,1390.22,0.0
2024-09-18 12:30:00,1390.22,1390.22,1390.22,1390.22,0.0,1390.22,1390.22,1390.22,1390.22,0.0
2024-09-18 13:00:00,1387.51,1389.77,1387.51,1389.77,400.0,1387.51,1389.77,1387.51,1389.77,400.0
2024-09-18 13:30:00,1393.29,1393.29,1393.29,1393.29,100.0,1393.29,1393.29,1393.29,1393.29,100.0
2024-09-18 14:00:00,1412.27,1415.89,1401.24,1410.77,3270.0,1412.27,1415.89,1401.24,1410.77,3270.0
2024-09-18 14:30:00,1412.57,1422.88,1411.33,1412.38,1442.0,1412.57,1422.88,1411.33,1412.38,1442.0
2024-09-18 15:00:00,1411.87,1420.76,1410.55,1414.26,1709.0,1411.87,1420.76,1410.55,1414.26,1709.0
2024-09-18 15:30:00,1416.62,1416.62,1398.29,1400.81,1838.0,1416.62,1416.62,1398.29,1400.81,1838.0
2024-09-19 09:30:00,1432.73,1435.8,1430.16,1431.17,1425.0,1432.73,1435.8,1430.16,1431.17,1425.0
2024-09-19 10:00:00,1430.67,1434.73,1425.92,1434.73,701.0,1430.67,1434.73,1425.92,1434.73,701.0
2024-09-19 10:30:00,1437.96,1437.96,1431.88,1431.88,550.0,1437.96,1437.96,1431.88,1431.88,550.0
2024-09-19 11:00:00,1424.29,1433.11,1424.29,1433.11,620.0,1424.29,1433.11,1424.29,1433.11,620.0
2024-09-19 11:30:00,1433.39,1433.4,1433.39,1433.4,268.0,1433.39,1433.4,1433.39,1433.4,268.0
2024-09-19 12:00:00,1437.63,1440.74,1437.62,1438.89,357.0,1437.63,1440.74,1437.62,1438.89,357.0
2024-09-19 12:30:00,1436.62,1436.62,1436.62,1436.62,150.0,1436.62,1436.62,1436.62,1436.62,150.0
2024-09-19 13:00:00,1440.48,1442.51,1440.47,1442.51,325.0,1440.48,1442.51,1440.47,1442.51,325.0
2024-09-19 13:30:00,1441.59,1443.67,1441.45,1441.82,657.0,1441.59,1443.67,1441.45,1441.82,657.0
2024-09-19 14:00:00,1441.45,1442.26,1435.2,1435.2,912.0,1441.45,1442.26,1435.2,1435.2,912.0
2024-09-19 14:30:00,1439.24,1440.85,1437.83,1437.83,341.0,1439.24,1440.85,1437.83,1437.83,341.0
2024-09-19 15:00:00,1440.0,1441.75,1437.52,1439.32,1212.0,1440.0,1441.75,1437.52,1439.32,1212.0
2024-09-19 15:30:00,1439.55,1447.73,1438.52,1447.31,4625.0,1439.55,1447.73,1438.52,1447.31,4625.0
2024-09-20 09:30:00,1429.34,1429.34,1385.82,1390.64,19586.0,1429.34,1429.34,1385.82,1390.64,19586.0
2024-09-20 10:00:00,1387.54,1394.99,1386.49,1392.23,1256.0,1387.54,1394.99,1386.49,1392.23,1256.0
2024-09-20 10:30:00,1394.11,1395.47,1388.84,1389.19,2152.0,1394.11,1395.47,1388.84,1389.19,2152.0
2024-09-20 11:00:00,1391.48,1391.48,1380.41,1381.53,680.0,1391.48,1391.48,1380.41,1381.53,680.0
2024-09-20 11:30:00,1383.41,1391.28,1383.41,1387.88,2946.0,1383.41,1391.28,1383.41,1387.88,2946.0
2024-09-20 12:00:00,1385.33,1385.39,1383.3,1385.39,300.0,1385.33,1385.39,1383.3,1385.39,300.0
2024-09-20 12:30:00,1389.01,1391.61,1389.01,1391.6,500.0,1389.01,1391.61,1389.01,1391.6,500.0
2024-09-20 13:00:00,1396.86,1396.86,1393.72,1393.72,200.0,1396.86,1396.86,1393.72,1393.72,200.0
2024-09-20 13:30:00,1398.75,1398.75,1398.23,1398.24,200.0,1398.75,1398.75,1398.23,1398.24,200.0
2024-09-20 14:00:00,1399.49,1399.49,1398.86,1398.86,200.0,1399.49,1399.49,1398.86,1398.86,200.0
2024-09-20 14:30:00,1400.11,1404.91,1399.98,1404.91,1000.0,1400.11,1404.91,1399.98,1404.91,1000.0
2024-09-20 15:00:00,1400.34,1402.88,1396.63,1402.88,600.0,1400.34,1402.88,1396.63,1402.88,600.0
2024-09-20 15:30:00,1403.02,1407.24,1402.0,1404.38,4200.0,1403.02,1407.24,1402.0,1404.38,4200.0
2024-09-23 09:30:00,1413.78,1413.78,1402.18,1402.18,1621.0,1413.78,1413.78,1402.18,1402.18,1621.0
2024-09-23 10:00:00,1400.23,1400.23,1394.1,1394.1,600.0,1400.23,1400.23,1394.1,1394.1,600.0
2024-09-23 10:30:00,1394.82,1397.7,1394.35,1395.71,400.0,1394.82,1397.7,1394.35,1395.71,400.0
2024-09-23 11:00:00,1392.44,1392.44,1388.21,1391.4,800.0,1392.44,1392.44,1388.21,1391.4,800.0
2024-09-23 11:30:00,1392.16,1392.59,1389.49,1392.59,300.0,1392.16,1392.59,1389.49,1392.59,300.0
2024-09-23 12:00:00,1393.14,1393.14,1391.48,1391.52,300.0,1393.14,1393.14,1391.48,1391.52,300.0
2024-09-23 12:30:00,1394.6,1394.6,1394.6,1394.6,100.0,1394.6,1394.6,1394.6,1394.6,100.0
2024-09-23 13:00:00,1398.41,1399.83,1398.41,1399.83,200.0,1398.41,1399.83,1398.41,1399.83,200.0
2024-09-23 13:30:00,1399.83,1399.83,1399.83,1399.83,0.0,1399.83,1399.83,1399.83,1399.83,0.0
2024-09-23 14:00:00,1403.76,1410.0,1403.49,1407.35,1486.0,1403.76,1410.0,1403.49,1407.35,1486.0
2024-09-23 14:30:00,1406.72,1406.72,1406.72,1406.72,100.0,1406.72,1406.72,1406.72,1406.72,100.0
2024-09-23 15:00:00,1407.5,1407.75,1407.29,1407.48,529.0,1407.5,1407.75,1407.29,1407.48,529.0
2024-09-23 15:30:00,1407.21,1407.21,1400.25,1406.88,4244.0,1407.21,1407.21,1400.25,1406.88,4244.0
2024-09-24 09:30:00,1404.95,1429.46,1404.95,1425.01,3482.0,1404.95,1429.46,1404.95,1425.01,3482.0
2024-09-24 10:00:00,1419.86,1434.06,1419.42,1429.68,2985.0,1419.86,1434.06,1419.42,1429.68,2985.0
2024-09-24 10:30:00,1431.73,1439.61,1428.27,1437.46,3570.0,1431.73,1439.61,1428.27,1437.46,3570.0
2024-09-24 11:00:00,1439.39,1442.17,1433.66,1433.66,1564.0,1439.39,1442.17,1433.66,1433.66,1564.0
2024-09-24 11:30:00,1436.46,1436.67,1428.4,1430.85,4612.0,1436.46,1436.67,1428.4,1430.85,4612.0
2024-09-24 12:00:00,1431.58,1433.62,1428.8,1429.43,1435.0,1431.58,1433.62,1428.8,1429.43,1435.0
2024-09-24 12:30:00,1431.4,1437.22,1431.4,1434.02,1289.0,1431.4,1437.22,1431.4,1434.02,1289.0
2024-09-24 13:00:00,1436.33,1436.33,1432.87,1436.15,2220.0,1436.33,1436.33,1432.87,1436.15,2220.0
2024-09-24 13:30:00,1435.76,1437.82,1431.47,1434.38,3572.0,1435.76,1437.82,1431.47,1434.38,3572.0
2024-09-24 14:00:00,1433.41,1435.29,1433.41,1434.28,1300.0,1433.41,1435.29,1433.41,1434.28,1300.0
2024-09-24 14:30:00,1433.75,1446.34,1430.92,1441.01,2718.0,1433.75,1446.34,1430.92,1441.01,2718.0
2024-09-24 15:00:00,1442.24,1442.79,1432.05,1432.05,1645.0,1442.24,1442.79,1432.05,1432.05,1645.0
2024-09-24 15:30:00,1431.69,1445.08,1430.79,1445.01,9261.0,1431.69,1445.08,1430.79,1445.01,9261.0
2024-09-25 09:30:00,1440.98,1440.98,1429.47,1434.5,3352.0,1440.98,1440.98,1429.47,1434.5,3352.0
2024-09-25 10:00:00,1433.47,1437.29,1426.35,1426.6,1109.0,1433.47,1437.29,1426.35,1426.6,1109.0
2024-09-25 10:30:00,1426.6,1427.98,1416.08,1419.83,3111.0,1426.6,1427.98,1416.08,1419.83,3111.0
2024-09-25 11:00:00,1418.58,1424.42,1417.71,1424.42,1125.0,1418.58,1424.42,1417.71,1424.42,1125.0
2024-09-25 11:30:00,1422.17,1425.59,1422.17,1425.58,425.0,1422.17,1425.59,1422.17,1425.58,425.0
2024-09-25 12:00:00,1425.58,1425.58,1425.58,1425.58,0.0,1425.58,1425.58,1425.58,1425.58,0.0
2024-09-25 12:30:00,1413.89,1413.96,1412.33,1412.34,850.0,1413.89,1413.96,1412.33,1412.34,850.0
2024-09-25 13:00:00,1412.34,1412.34,1412.34,1412.34,0.0,1412.34,1412.34,1412.34,1412.34,0.0
2024-09-25 13:30:00,1411.7,1411.7,1411.7,1411.7,100.0,1411.7,1411.7,1411.7,1411.7,100.0
2024-09-25 14:00:00,1408.45,1410.22,1407.17,1407.98,1302.0,1408.45,1410.22,1407.17,1407.98,1302.0
2024-09-25 14:30:00,1405.63,1408.73,1405.63,1408.73,1426.0,1405.63,1408.73,1405.63,1408.73,1426.0
2024-09-25 15:00:00,1407.16,1414.1,1407.16,1411.13,867.0,1407.16,1414.1,1407.16,1411.13,867.0
2024-09-25 15:30:00,1411.57,1421.85,1411.57,1418.02,4976.0,1411.57,1421.85,1411.57,1418.02,4976.0
2024-09-26 09:30:00,1434.23,1461.0,1430.66,1458.06,4556.0,1434.23,1461.0,1430.66,1458.06,4556.0
2024-09-26 10:00:00,1463.13,1463.13,1453.66,1455.79,1024.0,1463.13,1463.13,1453.66,1455.79,1024.0
2024-09-26 10:30:00,1460.0,1475.3,1460.0,1475.0,6874.0,1460.0,1475.3,1460.0,1475.0,6874.0
2024-09-26 11:00:00,1475.19,1477.05,1469.54,1469.71,4322.0,1475.19,1477.05,1469.54,1469.71,4322.0
2024-09-26 11:30:00,1475.0,1475.0,1474.48,1475.0,1136.0,1475.0,1475.0,1474.48,1475.0,1136.0
2024-09-26 12:00:00,1476.75,1485.57,1476.75,1485.57,1502.0,1476.75,1485.57,1476.75,1485.57,1502.0
2024-09-26 12:30:00,1484.05,1484.05,1480.74,1482.09,400.0,1484.05,1484.05,1480.74,1482.09,400.0
2024-09-26 13:00:00,1478.54,1479.81,1478.54,1479.81,200.0,1478.54,1479.81,1478.54,1479.81,200.0
2024-09-26 13:30:00,1483.84,1486.29,1482.74,1485.67,900.0,1483.84,1486.29,1482.74,1485.67,900.0
2024-09-26 14:00:00,1480.31,1486.46,1480.31,1480.56,1860.0,1480.31,1486.46,1480.31,1480.56,1860.0
2024-09-26 14:30:00,1478.62,1479.21,1465.61,1470.95,5299.0,1478.62,1479.21,1465.61,1470.95,5299.0
2024-09-26 15:00:00,1470.17,1482.22,1468.72,1479.79,5352.0,1470.17,1482.22,1468.72,1479.79,5352.0
2024-09-26 15:30:00,1481.08,1492.92,1478.09,1491.35,16499.0,1481.08,1492.92,1478.09,1491.35,16499.0
2024-09-27 09:30:00,1485.75,1515.63,1485.75,1513.97,1651.0,1485.75,1515.63,1485.75,1513.97,1651.0
2024-09-27 10:00:00,1493.43,1498.97,1492.65,1497.88,800.0,1493.43,1498.97,1492.65,1497.88,800.0
2024-09-27 10:30:00,1498.87,1510.26,1496.09,1496.09,4591.0,1498.87,1510.26,1496.09,1496.09,4591.0
2024-09-27 11:00:00,1498.01,1498.43,1493.94,1494.29,2358.0,1498.01,1498.43,1493.94,1494.29,2358.0
2024-09-27 11:30:00,1494.48,1494.48,1483.62,1483.62,1500.0,1494.48,1494.48,1483.62,1483.62,1500.0
2024-09-27 12:00:00,1482.75,1484.66,1474.42,1476.51,3948.0,1482.75,1484.66,1474.42,1476.51,3948.0
2024-09-27 12:30:00,1478.05,1478.05,1476.49,1476.51,300.0,1478.05,1478.05,1476.49,1476.51,300.0
2024-09-27 13:00:00,1477.6,1477.6,1469.8,1471.39,650.0,1477.6,1477.6,1469.8,1471.39,650.0
2024-09-27 13:30:00,1471.39,1471.39,1471.39,1471.39,0.0,1471.39,1471.39,1471.39,1471.39,0.0
2024-09-27 14:00:00,1471.02,1471.02,1469.59,1469.59,350.0,1471.02,1471.02,1469.59,1469.59,350.0
2024-09-27 14:30:00,1466.41,1466.41,1462.66,1466.05,700.0,1466.41,1466.41,1462.66,1466.05,700.0
2024-09-27 15:00:00,1466.82,1466.82,1462.9,1465.28,1212.0,1466.82,1466.82,1462.9,1465.28,1212.0
2024-09-27 15:30:00,1464.61,1481.04,1463.65,1476.35,7634.0,1464.61,1481.04,1463.65,1476.35,7634.0
2024-09-30 09:30:00,1471.84,1492.65,1452.77,1478.39,5181.0,1471.84,1492.65,1452.77,1478.39,5181.0
2024-09-30 10:00:00,1477.93,1483.65,1477.37,1478.56,809.0,1477.93,1483.65,1477.37,1478.56,809.0
2024-09-30 10:30:00,1482.43,1482.43,1478.89,1480.32,800.0,1482.43,1482.43,1478.89,1480.32,800.0
2024-09-30 11:00:00,1478.44,1479.79,1475.79,1478.33,411.0,1478.44,1479.79,1475.79,1478.33,411.0
2024-09-30 11:30:00,1480.72,1487.81,1477.33,1484.66,1871.0,1480.72,1487.81,1477.33,1484.66,1871.0
2024-09-30 12:00:00,1484.65,1491.04,1483.16,1483.16,1100.0,1484.65,1491.04,1483.16,1483.16,1100.0
2024-09-30 12:30:00,1481.93,1481.93,1481.12,1481.12,200.0,1481.93,1481.93,1481.12,1481.12,200.0
2024-09-30 13:00:00,1481.12,1487.13,1481.12,1487.13,500.0,1481.12,1487.13,1481.12,1487.13,500.0
2024-09-30 13:30:00,1493.42,1497.04,1485.38,1486.97,1600.0,1493.42,1497.04,1485.38,1486.97,1600.0
2024-09-30 14:00:00,1487.16,1489.9,1486.39,1489.89,1842.0,1487.16,1489.9,1486.39,1489.89,1842.0
2024-09-30 14:30:00,1489.08,1489.08,1484.22,1485.94,503.0,1489.08,1489.08,1484.22,1485.94,503.0
2024-09-30 15:00:00,1485.28,1491.68,1485.28,1491.68,868.0,1485.28,1491.68,1485.28,1491.68,868.0
2024-09-30 15:30:00,1491.94,1500.0,1490.12,1499.99,10874.0,1491.94,1500.0,1490.12,1499.99,10874.0
2024-10-01 09:30:00,1494.09,1495.74,1472.67,1472.68,21079.0,1494.09,1495.74,1472.67,1472.68,21079.0
2024-10-01 10:00:00,1477.71,1478.33,1463.95,1474.26,1610.0,1477.71,1478.33,1463.95,1474.26,1610.0
2024-10-01 10:30:00,1478.56,1485.0,1473.72,1475.41,3514.0,1478.56,1485.0,1473.72,1475.41,3514.0
2024-10-01 11:00:00,1475.41,1475.41,1475.41,1475.41,0.0,1475.41,1475.41,1475.41,1475.41,0.0
2024-10-01 11:30:00,1476.48,1476.48,1476.48,1476.48,100.0,1476.48,1476.48,1476.48,1476.48,100.0
2024-10-01 12:00:00,1484.49,1491.81,1483.08,1485.33,2300.0,1484.49,1491.81,1483.08,1485.33,2300.0
2024-10-01 12:30:00,1483.37,1484.62,1477.54,1480.07,648.0,1483.37,1484.62,1477.54,1480.07,648.0
2024-10-01 13:00:00,1477.54,1477.54,1469.99,1471.38,900.0,1477.54,1477.54,1469.99,1471.38,900.0
2024-10-01 13:30:00,1479.79,1486.71,1477.45,1483.8,1145.0,1479.79,1486.71,1477.45,1483.8,1145.0
2024-10-01 14:00:00,1485.76,1486.82,1484.54,1485.99,700.0,1485.76,1486.82,1484.54,1485.99,700.0
2024-10-01 14:30:00,1490.09,1490.09,1484.89,1486.22,1111.0,1490.09,1490.09,1484.89,1486.22,1111.0
2024-10-01 15:00:00,1484.18,1484.18,1480.98,1482.4,500.0,1484.18,1484.18,1480.98,1482.4,500.0
2024-10-01 15:30:00,1480.98,1482.23,1476.23,1478.23,5475.0,1480.98,1482.23,1476.23,1478.23,5475.0
2024-10-02 09:30:00,1468.0,1500.15,1460.53,1498.71,14247.0,1468.0,1500.15,1460.53,1498.71,14247.0
2024-10-02 10:00:00,1498.41,1515.0,1490.91,1506.22,35394.0,1498.41,1515.0,1490.91,1506.22,35394.0
2024-10-02 10:30:00,1515.32,1515.32,1507.37,1510.0,7430.0,1515.32,1515.32,1507.37,1510.0,7430.0
2024-10-02 11:00:00,1512.0,1520.0,1511.92,1520.0,4329.0,1512.0,1520.0,1511.92,1520.0,4329.0
2024-10-02 11:30:00,1521.01,1521.01,1509.36,1511.0,49217.0,1521.01,1521.01,1509.36,1511.0,49217.0
2024-10-02 12:00:00,1510.65,1510.94,1500.37,1500.38,2300.0,1510.65,1510.94,1500.37,1500.38,2300.0
2024-10-02 12:30:00,1497.0,1497.0,1492.37,1495.23,748.0,1497.0,1497.0,1492.37,1495.23,748.0
2024-10-02 13:00:00,1498.58,1500.17,1498.58,1499.53,700.0,1498.58,1500.17,1498.58,1499.53,700.0
2024-10-02 13:30:00,1500.0,1505.09,1500.0,1505.0,1910.0,1500.0,1505.09,1500.0,1505.0,1910.0
2024-10-02 14:00:00,1507.0,1507.0,1500.19,1501.44,813.0,1507.0,1507.0,1500.19,1501.44,813.0
2024-10-02 14:30:00,1500.96,1507.0,1500.96,1507.0,1483.0,1500.96,1507.0,1500.96,1507.0,1483.0
2024-10-02 15:00:00,1496.23,1499.0,1496.23,1499.0,425.0,1496.23,1499.0,1496.23,1499.0,425.0
2024-10-02 15:30:00,1498.47,1500.34,1496.87,1500.0,3475.0,1498.47,1500.34,1496.87,1500.0,3475.0
2024-10-03 09:30:00,1485.82,1487.61,1479.28,1481.96,1114.0,1485.82,1487.61,1479.28,1481.96,1114.0
2024-10-03 10:00:00,1485.38,1488.75,1482.14,1482.14,600.0,1485.38,1488.75,1482.14,1482.14,600.0
2024-10-03 10:30:00,1482.89,1482.89,1478.03,1481.43,540.0,1482.89,1482.89,1478.03,1481.43,540.0
2024-10-03 11:00:00,1478.35,1479.22,1476.72,1479.22,300.0,1478.35,1479.22,1476.72,1479.22,300.0
2024-10-03 11:30:00,1479.55,1482.98,1479.55,1482.12,1169.0,1479.55,1482.98,1479.55,1482.12,1169.0
2024-10-03 12:00:00,1482.93,1482.93,1482.93,1482.93,100.0,1482.93,1482.93,1482.93,1482.93,100.0
2024-10-03 12:30:00,1482.93,1482.93,1482.93,1482.93,0.0,1482.93,1482.93,1482.93,1482.93,0.0
2024-10-03 13:00:00,1471.25,1471.25,1470.13,1470.52,300.0,1471.25,1471.25,1470.13,1470.52,300.0
2024-10-03 13:30:00,1470.93,1472.01,1468.0,1472.01,700.0,1470.93,1472.01,1468.0,1472.01,700.0
2024-10-03 14:00:00,1481.23,1481.23,1477.05,1477.05,370.0,1481.23,1481.23,1477.05,1477.05,370.0
2024-10-03 14:30:00,1477.6,1478.04,1473.5,1474.79,1005.0,1477.6,1478.04,1473.5,1474.79,1005.0
2024-10-03 15:00:00,1472.22,1472.22,1468.29,1468.3,688.0,1472.22,1472.22,1468.29,1468.3,688.0
2024-10-03 15:30:00,1468.61,1468.61,1461.0,1462.85,5057.0,1468.61,1468.61,1461.0,1462.85,5057.0
2024-10-04 09:30:00,1477.9,1477.9,1459.0,1463.83,1239.0,1477.9,1477.9,1459.0,1463.83,1239.0
2024-10-04 10:00:00,1468.15,1474.98,1463.6,1463.61,1347.0,1468.15,1474.98,1463.6,1463.61,1347.0
2024-10-04 10:30:00,1464.53,1467.72,1464.53,1467.72,410.0,1464.53,1467.72,1464.53,1467.72,410.0
2024-10-04 11:00:00,1466.97,1466.97,1456.0,1456.64,1226.0,1466.97,1466.97,1456.0,1456.64,1226.0
2024-10-04 11:30:00,1456.23,1460.62,1456.23,1460.27,1207.0,1456.23,1460.62,1456.23,1460.27,1207.0
2024-10-04 12:00:00,1456.66,1456.66,1452.92,1452.92,1149.0,1456.66,1456.66,1452.92,1452.92,1149.0
2024-10-04 12:30:00,1451.5,1455.8,1451.21,1455.69,882.0,1451.5,1455.8,1451.21,1455.69,882.0
2024-10-04 13:00:00,1456.41,1460.0,1456.12,1456.2,600.0,1456.41,1460.0,1456.12,1456.2,600.0
2024-10-04 13:30:00,1455.09,1455.09,1449.79,1451.4,1106.0,1455.09,1455.09,1449.79,1451.4,1106.0
2024-10-04 14:00:00,1450.55,1450.55,1447.87,1450.49,1410.0,1450.55,1450.55,1447.87,1450.49,1410.0
2024-10-04 14:30:00,1450.94,1453.49,1448.39,1448.39,1280.0,1450.94,1453.49,1448.39,1448.39,1280.0
2024-10-04 15:00:00,1450.7,1453.01,1448.48,1453.01,2637.0,1450.7,1453.01,1448.48,1453.01,2637.0
2024-10-04 15:30:00,1452.14,1457.05,1450.45,1454.2,12292.0,1452.14,1457.05,1450.45,1454.2,12292.0
2024-10-07 09:30:00,1444.89,1450.66,1437.45,1443.53,8027.0,1444.89,1450.66,1437.45,1443.53,8027.0
2024-10-07 10:00:00,1449.67,1455.56,1449.67,1454.85,1349.0,1449.67,1455.56,1449.67,1454.85,1349.0
2024-10-07 10:30:00,1455.16,1455.16,1450.93,1454.25,624.0,1455.16,1455.16,1450.93,1454.25,624.0
2024-10-07 11:00:00,1453.42,1454.77,1451.41,1451.41,2521.0,1453.42,1454.77,1451.41,1451.41,2521.0
2024-10-07 11:30:00,1451.4,1453.18,1450.62,1450.88,701.0,1451.4,1453.18,1450.62,1450.88,701.0
2024-10-07 12:00:00,1446.8,1451.72,1446.8,1449.73,397.0,1446.8,1451.72,1446.8,1449.73,397.0
2024-10-07 12:30:00,1452.16,1452.16,1451.74,1451.75,396.0,1452.16,1452.16,1451.74,1451.75,396.0
2024-10-07 13:00:00,1456.14,1463.14,1455.32,1460.71,2200.0,1456.14,1463.14,1455.32,1460.71,2200.0
2024-10-07 13:30:00,1457.87,1459.24,1457.87,1459.24,500.0,1457.87,1459.24,1457.87,1459.24,500.0
2024-10-07 14:00:00,1454.19,1459.84,1454.19,1457.59,900.0,1454.19,1459.84,1454.19,1457.59,900.0
2024-10-07 14:30:00,1457.38,1458.85,1453.71,1453.71,1269.0,1457.38,1458.85,1453.71,1453.71,1269.0
2024-10-07 15:00:00,1452.73,1457.54,1451.7,1456.92,1600.0,1452.73,1457.54,1451.7,1456.92,1600.0
2024-10-07 15:30:00,1455.87,1469.25,1455.87,1466.39,11240.0,1455.87,1469.25,1455.87,1466.39,11240.0
2024-10-08 09:30:00,1461.44,1461.44,1448.19,1454.89,3477.0,1461.44,1461.44,1448.19,1454.89,3477.0
2024-10-08 10:00:00,1455.8,1455.8,1442.28,1442.28,200.0,1455.8,1455.8,1442.28,1442.28,200.0
2024-10-08 10:30:00,1439.76,1448.65,1439.76,1447.9,2342.0,1439.76,1448.65,1439.76,1447.9,2342.0
2024-10-08 11:00:00,1448.88,1449.23,1448.68,1449.23,423.0,1448.88,1449.23,1448.68,1449.23,423.0
2024-10-08 11:30:00,1451.52,1451.52,1450.04,1450.04,300.0,1451.52,1451.52,1450.04,1450.04,300.0
2024-10-08 12:00:00,1450.04,1450.04,1450.04,1450.04,0.0,1450.04,1450.04,1450.04,1450.04,0.0
2024-10-08 12:30:00,1441.83,1447.79,1441.83,1447.77,1103.0,1441.83,1447.79,1441.83,1447.77,1103.0
2024-10-08 13:00:00,1447.77,1447.77,1447.77,1447.77,0.0,1447.77,1447.77,1447.77,1447.77,0.0
2024-10-08 13:30:00,1443.37,1446.66,1443.37,1446.66,1320.0,1443.37,1446.66,1443.37,1446.66,1320.0
2024-10-08 14:00:00,1443.67,1446.6,1443.67,1446.47,1013.0,1443.67,1446.6,1443.67,1446.47,1013.0
2024-10-08 14:30:00,1446.72,1451.14,1446.71,1449.41,814.0,1446.72,1451.14,1446.71,1449.41,814.0
2024-10-08 15:00:00,1447.38,1449.05,1447.38,1449.05,300.0,1447.38,1449.05,1447.38,1449.05,300.0
2024-10-08 15:30:00,1446.23,1453.95,1446.23,1451.48,2343.0,1446.23,1453.95,1446.23,1451.48,2343.0
2024-10-09 09:30:00,1459.73,1471.8,1447.01,1447.38,2125.0,1459.73,1471.8,1447.01,1447.38,2125.0
2024-10-09 10:00:00,1448.57,1449.77,1442.57,1442.57,400.0,1448.57,1449.77,1442.57,1442.57,400.0
2024-10-09 10:30:00,1443.08,1445.32,1443.08,1445.32,200.0,1443.08,1445.32,1443.08,1445.32,200.0
2024-10-09 11:00:00,1449.08,1452.5,1449.07,1452.0,400.0,1449.08,1452.5,1449.07,1452.0,400.0
2024-10-09 11:30:00,1452.54,1457.21,1452.54,1456.19,1979.0,1452.54,1457.21,1452.54,1456.19,1979.0
2024-10-09 12:00:00,1455.87,1455.87,1452.25,1452.26,200.0,1455.87,1455.87,1452.25,1452.26,200.0
2024-10-09 12:30:00,1452.52,1452.52,1452.52,1452.52,137.0,1452.52,1452.52,1452.52,1452.52,137.0
2024-10-09 13:00:00,1450.85,1456.03,1450.85,1456.03,492.0,1450.85,1456.03,1450.85,1456.03,492.0
2024-10-09 13:30:00,1455.29,1455.29,1454.65,1454.65,281.0,1455.29,1455.29,1454.65,1454.65,281.0
2024-10-09 14:00:00,1454.65,1454.65,1454.65,1454.65,0.0,1454.65,1454.65,1454.65,1454.65,0.0
2024-10-09 14:30:00,1445.29,1447.35,1444.53,1445.95,2381.0,1445.29,1447.35,1444.53,1445.95,2381.0
2024-10-09 15:00:00,1446.59,1446.59,1444.07,1445.63,2100.0,1446.59,1446.59,1444.07,1445.63,2100.0
2024-10-09 15:30:00,1446.14,1451.3,1444.71,1448.51,10924.0,1446.14,1451.3,1444.71,1448.51,10924.0
2024-10-10 09:30:00,1434.23,1454.21,1425.05,1453.95,2302.0,1434.23,1454.21,1425.05,1453.95,2302.0
2024-10-10 10:00:00,1449.88,1449.88,1445.26,1445.71,967.0,1449.88,1449.88,1445.26,1445.71,967.0
2024-10-10 10:30:00,1450.98,1450.98,1448.47,1448.47,267.0,1450.98,1450.98,1448.47,1448.47,267.0
2024-10-10 11:00:00,1449.4,1451.83,1449.4,1451.35,340.0,1449.4,1451.83,1449.4,1451.35,340.0
2024-10-10 11:30:00,1453.25,1453.25,1448.92,1448.92,423.0,1453.25,1453.25,1448.92,1448.92,423.0
2024-10-10 12:00:00,1448.92,1448.92,1448.92,1448.92,0.0,1448.92,1448.92,1448.92,1448.92,0.0
2024-10-10 12:30:00,1450.48,1450.48,1450.48,1450.48,164.0,1450.48,1450.48,1450.48,1450.48,164.0
2024-10-10 13:00:00,1441.55,1441.55,1441.55,1441.55,100.0,1441.55,1441.55,1441.55,1441.55,100.0
2024-10-10 13:30:00,1441.55,1441.55,1441.55,1441.55,0.0,1441.55,1441.55,1441.55,1441.55,0.0
2024-10-10 14:00:00,1447.67,1447.67,1447.32,1447.33,720.0,1447.67,1447.67,1447.32,1447.33,720.0
2024-10-10 14:30:00,1447.0,1447.0,1440.14,1440.14,700.0,1447.0,1447.0,1440.14,1440.14,700.0
2024-10-10 15:00:00,1440.35,1440.51,1435.49,1437.21,1139.0,1440.35,1440.51,1435.49,1437.21,1139.0
2024-10-10 15:30:00,1437.68,1446.84,1437.02,1440.48,2809.0,1437.68,1446.84,1437.02,1440.48,2809.0
2024-10-11 09:30:00,1449.28,1449.28,1449.28,1449.28,718.0,1449.28,1449.28,1449.28,1449.28,718.0
2024-10-11 10:00:00,1452.02,1454.53,1452.02,1454.53,200.0,1452.02,1454.53,1452.02,1454.53,200.0
2024-10-11 10:30:00,1454.2,1462.81,1452.27,1462.81,976.0,1454.2,1462.81,1452.27,1462.81,976.0
2024-10-11 11:00:00,1461.85,1463.4,1458.82,1458.82,400.0,1461.85,1463.4,1458.82,1458.82,400.0
2024-10-11 11:30:00,1461.24,1461.24,1457.48,1457.48,800.0,1461.24,1461.24,1457.48,1457.48,800.0
2024-10-11 12:00:00,1455.33,1455.33,1449.27,1449.27,820.0,1455.33,1455.33,1449.27,1449.27,820.0
2024-10-11 12:30:00,1447.79,1447.79,1447.78,1447.79,100.0,1447.79,1447.79,1447.78,1447.79,100.0
2024-10-11 13:00:00,1448.57,1448.58,1448.57,1448.58,616.0,1448.57,1448.58,1448.57,1448.58,616.0
2024-10-11 13:30:00,1451.71,1452.45,1451.7,1452.45,200.0,1451.71,1452.45,1451.7,1452.45,200.0
2024-10-11 14:00:00,1451.65,1451.74,1450.01,1450.73,856.0,1451.65,1451.74,1450.01,1450.73,856.0
2024-10-11 14:30:00,1449.36,1452.26,1447.86,1451.02,1419.0,1449.36,1452.26,1447.86,1451.02,1419.0
2024-10-11 15:00:00,1449.55,1451.23,1449.55,1450.35,1000.0,1449.55,1451.23,1449.55,1450.35,1000.0
2024-10-11 15:30:00,1449.5,1452.71,1446.9,1452.71,3950.0,1449.5,1452.71,1446.9,1452.71,3950.0
2024-10-14 09:30:00,1448.98,1450.29,1437.36,1445.65,1817.0,1448.98,1450.29,1437.36,1445.65,1817.0
2024-10-14 10:00:00,1443.69,1454.54,1443.68,1450.17,4653.0,1443.69,1454.54,1443.68,1450.17,4653.0
2024-10-14 10:30:00,1448.58,1453.68,1444.67,1448.67,1000.0,1448.58,1453.68,1444.67,1448.67,1000.0
2024-10-14 11:00:00,1450.64,1456.04,1450.64,1452.43,2500.0,1450.64,1456.04,1450.64,1452.43,2500.0
2024-10-14 11:30:00,1455.0,1455.93,1453.92,1453.92,500.0,1455.0,1455.93,1453.92,1453.92,500.0
2024-10-14 12:00:00,1451.0,1451.0,1451.0,1451.0,100.0,1451.0,1451.0,1451.0,1451.0,100.0
2024-10-14 12:30:00,1450.32,1450.32,1450.32,1450.32,300.0,1450.32,1450.32,1450.32,1450.32,300.0
2024-10-14 13:00:00,1447.53,1447.53,1447.53,1447.53,100.0,1447.53,1447.53,1447.53,1447.53,100.0
2024-10-14 13:30:00,1447.53,1447.53,1447.53,1447.53,0.0,1447.53,1447.53,1447.53,1447.53,0.0
2024-10-14 14:00:00,1447.53,1447.53,1447.53,1447.53,0.0,1447.53,1447.53,1447.53,1447.53,0.0
2024-10-14 14:30:00,1450.12,1450.12,1450.11,1450.11,883.0,1450.12,1450.12,1450.11,1450.11,883.0
2024-10-14 15:00:00,1450.11,1450.11,1450.11,1450.11,0.0,1450.11,1450.11,1450.11,1450.11,0.0
2024-10-14 15:30:00,1452.95,1459.46,1451.69,1456.08,3824.0,1452.95,1459.46,1451.69,1456.08,3824.0
2024-10-15 09:30:00,1459.22,1470.7,1451.11,1461.79,6793.0,1459.22,1470.7,1451.11,1461.79,6793.0
2024-10-15 10:00:00,1470.0,1486.76,1470.0,1486.76,1410.0,1470.0,1486.76,1470.0,1486.76,1410.0
2024-10-15 10:30:00,1480.82,1486.35,1477.84,1477.84,3606.0,1480.82,1486.35,1477.84,1477.84,3606.0
2024-10-15 11:00:00,1480.4,1480.4,1475.47,1477.21,822.0,1480.4,1480.4,1475.47,1477.21,822.0
2024-10-15 11:30:00,1477.21,1477.84,1470.49,1476.94,1401.0,1477.21,1477.84,1470.49,1476.94,1401.0
2024-10-15 12:00:00,1477.06,1483.73,1477.06,1483.73,1360.0,1477.06,1483.73,1477.06,1483.73,1360.0
2024-10-15 12:30:00,1483.51,1483.51,1475.5,1477.0,699.0,1483.51,1483.51,1475.5,1477.0,699.0
2024-10-15 13:00:00,1471.94,1473.72,1471.94,1471.94,300.0,1471.94,1473.72,1471.94,1471.94,300.0
2024-10-15 13:30:00,1471.03,1471.03,1470.89,1470.89,338.0,1471.03,1471.03,1470.89,1470.89,338.0
2024-10-15 14:00:00,1465.48,1465.48,1465.48,1465.48,100.0,1465.48,1465.48,1465.48,1465.48,100.0
2024-10-15 14:30:00,1464.13,1464.13,1460.83,1460.83,409.0,1464.13,1464.13,1460.83,1460.83,409.0
2024-10-15 15:00:00,1461.54,1461.54,1454.82,1455.23,6776.0,1461.54,1461.54,1454.82,1455.23,6776.0
2024-10-15 15:30:00,1455.29,1457.27,1449.69,1452.13,7001.0,1455.29,1457.27,1449.69,1452.13,7001.0
2024-10-16 09:30:00,1445.11,1456.0,1403.0,1410.03,11161.0,1445.11,1456.0,1403.0,1410.03,11161.0
2024-10-16 10:00:00,1410.87,1446.34,1410.0,1440.37,8632.0,1410.87,1446.34,1410.0,1440.37,8632.0
2024-10-16 10:30:00,1431.0,1431.91,1414.44,1419.08,1222.0,1431.0,1431.91,1414.44,1419.08,1222.0
2024-10-16 11:00:00,1414.97,1420.46,1414.97,1420.46,887.0,1414.97,1420.46,1414.97,1420.46,887.0
2024-10-16 11:30:00,1417.04,1421.12,1417.04,1421.12,1300.0,1417.04,1421.12,1417.04,1421.12,1300.0
2024-10-16 12:00:00,1421.57,1422.2,1418.76,1418.76,4155.0,1421.57,1422.2,1418.76,1418.76,4155.0
2024-10-16 12:30:00,1419.37,1420.76,1418.76,1420.76,931.0,1419.37,1420.76,1418.76,1420.76,931.0
2024-10-16 13:00:00,1418.84,1420.42,1417.22,1417.22,3543.0,1418.84,1420.42,1417.22,1417.22,3543.0
2024-10-16 13:30:00,1416.34,1418.04,1414.11,1414.11,2229.0,1416.34,1418.04,1414.11,1414.11,2229.0
2024-10-16 14:00:00,1410.7,1410.7,1410.22,1410.22,504.0,1410.7,1410.7,1410.22,1410.22,504.0
2024-10-16 14:30:00,1404.72,1406.2,1401.66,1404.15,4255.0,1404.72,1406.2,1401.66,1404.15,4255.0
2024-10-16 15:00:00,1404.56,1408.42,1389.39,1407.77,13568.0,1404.56,1408.42,1389.39,1407.77,13568.0
2024-10-16 15:30:00,1409.12,1409.12,1400.0,1403.81,11510.0,1409.12,1409.12,1400.0,1403.81,11510.0
2024-10-17 09:30:00,1422.37,1430.37,1378.56,1396.72,8186.0,1422.37,1430.37,1378.56,1396.72,8186.0
2024-10-17 10:00:00,1396.91,1401.97,1386.97,1395.2,6202.0,1396.91,1401.97,1386.97,1395.2,6202.0
2024-10-17 10:30:00,1395.0,1398.57,1393.23,1393.23,1601.0,1395.0,1398.57,1393.23,1393.23,1601.0
2024-10-17 11:00:00,1388.26,1390.98,1388.1,1389.1,749.0,1388.26,1390.98,1388.1,1389.1,749.0
2024-10-17 11:30:00,1385.49,1385.77,1380.63,1380.79,600.0,1385.49,1385.77,1380.63,1380.79,600.0
2024-10-17 12:00:00,1380.81,1386.02,1375.47,1378.59,3767.0,1380.81,1386.02,1375.47,1378.59,3767.0
2024-10-17 12:30:00,1376.46,1376.46,1375.22,1375.23,305.0,1376.46,1376.46,1375.22,1375.23,305.0
2024-10-17 13:00:00,1377.6,1378.36,1372.0,1374.8,6957.0,1377.6,1378.36,1372.0,1374.8,6957.0
2024-10-17 13:30:00,1376.33,1381.63,1373.35,1380.02,5400.0,1376.33,1381.63,1373.35,1380.02,5400.0
2024-10-17 14:00:00,1379.0,1379.0,1367.86,1368.83,1435.0,1379.0,1379.0,1367.86,1368.83,1435.0
2024-10-17 14:30:00,1368.75,1370.59,1360.5,1367.75,1851.0,1368.75,1370.59,1360.5,1367.75,1851.0
2024-10-17 15:00:00,1367.76,1367.76,1364.33,1364.33,1191.0,1367.76,1367.76,1364.33,1364.33,1191.0
2024-10-17 15:30:00,1362.71,1367.81,1361.28,1365.53,10040.0,1362.71,1367.81,1361.28,1365.53,10040.0
2024-10-18 09:30:00,1377.45,1377.45,1362.33,1372.63,11919.0,1377.45,1377.45,1362.33,1372.63,11919.0
2024-10-18 10:00:00,1367.47,1367.47,1359.52,1362.57,1572.0,1367.47,1367.47,1359.52,1362.57,1572.0
2024-10-18 10:30:00,1364.97,1364.97,1357.16,1362.51,1550.0,1364.97,1364.97,1357.16,1362.51,1550.0
2024-10-18 11:00:00,1362.51,1367.81,1362.5,1367.03,9214.0,1362.51,1367.81,1362.5,1367.03,9214.0
2024-10-18 11:30:00,1367.96,1372.92,1367.7,1370.33,4709.0,1367.96,1372.92,1367.7,1370.33,4709.0
2024-10-18 12:00:00,1370.89,1372.11,1368.28,1369.71,1100.0,1370.89,1372.11,1368.28,1369.71,1100.0
2024-10-18 12:30:00,1370.22,1371.25,1367.46,1367.46,3084.0,1370.22,1371.25,1367.46,1367.46,3084.0
2024-10-18 13:00:00,1367.46,1369.2,1366.01,1369.2,1234.0,1367.46,1369.2,1366.01,1369.2,1234.0
2024-10-18 13:30:00,1369.33,1369.46,1367.9,1368.39,525.0,1369.33,1369.46,1367.9,1368.39,525.0
2024-10-18 14:00:00,1367.87,1379.38,1366.25,1379.38,3326.0,1367.87,1379.38,1366.25,1379.38,3326.0
2024-10-18 14:30:00,1376.3,1376.3,1372.93,1374.18,500.0,1376.3,1376.3,1372.93,1374.18,500.0
2024-10-18 15:00:00,1368.31,1370.66,1364.14,1364.14,1502.0,1368.31,1370.66,1364.14,1364.14,1502.0
2024-10-18 15:30:00,1364.59,1374.21,1363.54,1372.41,8451.0,1364.59,1374.21,1363.54,1372.41,8451.0
2024-10-21 09:30:00,1363.14,1372.7,1360.5,1362.63,3454.0,1363.14,1372.7,1360.5,1362.63,3454.0
2024-10-21 10:00:00,1362.63,1365.32,1361.29,1361.3,7228.0,1362.63,1365.32,1361.29,1361.3,7228.0
2024-10-21 10:30:00,1363.67,1364.96,1362.91,1364.22,2022.0,1363.67,1364.96,1362.91,1364.22,2022.0
2024-10-21 11:00:00,1361.96,1364.0,1361.96,1364.0,706.0,1361.96,1364.0,1361.96,1364.0,706.0
2024-10-21 11:30:00,1362.07,1368.01,1362.06,1368.01,629.0,1362.07,1368.01,1362.06,1368.01,629.0
2024-10-21 12:00:00,1365.0,1367.16,1364.88,1367.16,1200.0,1365.0,1367.16,1364.88,1367.16,1200.0
2024-10-21 12:30:00,1364.65,1364.83,1364.18,1364.83,1047.0,1364.65,1364.83,1364.18,1364.83,1047.0
2024-10-21 13:00:00,1366.38,1366.39,1366.19,1366.19,200.0,1366.38,1366.39,1366.19,1366.19,200.0
2024-10-21 13:30:00,1366.71,1368.46,1366.17,1368.46,710.0,1366.71,1368.46,1366.17,1368.46,710.0
2024-10-21 14:00:00,1364.38,1364.38,1361.76,1361.76,600.0,1364.38,1364.38,1361.76,1361.76,600.0
2024-10-21 14:30:00,1360.01,1360.01,1357.07,1359.02,700.0,1360.01,1360.01,1357.07,1359.02,700.0
2024-10-21 15:00:00,1359.26,1360.59,1358.0,1360.0,1609.0,1359.26,1360.59,1358.0,1360.0,1609.0
2024-10-21 15:30:00,1358.64,1366.19,1357.35,1364.71,8207.0,1358.64,1366.19,1357.35,1364.71,8207.0
2024-10-22 09:30:00,1349.93,1353.24,1332.72,1344.07,4651.0,1349.93,1353.24,1332.72,1344.07,4651.0
2024-10-22 10:00:00,1347.44,1353.56,1347.44,1350.95,3362.0,1347.44,1353.56,1347.44,1350.95,3362.0
2024-10-22 10:30:00,1350.38,1351.28,1346.23,1346.23,1401.0,1350.38,1351.28,1346.23,1346.23,1401.0
2024-10-22 11:00:00,1347.31,1349.66,1347.11,1349.66,1271.0,1347.31,1349.66,1347.11,1349.66,1271.0
2024-10-22 11:30:00,1349.05,1350.13,1347.64,1349.55,2270.0,1349.05,1350.13,1347.64,1349.55,2270.0
2024-10-22 12:00:00,1350.35,1354.91,1350.35,1354.28,1668.0,1350.35,1354.91,1350.35,1354.28,1668.0
2024-10-22 12:30:00,1352.65,1352.65,1351.68,1352.3,1099.0,1352.65,1352.65,1351.68,1352.3,1099.0
2024-10-22 13:00:00,1350.97,1353.28,1350.86,1353.28,2045.0,1350.97,1353.28,1350.86,1353.28,2045.0
2024-10-22 13:30:00,1354.77,1354.77,1354.23,1354.64,800.0,1354.77,1354.77,1354.23,1354.64,800.0
2024-10-22 14:00:00,1353.88,1353.88,1351.0,1351.0,2539.0,1353.88,1353.88,1351.0,1351.0,2539.0
2024-10-22 14:30:00,1352.69,1352.69,1349.91,1352.32,2389.0,1352.69,1352.69,1349.91,1352.32,2389.0
2024-10-22 15:00:00,1350.32,1354.74,1350.31,1352.07,2857.0,1350.32,1354.74,1350.31,1352.07,2857.0
2024-10-22 15:30:00,1352.4,1356.83,1351.77,1352.57,14175.0,1352.4,1356.83,1351.77,1352.57,14175.0
2024-10-23 09:30:00,1354.12,1354.14,1348.61,1350.25,4293.0,1354.12,1354.14,1348.61,1350.25,4293.0
2024-10-23 10:00:00,1345.0,1345.0,1333.1,1333.1,7384.0,1345.0,1345.0,1333.1,1333.1,7384.0
2024-10-23 10:30:00,1331.65,1331.65,1322.42,1322.59,1020.0,1331.65,1331.65,1322.42,1322.59,1020.0
2024-10-23 11:00:00,1320.25,1325.48,1319.96,1324.61,4008.0,1320.25,1325.48,1319.96,1324.61,4008.0
2024-10-23 11:30:00,1322.62,1322.62,1320.51,1321.26,1652.0,1322.62,1322.62,1320.51,1321.26,1652.0
2024-10-23 12:00:00,1319.23,1324.0,1316.44,1324.0,1969.0,1319.23,1324.0,1316.44,1324.0,1969.0
2024-10-23 12:30:00,1324.2,1326.24,1324.0,1324.27,1580.0,1324.2,1326.24,1324.0,1324.27,1580.0
2024-10-23 13:00:00,1324.3,1325.94,1319.39,1320.69,1551.0,1324.3,1325.94,1319.39,1320.69,1551.0
2024-10-23 13:30:00,1320.66,1322.5,1320.66,1322.5,500.0,1320.66,1322.5,1320.66,1322.5,500.0
2024-10-23 14:00:00,1319.61,1319.61,1315.61,1315.61,688.0,1319.61,1319.61,1315.61,1315.61,688.0
2024-10-23 14:30:00,1316.58,1317.01,1314.09,1315.51,2220.0,1316.58,1317.01,1314.09,1315.51,2220.0
2024-10-23 15:00:00,1316.45,1318.35,1315.04,1316.23,1571.0,1316.45,1318.35,1315.04,1316.23,1571.0
2024-10-23 15:30:00,1316.12,1320.89,1315.36,1319.29,8845.0,1316.12,1320.89,1315.36,1319.29,8845.0
2024-10-24 09:30:00,1320.15,1320.15,1305.69,1319.09,2881.0,1320.15,1320.15,1305.69,1319.09,2881.0
2024-10-24 10:00:00,1314.97,1314.97,1308.6,1310.48,4117.0,1314.97,1314.97,1308.6,1310.48,4117.0
2024-10-24 10:30:00,1310.52,1311.77,1299.78,1303.2,4380.0,1310.52,1311.77,1299.78,1303.2,4380.0
2024-10-24 11:00:00,1301.81,1305.23,1300.49,1301.34,4352.0,1301.81,1305.23,1300.49,1301.34,4352.0
2024-10-24 11:30:00,1301.52,1301.52,1298.87,1298.87,685.0,1301.52,1301.52,1298.87,1298.87,685.0
2024-10-24 12:00:00,1298.62,1300.25,1293.04,1296.76,1588.0,1298.62,1300.25,1293.04,1296.76,1588.0
2024-10-24 12:30:00,1297.34,1297.42,1296.55,1297.39,940.0,1297.34,1297.42,1296.55,1297.39,940.0
2024-10-24 13:00:00,1297.37,1297.37,1294.15,1295.63,3089.0,1297.37,1297.37,1294.15,1295.63,3089.0
2024-10-24 13:30:00,1296.5,1298.04,1296.26,1296.26,866.0,1296.5,1298.04,1296.26,1296.26,866.0
2024-10-24 14:00:00,1294.71,1294.97,1293.14,1293.41,981.0,1294.71,1294.97,1293.14,1293.41,981.0
2024-10-24 14:30:00,1293.55,1300.43,1291.65,1300.43,3674.0,1293.55,1300.43,1291.65,1300.43,3674.0
2024-10-24 15:00:00,1298.13,1299.03,1295.14,1297.84,1800.0,1298.13,1299.03,1295.14,1297.84,1800.0
2024-10-24 15:30:00,1298.08,1299.58,1290.18,1290.82,9966.0,1298.08,1299.58,1290.18,1290.82,9966.0
2024-10-25 09:30:00,1302.73,1302.73,1298.62,1298.62,1323.0,1302.73,1302.73,1298.62,1298.62,1323.0
2024-10-25 10:00:00,1301.08,1305.06,1301.08,1301.41,553.0,1301.08,1305.06,1301.08,1301.41,553.0
2024-10-25 10:30:00,1297.31,1297.32,1294.33,1294.34,1040.0,1297.31,1297.32,1294.33,1294.34,1040.0
2024-10-25 11:00:00,1296.67,1302.03,1294.22,1294.9,2911.0,1296.67,1302.03,1294.22,1294.9,2911.0
2024-10-25 11:30:00,1294.9,1303.55,1294.9,1302.91,3339.0,1294.9,1303.55,1294.9,1302.91,3339.0
2024-10-25 12:00:00,1300.39,1301.85,1299.58,1301.75,832.0,1300.39,1301.85,1299.58,1301.75,832.0
2024-10-25 12:30:00,1301.55,1301.55,1298.88,1299.19,1829.0,1301.55,1301.55,1298.88,1299.19,1829.0
2024-10-25 13:00:00,1299.94,1299.94,1295.82,1295.82,620.0,1299.94,1299.94,1295.82,1295.82,620.0
2024-10-25 13:30:00,1290.34,1290.34,1290.34,1290.34,100.0,1290.34,1290.34,1290.34,1290.34,100.0
2024-10-25 14:00:00,1289.84,1296.29,1289.84,1296.29,400.0,1289.84,1296.29,1289.84,1296.29,400.0
2024-10-25 14:30:00,1295.5,1296.48,1292.82,1292.82,1587.0,1295.5,1296.48,1292.82,1292.82,1587.0
2024-10-25 15:00:00,1293.49,1293.5,1289.51,1293.1,1490.0,1293.49,1293.5,1289.51,1293.1,1490.0
2024-10-25 15:30:00,1291.91,1296.91,1291.38,1293.16,4571.0,1291.91,1296.91,1291.38,1293.16,4571.0
2024-10-28 09:30:00,1308.41,1308.52,1294.53,1306.57,14427.0,1308.41,1308.52,1294.53,1306.57,14427.0
2024-10-28 10:00:00,1302.83,1302.83,1297.82,1300.02,3423.0,1302.83,1302.83,1297.82,1300.02,3423.0
2024-10-28 10:30:00,1300.69,1307.82,1300.16,1302.61,2130.0,1300.69,1307.82,1300.16,1302.61,2130.0
2024-10-28 11:00:00,1305.0,1305.0,1295.04,1295.38,1696.0,1305.0,1305.0,1295.04,1295.38,1696.0
2024-10-28 11:30:00,1292.38,1292.94,1290.46,1291.25,1019.0,1292.38,1292.94,1290.46,1291.25,1019.0
2024-10-28 12:00:00,1292.48,1295.0,1291.47,1295.0,1194.0,1292.48,1295.0,1291.47,1295.0,1194.0
2024-10-28 12:30:00,1293.41,1293.41,1287.04,1287.04,1113.0,1293.41,1293.41,1287.04,1287.04,1113.0
2024-10-28 13:00:00,1289.61,1291.96,1288.14,1289.21,2313.0,1289.61,1291.96,1288.14,1289.21,2313.0
2024-10-28 13:30:00,1288.77,1288.77,1285.67,1285.67,402.0,1288.77,1288.77,1285.67,1285.67,402.0
2024-10-28 14:00:00,1285.67,1290.13,1285.67,1290.06,1676.0,1285.67,1290.13,1285.67,1290.06,1676.0
2024-10-28 14:30:00,1290.06,1291.29,1288.26,1288.4,2156.0,1290.06,1291.29,1288.26,1288.4,2156.0
2024-10-28 15:00:00,1290.22,1290.22,1286.44,1287.12,1400.0,1290.22,1290.22,1286.44,1287.12,1400.0
2024-10-28 15:30:00,1287.2,1294.98,1286.47,1294.3,7006.0,1287.2,1294.98,1286.47,1294.3,7006.0
2024-10-29 09:30:00,1286.37,1286.37,1285.26,1285.66,2177.0,1286.37,1286.37,1285.26,1285.66,2177.0
2024-10-29 10:00:00,1288.22,1293.37,1287.08,1293.37,1616.0,1288.22,1293.37,1287.08,1293.37,1616.0
2024-10-29 10:30:00,1290.79,1294.4,1290.79,1294.4,600.0,1290.79,1294.4,1290.79,1294.4,600.0
2024-10-29 11:00:00,1296.56,1297.82,1295.8,1295.93,1000.0,1296.56,1297.82,1295.8,1295.93,1000.0
2024-10-29 11:30:00,1298.41,1298.41,1297.71,1297.72,300.0,1298.41,1298.41,1297.71,1297.72,300.0
2024-10-29 12:00:00,1298.44,1298.96,1296.5,1296.5,400.0,1298.44,1298.96,1296.5,1296.5,400.0
2024-10-29 12:30:00,1295.98,1298.03,1295.19,1298.03,1587.0,1295.98,1298.03,1295.19,1298.03,1587.0
2024-10-29 13:00:00,1300.0,1300.0,1296.57,1296.57,801.0,1300.0,1300.0,1296.57,1296.57,801.0
2024-10-29 13:30:00,1293.26,1295.18,1293.25,1295.17,300.0,1293.26,1295.18,1293.25,1295.17,300.0
2024-10-29 14:00:00,1293.72,1293.72,1291.31,1291.32,300.0,1293.72,1293.72,1291.31,1291.32,300.0
2024-10-29 14:30:00,1295.96,1296.73,1295.16,1295.16,1757.0,1295.96,1296.73,1295.16,1295.16,1757.0
2024-10-29 15:00:00,1293.28,1295.99,1293.27,1295.99,806.0,1293.28,1295.99,1293.27,1295.99,806.0
2024-10-29 15:30:00,1295.19,1298.47,1293.5,1298.47,5350.0,1295.19,1298.47,1293.5,1298.47,5350.0
2024-10-30 09:30:00,1299.85,1317.03,1299.85,1316.91,1647.0,1299.85,1317.03,1299.85,1316.91,1647.0
2024-10-30 10:00:00,1315.12,1315.94,1315.02,1315.94,500.0,1315.12,1315.94,1315.02,1315.94,500.0
2024-10-30 10:30:00,1314.97,1316.52,1311.1,1315.04,2138.0,1314.97,1316.52,1311.1,1315.04,2138.0
2024-10-30 11:00:00,1315.27,1316.49,1313.12,1313.21,1153.0,1315.27,1316.49,1313.12,1313.21,1153.0
2024-10-30 11:30:00,1313.21,1313.21,1313.21,1313.21,0.0,1313.21,1313.21,1313.21,1313.21,0.0
2024-10-30 12:00:00,1314.34,1314.34,1314.25,1314.25,200.0,1314.34,1314.34,1314.25,1314.25,200.0
2024-10-30 12:30:00,1314.25,1314.25,1314.25,1314.25,0.0,1314.25,1314.25,1314.25,1314.25,0.0
2024-10-30 13:00:00,1314.25,1314.25,1314.25,1314.25,0.0,1314.25,1314.25,1314.25,1314.25,0.0
2024-10-30 13:30:00,1306.19,1308.65,1301.11,1301.11,401.0,1306.19,1308.65,1301.11,1301.11,401.0
2024-10-30 14:00:00,1305.13,1305.14,1305.13,1305.13,180.0,1305.13,1305.14,1305.13,1305.13,180.0
2024-10-30 14:30:00,1307.19,1307.19,1305.13,1307.09,1258.0,1307.19,1307.19,1305.13,1307.09,1258.0
2024-10-30 15:00:00,1300.85,1301.48,1300.85,1301.3,300.0,1300.85,1301.48,1300.85,1301.3,300.0
2024-10-30 15:30:00,1301.3,1304.96,1300.74,1301.54,3569.0,1301.3,1304.96,1300.74,1301.54,3569.0
2024-10-31 09:30:00,1289.0,1297.44,1288.38,1296.68,3582.0,1289.0,1297.44,1288.38,1296.68,3582.0
2024-10-31 10:00:00,1292.28,1295.92,1290.09,1295.91,1971.0,1292.28,1295.92,1290.09,1295.91,1971.0
2024-10-31 10:30:00,1294.75,1295.14,1293.32,1295.14,1576.0,1294.75,1295.14,1293.32,1295.14,1576.0
2024-10-31 11:00:00,1290.9,1295.65,1290.9,1293.66,2331.0,1290.9,1295.65,1290.9,1293.66,2331.0
2024-10-31 11:30:00,1293.61,1298.07,1293.34,1297.83,2499.0,1293.61,1298.07,1293.34,1297.83,2499.0
2024-10-31 12:00:00,1303.13,1304.15,1300.81,1304.15,1427.0,1303.13,1304.15,1300.81,1304.15,1427.0
2024-10-31 12:30:00,1302.19,1302.19,1296.98,1296.98,1143.0,1302.19,1302.19,1296.98,1296.98,1143.0
2024-10-31 13:00:00,1300.51,1300.51,1298.67,1298.67,200.0,1300.51,1300.51,1298.67,1298.67,200.0
2024-10-31 13:30:00,1293.49,1295.33,1292.87,1295.33,1151.0,1293.49,1295.33,1292.87,1295.33,1151.0
2024-10-31 14:00:00,1295.99,1298.8,1293.84,1297.77,1959.0,1295.99,1298.8,1293.84,1297.77,1959.0
2024-10-31 14:30:00,1298.12,1298.25,1296.39,1297.86,1023.0,1298.12,1298.25,1296.39,1297.86,1023.0
2024-10-31 15:00:00,1297.32,1299.23,1297.02,1298.99,3487.0,1297.32,1299.23,1297.02,1298.99,3487.0
2024-10-31 15:30:00,1298.92,1299.32,1291.76,1292.48,7393.0,1298.92,1299.32,1291.76,1292.48,7393.0
2024-11-01 09:30:00,1338.6,1383.44,1323.88,1380.21,19763.0,1338.6,1383.44,1323.88,1380.21,19763.0
2024-11-01 10:00:00,1382.24,1387.73,1348.7,1360.0,10715.0,1382.24,1387.73,1348.7,1360.0,10715.0
2024-11-01 10:30:00,1361.6,1362.95,1359.25,1359.49,2603.0,1361.6,1362.95,1359.25,1359.49,2603.0
2024-11-01 11:00:00,1359.55,1359.55,1351.71,1352.7,941.0,1359.55,1359.55,1351.71,1352.7,941.0
2024-11-01 11:30:00,1351.52,1351.93,1347.86,1351.93,1600.0,1351.52,1351.93,1347.86,1351.93,1600.0
2024-11-01 12:00:00,1355.0,1355.0,1351.2,1351.2,1026.0,1355.0,1355.0,1351.2,1351.2,1026.0
2024-11-01 12:30:00,1351.53,1351.53,1346.67,1348.56,500.0,1351.53,1351.53,1346.67,1348.56,500.0
2024-11-01 13:00:00,1347.31,1347.32,1347.31,1347.31,543.0,1347.31,1347.32,1347.31,1347.31,543.0
2024-11-01 13:30:00,1344.9,1344.9,1334.87,1334.87,1435.0,1344.9,1344.9,1334.87,1334.87,1435.0
2024-11-01 14:00:00,1337.68,1339.5,1334.09,1339.5,545.0,1337.68,1339.5,1334.09,1339.5,545.0
2024-11-01 14:30:00,1339.88,1347.51,1339.88,1347.51,700.0,1339.88,1347.51,1339.88,1347.51,700.0
2024-11-01 15:00:00,1348.66,1351.68,1345.44,1347.72,4071.0,1348.66,1351.68,1345.44,1347.72,4071.0
2024-11-01 15:30:00,1343.57,1345.9,1339.65,1343.48,6049.0,1343.57,1345.9,1339.65,1343.48,6049.0
2024-11-04 09:30:00,1349.96,1368.3,1349.96,1368.3,2727.0,1349.96,1368.3,1349.96,1368.3,2727.0
2024-11-04 10:00:00,1369.47,1371.54,1367.45,1367.45,3944.0,1369.47,1371.54,1367.45,1367.45,3944.0
2024-11-04 10:30:00,1365.6,1368.91,1362.62,1364.17,1031.0,1365.6,1368.91,1362.62,1364.17,1031.0
2024-11-04 11:00:00,1357.63,1359.09,1357.35,1358.87,600.0,1357.63,1359.09,1357.35,1358.87,600.0
2024-11-04 11:30:00,1358.4,1362.31,1348.14,1348.14,3883.0,1358.4,1362.31,1348.14,1348.14,3883.0
2024-11-04 12:00:00,1348.17,1349.97,1348.16,1349.97,600.0,1348.17,1349.97,1348.16,1349.97,600.0
2024-11-04 12:30:00,1354.48,1354.48,1354.06,1354.06,500.0,1354.48,1354.48,1354.06,1354.06,500.0
2024-11-04 13:00:00,1354.59,1364.01,1353.0,1362.87,2084.0,1354.59,1364.01,1353.0,1362.87,2084.0
2024-11-04 13:30:00,1363.5,1367.4,1363.5,1367.4,6101.0,1363.5,1367.4,1363.5,1367.4,6101.0
2024-11-04 14:00:00,1367.7,1367.7,1365.49,1365.49,300.0,1367.7,1367.7,1365.49,1365.49,300.0
2024-11-04 14:30:00,1365.5,1365.5,1363.05,1363.73,600.0,1365.5,1365.5,1363.05,1363.73,600.0
2024-11-04 15:00:00,1362.82,1364.77,1362.82,1364.77,400.0,1362.82,1364.77,1362.82,1364.77,400.0
2024-11-04 15:30:00,1362.11,1366.21,1360.33,1366.21,5124.0,1362.11,1366.21,1360.33,1366.21,5124.0
2024-11-05 09:30:00,1358.71,1371.02,1348.43,1369.84,2101.0,1358.71,1371.02,1348.43,1369.84,2101.0
2024-11-05 10:00:00,1364.92,1375.25,1363.14,1367.54,900.0,1364.92,1375.25,1363.14,1367.54,900.0
2024-11-05 10:30:00,1365.0,1365.49,1362.56,1362.56,456.0,1365.0,1365.49,1362.56,1362.56,456.0
2024-11-05 11:00:00,1360.77,1366.92,1360.0,1362.58,1000.0,1360.77,1366.92,1360.0,1362.58,1000.0
2024-11-05 11:30:00,1371.08,1372.56,1369.0,1369.01,1015.0,1371.08,1372.56,1369.0,1369.01,1015.0
2024-11-05 12:00:00,1366.75,1366.75,1366.75,1366.75,200.0,1366.75,1366.75,1366.75,1366.75,200.0
2024-11-05 12:30:00,1375.19,1377.29,1372.0,1377.29,1500.0,1375.19,1377.29,1372.0,1377.29,1500.0
2024-11-05 13:00:00,1382.63,1386.93,1380.0,1382.0,2606.0,1382.63,1386.93,1380.0,1382.0,2606.0
2024-11-05 13:30:00,1384.48,1385.0,1382.83,1382.84,700.0,1384.48,1385.0,1382.83,1382.84,700.0
2024-11-05 14:00:00,1381.62,1381.62,1378.99,1379.67,1000.0,1381.62,1381.62,1378.99,1379.67,1000.0
2024-11-05 14:30:00,1379.02,1380.43,1377.34,1378.34,1233.0,1379.02,1380.43,1377.34,1378.34,1233.0
2024-11-05 15:00:00,1381.6,1383.62,1380.93,1380.93,900.0,1381.6,1383.62,1380.93,1380.93,900.0
2024-11-05 15:30:00,1382.0,1390.08,1382.0,1387.79,6638.0,1382.0,1390.08,1382.0,1387.79,6638.0
2024-11-06 09:30:00,1431.46,1431.46,1371.8,1385.68,14456.0,1431.46,1431.46,1371.8,1385.68,14456.0
2024-11-06 10:00:00,1385.75,1396.59,1366.88,1366.88,11065.0,1385.75,1396.59,1366.88,1366.88,11065.0
2024-11-06 10:30:00,1366.47,1377.67,1363.78,1373.15,3586.0,1366.47,1377.67,1363.78,1373.15,3586.0
2024-11-06 11:00:00,1362.16,1379.8,1362.16,1367.86,5517.0,1362.16,1379.8,1362.16,1367.86,5517.0
2024-11-06 11:30:00,1372.2,1376.31,1372.2,1373.89,1370.0,1372.2,1376.31,1372.2,1373.89,1370.0
2024-11-06 12:00:00,1372.83,1378.71,1370.79,1373.0,1999.0,1372.83,1378.71,1370.79,1373.0,1999.0
2024-11-06 12:30:00,1372.65,1380.28,1371.99,1376.24,2358.0,1372.65,1380.28,1371.99,1376.24,2358.0
2024-11-06 13:00:00,1380.07,1386.33,1380.07,1386.33,300.0,1380.07,1386.33,1380.07,1386.33,300.0
2024-11-06 13:30:00,1388.04,1388.04,1384.95,1387.47,724.0,1388.04,1388.04,1384.95,1387.47,724.0
2024-11-06 14:00:00,1391.91,1394.02,1389.53,1392.53,1500.0,1391.91,1394.02,1389.53,1392.53,1500.0
2024-11-06 14:30:00,1394.49,1395.83,1388.8,1388.8,2268.0,1394.49,1395.83,1388.8,1388.8,2268.0
2024-11-06 15:00:00,1389.16,1396.29,1389.16,1393.18,4720.0,1389.16,1396.29,1389.16,1393.18,4720.0
2024-11-06 15:30:00,1394.12,1403.14,1393.37,1399.84,14194.0,1394.12,1403.14,1393.37,1399.84,14194.0
2024-11-07 09:30:00,1410.0,1413.76,1400.0,1412.38,1681.0,1410.0,1413.76,1400.0,1412.38,1681.0
2024-11-07 10:00:00,1417.0,1417.0,1391.05,1391.69,5285.0,1417.0,1417.0,1391.05,1391.69,5285.0
2024-11-07 10:30:00,1396.38,1401.53,1394.47,1401.49,2021.0,1396.38,1401.53,1394.47,1401.49,2021.0
2024-11-07 11:00:00,1394.55,1399.63,1392.35,1397.75,1100.0,1394.55,1399.63,1392.35,1397.75,1100.0
2024-11-07 11:30:00,1396.26,1396.26,1387.41,1389.95,1184.0,1396.26,1396.26,1387.41,1389.95,1184.0
2024-11-07 12:00:00,1392.29,1397.46,1391.75,1397.46,969.0,1392.29,1397.46,1391.75,1397.46,969.0
2024-11-07 12:30:00,1396.17,1402.35,1396.17,1402.35,731.0,1396.17,1402.35,1396.17,1402.35,731.0
2024-11-07 13:00:00,1398.4,1403.96,1398.4,1401.28,1000.0,1398.4,1403.96,1398.4,1401.28,1000.0
2024-11-07 13:30:00,1401.82,1406.2,1401.81,1403.98,2374.0,1401.82,1406.2,1401.81,1403.98,2374.0
2024-11-07 14:00:00,1400.8,1404.77,1396.64,1404.77,1685.0,1400.8,1404.77,1396.64,1404.77,1685.0
2024-11-07 14:30:00,1406.75,1406.75,1397.0,1397.07,1215.0,1406.75,1406.75,1397.0,1397.07,1215.0
2024-11-07 15:00:00,1399.48,1412.27,1398.72,1403.33,5472.0,1399.48,1412.27,1398.72,1403.33,5472.0
2024-11-07 15:30:00,1404.97,1413.8,1401.23,1410.62,10485.0,1404.97,1413.8,1401.23,1410.62,10485.0
2024-11-08 09:30:00,1342.83,1363.75,1306.57,1321.8,17511.0,1342.83,1363.75,1306.57,1321.8,17511.0
2024-11-08 10:00:00,1314.08,1336.45,1314.08,1327.91,4862.0,1314.08,1336.45,1314.08,1327.91,4862.0
2024-11-08 10:30:00,1325.83,1331.42,1320.47,1320.48,3377.0,1325.83,1331.42,1320.47,1320.48,3377.0
2024-11-08 11:00:00,1323.9,1328.84,1314.51,1318.51,7986.0,1323.9,1328.84,1314.51,1318.51,7986.0
2024-11-08 11:30:00,1320.2,1320.93,1312.99,1316.03,1769.0,1320.2,1320.93,1312.99,1316.03,1769.0
2024-11-08 12:00:00,1317.74,1320.01,1312.75,1314.78,2757.0,1317.74,1320.01,1312.75,1314.78,2757.0
2024-11-08 12:30:00,1312.8,1312.8,1303.1,1308.59,3762.0,1312.8,1312.8,1303.1,1308.59,3762.0
2024-11-08 13:00:00,1307.8,1319.83,1302.63,1313.62,5164.0,1307.8,1319.83,1302.63,1313.62,5164.0
2024-11-08 13:30:00,1310.0,1319.51,1309.88,1319.51,4053.0,1310.0,1319.51,1309.88,1319.51,4053.0
2024-11-08 14:00:00,1319.63,1327.43,1319.62,1325.69,1600.0,1319.63,1327.43,1319.62,1325.69,1600.0
2024-11-08 14:30:00,1323.69,1325.65,1319.27,1320.58,2927.0,1323.69,1325.65,1319.27,1320.58,2927.0
2024-11-08 15:00:00,1321.28,1322.73,1309.41,1311.89,6862.0,1321.28,1322.73,1309.41,1311.89,6862.0
2024-11-08 15:30:00,1311.97,1317.44,1308.0,1311.22,15032.0,1311.97,1317.44,1308.0,1311.22,15032.0
2024-11-11 09:30:00,1310.43,1311.7,1297.57,1297.58,4853.0,1310.43,1311.7,1297.57,1297.58,4853.0
2024-11-11 10:00:00,1294.59,1295.82,1276.0,1278.62,8658.0,1294.59,1295.82,1276.0,1278.62,8658.0
2024-11-11 10:30:00,1280.24,1281.86,1277.72,1279.44,1755.0,1280.24,1281.86,1277.72,1279.44,1755.0
2024-11-11 11:00:00,1280.0,1280.0,1271.0,1273.71,3976.0,1280.0,1280.0,1271.0,1273.71,3976.0
2024-11-11 11:30:00,1273.44,1277.5,1264.77,1270.0,9021.0,1273.44,1277.5,1264.77,1270.0,9021.0
2024-11-11 12:00:00,1268.95,1268.95,1260.44,1263.04,13452.0,1268.95,1268.95,1260.44,1263.04,13452.0
2024-11-11 12:30:00,1263.52,1265.0,1255.43,1255.43,1500.0,1263.52,1265.0,1255.43,1255.43,1500.0
2024-11-11 13:00:00,1252.74,1255.09,1246.99,1251.34,9291.0,1252.74,1255.09,1246.99,1251.34,9291.0
2024-11-11 13:30:00,1251.26,1251.68,1245.09,1249.57,2519.0,1251.26,1251.68,1245.09,1249.57,2519.0
2024-11-11 14:00:00,1249.0,1249.91,1239.55,1241.0,8896.0,1249.0,1249.91,1239.55,1241.0,8896.0
2024-11-11 14:30:00,1239.12,1242.78,1236.99,1238.27,3467.0,1239.12,1242.78,1236.99,1238.27,3467.0
2024-11-11 15:00:00,1235.98,1248.96,1235.98,1248.96,9464.0,1235.98,1248.96,1235.98,1248.96,9464.0
2024-11-11 15:30:00,1247.99,1251.74,1246.04,1251.74,25540.0,1247.99,1251.74,1246.04,1251.74,25540.0
2024-11-12 09:30:00,1255.7,1270.1,1255.7,1262.52,6002.0,1255.7,1270.1,1255.7,1262.52,6002.0
2024-11-12 10:00:00,1265.27,1265.73,1251.73,1251.73,2532.0,1265.27,1265.73,1251.73,1251.73,2532.0
2024-11-12 10:30:00,1249.85,1253.76,1248.54,1250.28,1300.0,1249.85,1253.76,1248.54,1250.28,1300.0
2024-11-12 11:00:00,1253.0,1256.0,1249.19,1252.41,3635.0,1253.0,1256.0,1249.19,1252.41,3635.0
2024-11-12 11:30:00,1253.26,1253.26,1247.37,1249.9,1434.0,1253.26,1253.26,1247.37,1249.9,1434.0
2024-11-12 12:00:00,1254.77,1254.77,1248.52,1248.52,1000.0,1254.77,1254.77,1248.52,1248.52,1000.0
2024-11-12 12:30:00,1246.67,1250.2,1246.47,1246.66,1000.0,1246.67,1250.2,1246.47,1246.66,1000.0
2024-11-12 13:00:00,1249.22,1251.81,1245.0,1247.23,1032.0,1249.22,1251.81,1245.0,1247.23,1032.0
2024-11-12 13:30:00,1248.81,1250.11,1248.02,1249.5,1100.0,1248.81,1250.11,1248.02,1249.5,1100.0
2024-11-12 14:00:00,1249.79,1255.19,1249.78,1255.19,2681.0,1249.79,1255.19,1249.78,1255.19,2681.0
2024-11-12 14:30:00,1254.13,1256.0,1254.13,1254.73,2771.0,1254.13,1256.0,1254.13,1254.73,2771.0
2024-11-12 15:00:00,1253.15,1260.7,1253.15,1260.7,3526.0,1253.15,1260.7,1253.15,1260.7,3526.0
2024-11-12 15:30:00,1260.35,1262.45,1256.39,1258.81,13673.0,1260.35,1262.45,1256.39,1258.81,13673.0
2024-11-13 09:30:00,1254.84,1262.66,1254.81,1260.67,4712.0,1254.84,1262.66,1254.81,1260.67,4712.0
2024-11-13 10:00:00,1261.14,1261.14,1253.15,1258.72,3118.0,1261.14,1261.14,1253.15,1258.72,3118.0
2024-11-13 10:30:00,1259.81,1259.99,1254.96,1259.99,2501.0,1259.81,1259.99,1254.96,1259.99,2501.0
2024-11-13 11:00:00,1256.96,1259.88,1256.45,1259.88,418.0,1256.96,1259.88,1256.45,1259.88,418.0
2024-11-13 11:30:00,1261.69,1264.27,1256.77,1256.77,1601.0,1261.69,1264.27,1256.77,1256.77,1601.0
2024-11-13 12:00:00,1258.41,1260.56,1258.1,1260.0,1150.0,1258.41,1260.56,1258.1,1260.0,1150.0
2024-11-13 12:30:00,1258.76,1259.9,1258.24,1258.82,700.0,1258.76,1259.9,1258.24,1258.82,700.0
2024-11-13 13:00:00,1259.34,1263.68,1259.34,1262.2,1201.0,1259.34,1263.68,1259.34,1262.2,1201.0
2024-11-13 13:30:00,1260.65,1265.0,1256.92,1265.0,1599.0,1260.65,1265.0,1256.92,1265.0,1599.0
2024-11-13 14:00:00,1264.53,1265.35,1263.88,1264.14,4252.0,1264.53,1265.35,1263.88,1264.14,4252.0
2024-11-13 14:30:00,1261.63,1263.38,1259.96,1261.5,2100.0,1261.63,1263.38,1259.96,1261.5,2100.0
2024-11-13 15:00:00,1262.07,1264.27,1262.06,1264.27,847.0,1262.07,1264.27,1262.06,1264.27,847.0
2024-11-13 15:30:00,1264.72,1266.48,1257.91,1258.69,3944.0,1264.72,1266.48,1257.91,1258.69,3944.0
2024-11-14 09:30:00,1255.0,1255.0,1239.43,1244.89,3630.0,1255.0,1255.0,1239.43,1244.89,3630.0
2024-11-14 10:00:00,1237.09,1243.67,1237.09,1239.0,2458.0,1237.09,1243.67,1237.09,1239.0,2458.0
2024-11-14 10:30:00,1239.89,1242.87,1239.89,1242.87,700.0,1239.89,1242.87,1239.89,1242.87,700.0
2024-11-14 11:00:00,1242.51,1243.03,1237.14,1237.49,9900.0,1242.51,1243.03,1237.14,1237.49,9900.0
2024-11-14 11:30:00,1236.63,1236.64,1228.28,1234.97,7344.0,1236.63,1236.64,1228.28,1234.97,7344.0
2024-11-14 12:00:00,1232.95,1239.9,1232.79,1239.89,5586.0,1232.95,1239.9,1232.79,1239.89,5586.0
2024-11-14 12:30:00,1239.99,1242.81,1233.1,1241.25,5750.0,1239.99,1242.81,1233.1,1241.25,5750.0
2024-11-14 13:00:00,1239.22,1243.59,1239.22,1240.85,2802.0,1239.22,1243.59,1239.22,1240.85,2802.0
2024-11-14 13:30:00,1240.47,1240.63,1238.96,1239.45,5585.0,1240.47,1240.63,1238.96,1239.45,5585.0
2024-11-14 14:00:00,1240.55,1240.75,1238.43,1239.89,1711.0,1240.55,1240.75,1238.43,1239.89,1711.0
2024-11-14 14:30:00,1241.39,1246.13,1240.59,1246.13,1800.0,1241.39,1246.13,1240.59,1246.13,1800.0
2024-11-14 15:00:00,1244.63,1245.95,1242.81,1245.17,1800.0,1244.63,1245.95,1242.81,1245.17,1800.0
2024-11-14 15:30:00,1244.84,1245.03,1229.4,1238.78,15090.0,1244.84,1245.03,1229.4,1238.78,15090.0
2024-11-15 09:30:00,1237.19,1237.19,1215.07,1225.04,27722.0,1237.19,1237.19,1215.07,1225.04,27722.0
2024-11-15 10:00:00,1224.05,1228.03,1206.42,1206.42,24740.0,1224.05,1228.03,1206.42,1206.42,24740.0
2024-11-15 10:30:00,1208.64,1210.63,1194.99,1196.87,14888.0,1208.64,1210.63,1194.99,1196.87,14888.0
2024-11-15 11:00:00,1195.65,1201.82,1195.65,1201.19,2231.0,1195.65,1201.82,1195.65,1201.19,2231.0
2024-11-15 11:30:00,1204.38,1204.38,1197.06,1199.15,4131.0,1204.38,1204.38,1197.06,1199.15,4131.0
2024-11-15 12:00:00,1196.89,1199.32,1194.63,1195.0,4094.0,1196.89,1199.32,1194.63,1195.0,4094.0
2024-11-15 12:30:00,1194.78,1197.01,1193.39,1195.41,6811.0,1194.78,1197.01,1193.39,1195.41,6811.0
2024-11-15 13:00:00,1195.04,1198.2,1188.14,1189.77,13460.0,1195.04,1198.2,1188.14,1189.77,13460.0
2024-11-15 13:30:00,1191.62,1191.62,1188.77,1190.04,5505.0,1191.62,1191.62,1188.77,1190.04,5505.0
2024-11-15 14:00:00,1189.04,1189.04,1186.17,1186.39,1105.0,1189.04,1189.04,1186.17,1186.39,1105.0
2024-11-15 14:30:00,1185.01,1186.59,1183.0,1185.83,6799.0,1185.01,1186.59,1183.0,1185.83,6799.0
2024-11-15 15:00:00,1185.83,1185.83,1179.51,1179.51,29166.0,1185.83,1185.83,1179.51,1179.51,29166.0
2024-11-15 15:30:00,1179.64,1184.03,1176.66,1179.57,23517.0,1179.64,1184.03,1176.66,1179.57,23517.0
2024-11-18 09:30:00,1176.1,1191.51,1175.64,1184.06,3001.0,1176.1,1191.51,1175.64,1184.06,3001.0
2024-11-18 10:00:00,1182.86,1189.67,1181.39,1181.39,3081.0,1182.86,1189.67,1181.39,1181.39,3081.0
2024-11-18 10:30:00,1178.51,1182.93,1177.55,1180.32,7845.0,1178.51,1182.93,1177.55,1180.32,7845.0
2024-11-18 11:00:00,1180.96,1180.96,1177.23,1178.63,2688.0,1180.96,1180.96,1177.23,1178.63,2688.0
2024-11-18 11:30:00,1179.89,1180.18,1178.12,1179.58,3420.0,1179.89,1180.18,1178.12,1179.58,3420.0
2024-11-18 12:00:00,1179.58,1180.4,1177.5,1180.39,2008.0,1179.58,1180.4,1177.5,1180.39,2008.0
2024-11-18 12:30:00,1180.08,1183.41,1180.08,1181.05,2000.0,1180.08,1183.41,1180.08,1181.05,2000.0
2024-11-18 13:00:00,1182.36,1183.41,1181.3,1183.41,1047.0,1182.36,1183.41,1181.3,1183.41,1047.0
2024-11-18 13:30:00,1182.84,1183.01,1179.0,1181.47,1837.0,1182.84,1183.01,1179.0,1181.47,1837.0
2024-11-18 14:00:00,1182.2,1182.2,1178.5,1179.26,1827.0,1182.2,1182.2,1178.5,1179.26,1827.0
2024-11-18 14:30:00,1178.03,1178.03,1175.02,1175.02,1400.0,1178.03,1178.03,1175.02,1175.02,1400.0
2024-11-18 15:00:00,1174.76,1174.94,1172.75,1174.31,1450.0,1174.76,1174.94,1172.75,1174.31,1450.0
2024-11-18 15:30:00,1175.02,1180.94,1173.82,1174.87,17591.0,1175.02,1180.94,1173.82,1174.87,17591.0
2024-11-19 09:30:00,1162.17,1169.46,1162.17,1169.46,5032.0,1162.17,1169.46,1162.17,1169.46,5032.0
2024-11-19 10:00:00,1166.24,1176.04,1166.15,1170.29,9489.0,1166.24,1176.04,1166.15,1170.29,9489.0
2024-11-19 10:30:00,1172.03,1175.64,1172.03,1173.18,4975.0,1172.03,1175.64,1172.03,1173.18,4975.0
2024-11-19 11:00:00,1170.01,1170.01,1166.38,1166.4,1480.0,1170.01,1170.01,1166.38,1166.4,1480.0
2024-11-19 11:30:00,1166.42,1167.06,1164.91,1167.06,1300.0,1166.42,1167.06,1164.91,1167.06,1300.0
2024-11-19 12:00:00,1166.63,1173.4,1166.63,1172.21,900.0,1166.63,1173.4,1166.63,1172.21,900.0
2024-11-19 12:30:00,1170.55,1170.55,1166.19,1167.38,1492.0,1170.55,1170.55,1166.19,1167.38,1492.0
2024-11-19 13:00:00,1165.96,1165.96,1162.63,1163.5,1608.0,1165.96,1165.96,1162.63,1163.5,1608.0
2024-11-19 13:30:00,1163.18,1163.19,1160.75,1160.75,1069.0,1163.18,1163.19,1160.75,1160.75,1069.0
2024-11-19 14:00:00,1160.74,1163.86,1160.73,1162.57,2482.0,1160.74,1163.86,1160.73,1162.57,2482.0
2024-11-19 14:30:00,1162.63,1166.27,1161.39,1163.13,10586.0,1162.63,1166.27,1161.39,1163.13,10586.0
2024-11-19 15:00:00,1162.69,1167.3,1161.61,1167.3,4897.0,1162.69,1167.3,1161.61,1167.3,4897.0
2024-11-19 15:30:00,1167.27,1171.47,1161.09,1161.09,21847.0,1167.27,1171.47,1161.09,1161.09,21847.0
2024-11-20 09:30:00,1160.67,1175.07,1156.0,1167.65,7375.0,1160.67,1175.07,1156.0,1167.65,7375.0
2024-11-20 10:00:00,1168.22,1170.03,1165.28,1165.28,9795.0,1168.22,1170.03,1165.28,1165.28,9795.0
2024-11-20 10:30:00,1165.94,1166.57,1158.82,1162.16,19585.0,1165.94,1166.57,1158.82,1162.16,19585.0
2024-11-20 11:00:00,1160.67,1160.67,1157.28,1158.63,8312.0,1160.67,1160.67,1157.28,1158.63,8312.0
2024-11-20 11:30:00,1155.59,1167.22,1155.59,1167.22,16204.0,1155.59,1167.22,1155.59,1167.22,16204.0
2024-11-20 12:00:00,1166.42,1166.62,1160.67,1164.92,3032.0,1166.42,1166.62,1160.67,1164.92,3032.0
2024-11-20 12:30:00,1165.04,1166.36,1160.7,1160.7,7851.0,1165.04,1166.36,1160.7,1160.7,7851.0
2024-11-20 13:00:00,1160.92,1165.43,1160.92,1165.42,2289.0,1160.92,1165.43,1160.92,1165.42,2289.0
2024-11-20 13:30:00,1164.22,1164.22,1158.43,1162.18,1824.0,1164.22,1164.22,1158.43,1162.18,1824.0
2024-11-20 14:00:00,1164.15,1170.0,1164.15,1166.92,1575.0,1164.15,1170.0,1164.15,1166.92,1575.0
2024-11-20 14:30:00,1166.69,1167.46,1164.56,1165.77,2237.0,1166.69,1167.46,1164.56,1165.77,2237.0
2024-11-20 15:00:00,1164.07,1166.6,1164.04,1165.64,5324.0,1164.07,1166.6,1164.04,1165.64,5324.0
2024-11-20 15:30:00,1165.27,1171.23,1162.63,1166.64,34064.0,1165.27,1171.23,1162.63,1166.64,34064.0
2024-11-21 09:30:00,1166.9,1175.0,1156.88,1157.04,10611.0,1166.9,1175.0,1156.88,1157.04,10611.0
2024-11-21 10:00:00,1165.49,1181.77,1165.49,1175.0,2448.0,1165.49,1181.77,1165.49,1175.0,2448.0
2024-11-21 10:30:00,1171.97,1178.14,1171.97,1176.89,1201.0,1171.97,1178.14,1171.97,1176.89,1201.0
2024-11-21 11:00:00,1174.02,1174.67,1170.46,1171.05,1100.0,1174.02,1174.67,1170.46,1171.05,1100.0
2024-11-21 11:30:00,1172.95,1175.04,1170.54,1173.9,3113.0,1172.95,1175.04,1170.54,1173.9,3113.0
2024-11-21 12:00:00,1173.11,1173.5,1169.95,1173.5,934.0,1173.11,1173.5,1169.95,1173.5,934.0
2024-11-21 12:30:00,1176.6,1184.64,1176.6,1184.63,1512.0,1176.6,1184.64,1176.6,1184.63,1512.0
2024-11-21 13:00:00,1184.63,1187.44,1181.83,1186.49,2234.0,1184.63,1187.44,1181.83,1186.49,2234.0
2024-11-21 13:30:00,1187.0,1196.08,1185.67,1192.94,4660.0,1187.0,1196.08,1185.67,1192.94,4660.0
2024-11-21 14:00:00,1193.36,1193.36,1190.77,1190.77,3471.0,1193.36,1193.36,1190.77,1190.77,3471.0
2024-11-21 14:30:00,1192.99,1195.01,1188.5,1191.32,3017.0,1192.99,1195.01,1188.5,1191.32,3017.0
2024-11-21 15:00:00,1192.97,1196.22,1191.46,1196.2,1400.0,1192.97,1196.22,1191.46,1196.2,1400.0
2024-11-21 15:30:00,1193.99,1197.87,1191.45,1196.45,9298.0,1193.99,1197.87,1191.45,1196.45,9298.0
2024-11-22 09:30:00,1196.31,1209.15,1194.37,1194.37,5307.0,1196.31,1209.15,1194.37,1194.37,5307.0
2024-11-22 10:00:00,1202.19,1208.59,1196.49,1205.8,1851.0,1202.19,1208.59,1196.49,1205.8,1851.0
2024-11-22 10:30:00,1202.53,1210.68,1199.94,1210.68,1269.0,1202.53,1210.68,1199.94,1210.68,1269.0
2024-11-22 11:00:00,1212.45,1214.99,1205.72,1205.72,1515.0,1212.45,1214.99,1205.72,1205.72,1515.0
2024-11-22 11:30:00,1210.18,1210.99,1206.83,1206.83,1201.0,1210.18,1210.99,1206.83,1206.83,1201.0
2024-11-22 12:00:00,1210.09,1214.15,1210.09,1211.91,562.0,1210.09,1214.15,1210.09,1211.91,562.0
2024-11-22 12:30:00,1211.06,1213.23,1209.95,1210.95,955.0,1211.06,1213.23,1209.95,1210.95,955.0
2024-11-22 13:00:00,1210.42,1210.42,1210.42,1210.42,300.0,1210.42,1210.42,1210.42,1210.42,300.0
2024-11-22 13:30:00,1211.21,1213.86,1208.93,1212.85,3694.0,1211.21,1213.86,1208.93,1212.85,3694.0
2024-11-22 14:00:00,1216.32,1218.32,1215.31,1217.33,666.0,1216.32,1218.32,1215.31,1217.33,666.0
2024-11-22 14:30:00,1218.98,1224.43,1217.1,1217.1,6146.0,1218.98,1224.43,1217.1,1217.1,6146.0
2024-11-22 15:00:00,1216.21,1223.17,1215.58,1221.29,2500.0,1216.21,1223.17,1215.58,1221.29,2500.0
2024-11-22 15:30:00,1222.37,1226.1,1217.91,1219.81,12515.0,1222.37,1226.1,1217.91,1219.81,12515.0
2024-11-25 09:30:00,1228.72,1231.51,1226.42,1231.51,1532.0,1228.72,1231.51,1226.42,1231.51,1532.0
2024-11-25 10:00:00,1228.69,1253.1,1228.69,1252.38,6626.0,1228.69,1253.1,1228.69,1252.38,6626.0
2024-11-25 10:30:00,1252.38,1259.86,1250.27,1259.86,3375.0,1252.38,1259.86,1250.27,1259.86,3375.0
2024-11-25 11:00:00,1259.86,1264.87,1259.38,1259.38,1700.0,1259.86,1264.87,1259.38,1259.38,1700.0
2024-11-25 11:30:00,1257.81,1259.1,1247.36,1247.65,2032.0,1257.81,1259.1,1247.36,1247.65,2032.0
2024-11-25 12:00:00,1248.31,1250.41,1237.29,1237.29,1782.0,1248.31,1250.41,1237.29,1237.29,1782.0
2024-11-25 12:30:00,1238.44,1240.17,1227.86,1227.87,1045.0,1238.44,1240.17,1227.86,1227.87,1045.0
2024-11-25 13:00:00,1228.07,1237.14,1228.07,1231.75,2469.0,1228.07,1237.14,1228.07,1231.75,2469.0
2024-11-25 13:30:00,1232.32,1233.79,1230.68,1232.67,3660.0,1232.32,1233.79,1230.68,1232.67,3660.0
2024-11-25 14:00:00,1230.84,1232.24,1226.92,1230.39,4392.0,1230.84,1232.24,1226.92,1230.39,4392.0
2024-11-25 14:30:00,1230.99,1232.65,1228.22,1228.23,4000.0,1230.99,1232.65,1228.22,1228.23,4000.0
2024-11-25 15:00:00,1228.6,1231.84,1228.28,1229.17,7232.0,1228.6,1231.84,1228.28,1229.17,7232.0
2024-11-25 15:30:00,1228.35,1232.09,1222.13,1224.84,33538.0,1228.35,1232.09,1222.13,1224.84,33538.0
2024-11-26 09:30:00,1193.03,1205.0,1192.97,1200.0,7980.0,1193.03,1205.0,1192.97,1200.0,7980.0
2024-11-26 10:00:00,1201.37,1212.52,1200.71,1205.7,9055.0,1201.37,1212.52,1200.71,1205.7,9055.0
2024-11-26 10:30:00,1203.51,1216.68,1201.79,1216.67,3179.0,1203.51,1216.68,1201.79,1216.67,3179.0
2024-11-26 11:00:00,1215.92,1218.35,1213.59,1217.7,1562.0,1215.92,1218.35,1213.59,1217.7,1562.0
2024-11-26 11:30:00,1219.35,1222.4,1218.02,1222.28,1484.0,1219.35,1222.4,1218.02,1222.28,1484.0
2024-11-26 12:00:00,1222.28,1222.28,1218.24,1218.59,1005.0,1222.28,1222.28,1218.24,1218.59,1005.0
2024-11-26 12:30:00,1218.79,1218.79,1213.02,1213.02,1102.0,1218.79,1218.79,1213.02,1213.02,1102.0
2024-11-26 13:00:00,1215.03,1220.07,1215.03,1218.33,1485.0,1215.03,1220.07,1215.03,1218.33,1485.0
2024-11-26 13:30:00,1216.74,1219.91,1216.74,1219.08,400.0,1216.74,1219.91,1216.74,1219.08,400.0
2024-11-26 14:00:00,1218.33,1224.83,1218.32,1223.34,3117.0,1218.33,1224.83,1218.32,1223.34,3117.0
2024-11-26 14:30:00,1221.68,1225.85,1221.56,1225.16,1693.0,1221.68,1225.85,1221.56,1225.16,1693.0
2024-11-26 15:00:00,1226.03,1226.58,1223.33,1224.1,2286.0,1226.03,1226.58,1223.33,1224.1,2286.0
2024-11-26 15:30:00,1224.27,1233.19,1224.27,1233.19,6701.0,1224.27,1233.19,1224.27,1233.19,6701.0
2024-11-27 09:30:00,1242.48,1243.89,1234.61,1241.89,2451.0,1242.48,1243.89,1234.61,1241.89,2451.0
2024-11-27 10:00:00,1241.5,1241.5,1236.29,1241.5,779.0,1241.5,1241.5,1236.29,1241.5,779.0
2024-11-27 10:30:00,1243.68,1245.6,1240.85,1241.74,1487.0,1243.68,1245.6,1240.85,1241.74,1487.0
2024-11-27 11:00:00,1243.49,1243.49,1241.39,1243.35,2028.0,1243.49,1243.49,1241.39,1243.35,2028.0
2024-11-27 11:30:00,1242.06,1245.63,1242.06,1244.39,1404.0,1242.06,1245.63,1242.06,1244.39,1404.0
2024-11-27 12:00:00,1242.12,1242.12,1239.32,1239.32,1000.0,1242.12,1242.12,1239.32,1239.32,1000.0
2024-11-27 12:30:00,1237.75,1239.46,1237.75,1237.8,1062.0,1237.75,1239.46,1237.75,1237.8,1062.0
2024-11-27 13:00:00,1236.83,1236.9,1236.38,1236.53,600.0,1236.83,1236.9,1236.38,1236.53,600.0
2024-11-27 13:30:00,1238.08,1238.95,1237.77,1237.77,400.0,1238.08,1238.95,1237.77,1237.77,400.0
2024-11-27 14:00:00,1239.36,1240.45,1239.35,1239.52,500.0,1239.36,1240.45,1239.35,1239.52,500.0
2024-11-27 14:30:00,1241.56,1245.22,1241.56,1245.22,200.0,1241.56,1245.22,1241.56,1245.22,200.0
2024-11-27 15:00:00,1246.1,1246.1,1243.13,1244.44,1300.0,1246.1,1246.1,1243.13,1244.44,1300.0
2024-11-27 15:30:00,1245.4,1249.78,1242.54,1243.45,9951.0,1245.4,1249.78,1242.54,1243.45,9951.0
2024-11-29 09:30:00,1248.69,1248.69,1242.54,1242.54,1267.0,1248.69,1248.69,1242.54,1242.54,1267.0
2024-11-29 10:00:00,1248.53,1253.46,1245.07,1253.46,1023.0,1248.53,1253.46,1245.07,1253.46,1023.0
2024-11-29 10:30:00,1253.54,1255.83,1249.98,1255.83,1373.0,1253.54,1255.83,1249.98,1255.83,1373.0
2024-11-29 11:00:00,1255.47,1255.47,1252.66,1255.17,769.0,1255.47,1255.47,1252.66,1255.17,769.0
2024-11-29 11:30:00,1256.56,1256.56,1254.09,1254.09,600.0,1256.56,1256.56,1254.09,1254.09,600.0
2024-11-29 12:00:00,1254.43,1254.43,1251.76,1252.45,600.0,1254.43,1254.43,1251.76,1252.45,600.0
2024-11-29 12:30:00,1256.0,1256.16,1247.62,1251.09,3117.0,1256.0,1256.16,1247.62,1251.09,3117.0
2024-12-02 09:30:00,1248.48,1248.48,1235.06,1235.06,1559.0,1248.48,1248.48,1235.06,1235.06,1559.0
2024-12-02 10:00:00,1234.12,1243.51,1232.42,1239.98,1342.0,1234.12,1243.51,1232.42,1239.98,1342.0
2024-12-02 10:30:00,1247.73,1255.66,1247.73,1250.83,1917.0,1247.73,1255.66,1247.73,1250.83,1917.0
2024-12-02 11:00:00,1250.78,1250.78,1250.78,1250.78,100.0,1250.78,1250.78,1250.78,1250.78,100.0
2024-12-02 11:30:00,1250.01,1253.09,1250.01,1253.09,638.0,1250.01,1253.09,1250.01,1253.09,638.0
2024-12-02 12:00:00,1252.53,1252.57,1248.8,1252.27,1925.0,1252.53,1252.57,1248.8,1252.27,1925.0
2024-12-02 12:30:00,1250.96,1251.42,1249.56,1249.56,1136.0,1250.96,1251.42,1249.56,1249.56,1136.0
2024-12-02 13:00:00,1247.34,1249.37,1247.33,1249.08,300.0,1247.34,1249.37,1247.33,1249.08,300.0
2024-12-02 13:30:00,1249.07,1253.07,1249.07,1253.07,742.0,1249.07,1253.07,1249.07,1253.07,742.0
2024-12-02 14:00:00,1252.44,1252.44,1249.65,1250.59,300.0,1252.44,1252.44,1249.65,1250.59,300.0
2024-12-02 14:30:00,1248.39,1251.9,1248.39,1251.9,4498.0,1248.39,1251.9,1248.39,1251.9,4498.0
2024-12-02 15:00:00,1253.64,1254.27,1253.64,1254.27,201.0,1253.64,1254.27,1253.64,1254.27,201.0
2024-12-02 15:30:00,1255.8,1261.56,1255.41,1261.55,4024.0,1255.8,1261.56,1255.41,1261.55,4024.0
2024-12-03 09:30:00,1250.64,1252.26,1235.92,1236.08,1592.0,1250.64,1252.26,1235.92,1236.08,1592.0
2024-12-03 10:00:00,1235.09,1246.97,1232.28,1246.97,1662.0,1235.09,1246.97,1232.28,1246.97,1662.0
2024-12-03 10:30:00,1244.52,1248.32,1243.11,1247.08,1100.0,1244.52,1248.32,1243.11,1247.08,1100.0
2024-12-03 11:00:00,1247.01,1247.32,1245.46,1246.84,410.0,1247.01,1247.32,1245.46,1246.84,410.0
2024-12-03 11:30:00,1248.12,1252.94,1248.12,1252.94,1050.0,1248.12,1252.94,1248.12,1252.94,1050.0
2024-12-03 12:00:00,1251.58,1252.93,1250.41,1251.6,2243.0,1251.58,1252.93,1250.41,1251.6,2243.0
2024-12-03 12:30:00,1251.6,1255.32,1251.59,1255.32,516.0,1251.6,1255.32,1251.59,1255.32,516.0
2024-12-03 13:00:00,1255.6,1255.6,1254.83,1254.83,300.0,1255.6,1255.6,1254.83,1254.83,300.0
2024-12-03 13:30:00,1254.89,1254.9,1252.73,1253.22,1005.0,1254.89,1254.9,1252.73,1253.22,1005.0
2024-12-03 14:00:00,1254.58,1256.23,1252.89,1255.81,1560.0,1254.58,1256.23,1252.89,1255.81,1560.0
2024-12-03 14:30:00,1255.81,1261.67,1255.8,1261.26,1900.0,1255.81,1261.67,1255.8,1261.26,1900.0
2024-12-03 15:00:00,1260.29,1260.29,1257.22,1258.26,608.0,1260.29,1260.29,1257.22,1258.26,608.0
2024-12-03 15:30:00,1258.68,1258.68,1254.09,1256.38,4486.0,1258.68,1258.68,1254.09,1256.38,4486.0
2024-12-04 09:30:00,1251.0,1251.0,1245.86,1247.54,2390.0,1251.0,1251.0,1245.86,1247.54,2390.0
2024-12-04 10:00:00,1250.06,1253.58,1247.74,1253.58,571.0,1250.06,1253.58,1247.74,1253.58,571.0
2024-12-04 10:30:00,1256.04,1260.42,1256.04,1260.42,761.0,1256.04,1260.42,1256.04,1260.42,761.0
2024-12-04 11:00:00,1263.33,1270.06,1261.44,1270.06,2000.0,1263.33,1270.06,1261.44,1270.06,2000.0
2024-12-04 11:30:00,1270.1,1271.92,1267.05,1267.05,1200.0,1270.1,1271.92,1267.05,1267.05,1200.0
2024-12-04 12:00:00,1267.12,1267.12,1267.12,1267.12,101.0,1267.12,1267.12,1267.12,1267.12,101.0
2024-12-04 12:30:00,1272.34,1272.34,1270.58,1270.58,300.0,1272.34,1272.34,1270.58,1270.58,300.0
2024-12-04 13:00:00,1269.1,1269.1,1264.94,1264.94,425.0,1269.1,1269.1,1264.94,1264.94,425.0
2024-12-04 13:30:00,1264.13,1264.13,1264.13,1264.13,100.0,1264.13,1264.13,1264.13,1264.13,100.0
2024-12-04 14:00:00,1264.24,1266.84,1261.33,1261.33,1605.0,1264.24,1266.84,1261.33,1261.33,1605.0
2024-12-04 14:30:00,1265.06,1265.06,1263.07,1264.2,1040.0,1265.06,1265.06,1263.07,1264.2,1040.0
2024-12-04 15:00:00,1263.18,1264.65,1262.88,1264.65,2108.0,1263.18,1264.65,1262.88,1264.65,2108.0
2024-12-04 15:30:00,1264.69,1265.7,1261.88,1262.12,1740.0,1264.69,1265.7,1261.88,1262.12,1740.0
2024-12-05 09:30:00,1259.23,1266.42,1259.23,1264.4,5887.0,1259.23,1266.42,1259.23,1264.4,5887.0
2024-12-05 10:00:00,1260.46,1261.55,1252.55,1252.55,2789.0,1260.46,1261.55,1252.55,1252.55,2789.0
2024-12-05 10:30:00,1251.19,1256.55,1250.63,1252.73,4179.0,1251.19,1256.55,1250.63,1252.73,4179.0
2024-12-05 11:00:00,1252.08,1253.49,1250.32,1253.49,2550.0,1252.08,1253.49,1250.32,1253.49,2550.0
2024-12-05 11:30:00,1253.32,1253.32,1251.58,1251.58,200.0,1253.32,1253.32,1251.58,1251.58,200.0
2024-12-05 12:00:00,1250.75,1250.75,1250.74,1250.75,100.0,1250.75,1250.75,1250.74,1250.75,100.0
2024-12-05 12:30:00,1249.43,1249.43,1249.43,1249.43,200.0,1249.43,1249.43,1249.43,1249.43,200.0
2024-12-05 13:00:00,1252.48,1252.48,1245.99,1245.99,1861.0,1252.48,1252.48,1245.99,1245.99,1861.0
2024-12-05 13:30:00,1249.71,1249.71,1248.07,1248.22,745.0,1249.71,1249.71,1248.07,1248.22,745.0
2024-12-05 14:00:00,1249.96,1250.27,1248.17,1248.17,653.0,1249.96,1250.27,1248.17,1248.17,653.0
2024-12-05 14:30:00,1249.83,1250.24,1247.87,1247.94,630.0,1249.83,1250.24,1247.87,1247.94,630.0
2024-12-05 15:00:00,1249.4,1250.43,1249.21,1250.1,833.0,1249.4,1250.43,1249.21,1250.1,833.0
2024-12-05 15:30:00,1250.52,1250.52,1247.66,1249.81,2081.0,1250.52,1250.52,1247.66,1249.81,2081.0
2024-12-06 09:30:00,1264.7,1282.53,1262.92,1282.53,2302.0,1264.7,1282.53,1262.92,1282.53,2302.0
2024-12-06 10:00:00,1282.81,1289.89,1278.53,1289.89,2320.0,1282.81,1289.89,1278.53,1289.89,2320.0
2024-12-06 10:30:00,1283.65,1286.83,1282.74,1285.22,909.0,1283.65,1286.83,1282.74,1285.22,909.0
2024-12-06 11:00:00,1280.62,1281.25,1270.84,1271.32,1309.0,1280.62,1281.25,1270.84,1271.32,1309.0
2024-12-06 11:30:00,1272.21,1273.5,1267.43,1267.43,1546.0,1272.21,1273.5,1267.43,1267.43,1546.0
2024-12-06 12:00:00,1266.53,1266.94,1266.1,1266.54,675.0,1266.53,1266.94,1266.1,1266.54,675.0
2024-12-06 12:30:00,1268.0,1268.22,1268.0,1268.22,660.0,1268.0,1268.22,1268.0,1268.22,660.0
2024-12-06 13:00:00,1268.0,1268.7,1264.56,1264.56,1000.0,1268.0,1268.7,1264.56,1264.56,1000.0
2024-12-06 13:30:00,1264.56,1265.21,1259.44,1260.01,2521.0,1264.56,1265.21,1259.44,1260.01,2521.0
2024-12-06 14:00:00,1257.13,1257.13,1256.11,1256.11,1266.0,1257.13,1257.13,1256.11,1256.11,1266.0
2024-12-06 14:30:00,1255.15,1255.43,1254.68,1254.69,1701.0,1255.15,1255.43,1254.68,1254.69,1701.0
2024-12-06 15:00:00,1255.24,1256.39,1254.06,1254.06,600.0,1255.24,1256.39,1254.06,1254.06,600.0
2024-12-06 15:30:00,1254.94,1258.84,1253.77,1257.1,6371.0,1254.94,1258.84,1253.77,1257.1,6371.0
2024-12-09 09:30:00,1262.6,1279.42,1258.28,1279.42,3361.0,1262.6,1279.42,1258.28,1279.42,3361.0
2024-12-09 10:00:00,1273.38,1284.39,1272.01,1280.98,4597.0,1273.38,1284.39,1272.01,1280.98,4597.0
2024-12-09 10:30:00,1280.98,1285.72,1280.3,1284.25,11956.0,1280.98,1285.72,1280.3,1284.25,11956.0
2024-12-09 11:00:00,1282.82,1283.59,1278.37,1282.25,2204.0,1282.82,1283.59,1278.37,1282.25,2204.0
2024-12-09 11:30:00,1279.0,1279.0,1269.41,1277.0,8643.0,1279.0,1279.0,1269.41,1277.0,8643.0
2024-12-09 12:00:00,1275.57,1279.5,1274.58,1275.48,3017.0,1275.57,1279.5,1274.58,1275.48,3017.0
2024-12-09 12:30:00,1274.68,1278.06,1274.68,1277.63,8324.0,1274.68,1278.06,1274.68,1277.63,8324.0
2024-12-09 13:00:00,1274.27,1274.54,1272.25,1272.75,472.0,1274.27,1274.54,1272.25,1272.75,472.0
2024-12-09 13:30:00,1274.8,1277.49,1274.8,1276.66,2778.0,1274.8,1277.49,1274.8,1276.66,2778.0
2024-12-09 14:00:00,1275.0,1277.66,1273.84,1276.9,3900.0,1275.0,1277.66,1273.84,1276.9,3900.0
2024-12-09 14:30:00,1277.82,1280.71,1277.82,1280.35,1100.0,1277.82,1280.71,1277.82,1280.35,1100.0
2024-12-09 15:00:00,1276.51,1276.51,1273.81,1276.11,1469.0,1276.51,1276.51,1273.81,1276.11,1469.0
2024-12-09 15:30:00,1276.48,1281.29,1275.31,1280.64,3182.0,1276.48,1281.29,1275.31,1280.64,3182.0
2024-12-10 09:30:00,1289.88,1289.88,1267.68,1272.62,2602.0,1289.88,1289.88,1267.68,1272.62,2602.0
2024-12-10 10:00:00,1266.0,1266.0,1266.0,1266.0,100.0,1266.0,1266.0,1266.0,1266.0,100.0
2024-12-10 10:30:00,1270.57,1282.46,1268.16,1281.16,1510.0,1270.57,1282.46,1268.16,1281.16,1510.0
2024-12-10 11:00:00,1282.62,1282.62,1277.28,1279.54,1704.0,1282.62,1282.62,1277.28,1279.54,1704.0
2024-12-10 11:30:00,1279.76,1284.28,1278.67,1278.67,700.0,1279.76,1284.28,1278.67,1278.67,700.0
2024-12-10 12:00:00,1278.96,1292.32,1276.7,1290.35,1458.0,1278.96,1292.32,1276.7,1290.35,1458.0
2024-12-10 12:30:00,1292.5,1292.5,1287.56,1290.99,1469.0,1292.5,1292.5,1287.56,1290.99,1469.0
2024-12-10 13:00:00,1291.55,1291.55,1283.61,1288.12,840.0,1291.55,1291.55,1283.61,1288.12,840.0
2024-12-10 13:30:00,1289.49,1289.49,1284.92,1284.92,1307.0,1289.49,1289.49,1284.92,1284.92,1307.0
2024-12-10 14:00:00,1286.52,1288.33,1284.92,1288.33,997.0,1286.52,1288.33,1284.92,1288.33,997.0
2024-12-10 14:30:00,1292.13,1292.45,1292.13,1292.45,200.0,1292.13,1292.45,1292.13,1292.45,200.0
2024-12-10 15:00:00,1290.18,1290.53,1272.43,1273.49,3114.0,1290.18,1290.53,1272.43,1273.49,3114.0
2024-12-10 15:30:00,1272.15,1272.15,1264.51,1270.15,6177.0,1272.15,1272.15,1264.51,1270.15,6177.0
2024-12-11 09:30:00,1287.33,1292.88,1281.06,1291.27,2432.0,1287.33,1292.88,1281.06,1291.27,2432.0
2024-12-11 10:00:00,1289.58,1290.16,1280.49,1280.49,1900.0,1289.58,1290.16,1280.49,1280.49,1900.0
2024-12-11 10:30:00,1281.54,1281.54,1279.17,1279.17,300.0,1281.54,1281.54,1279.17,1279.17,300.0
2024-12-11 11:00:00,1277.67,1280.78,1274.69,1280.46,906.0,1277.67,1280.78,1274.69,1280.46,906.0
2024-12-11 11:30:00,1277.83,1280.17,1276.34,1279.88,957.0,1277.83,1280.17,1276.34,1279.88,957.0
2024-12-11 12:00:00,1280.09,1282.29,1280.09,1282.29,525.0,1280.09,1282.29,1280.09,1282.29,525.0
2024-12-11 12:30:00,1280.52,1282.45,1278.77,1278.77,1703.0,1280.52,1282.45,1278.77,1278.77,1703.0
2024-12-11 13:00:00,1278.2,1278.2,1278.2,1278.2,332.0,1278.2,1278.2,1278.2,1278.2,332.0
2024-12-11 13:30:00,1275.99,1275.99,1275.0,1275.6,500.0,1275.99,1275.99,1275.0,1275.6,500.0
2024-12-11 14:00:00,1275.22,1278.3,1274.0,1278.3,500.0,1275.22,1278.3,1274.0,1278.3,500.0
2024-12-11 14:30:00,1278.68,1278.68,1275.69,1276.5,510.0,1278.68,1278.68,1275.69,1276.5,510.0
2024-12-11 15:00:00,1273.3,1273.67,1273.1,1273.67,300.0,1273.3,1273.67,1273.1,1273.67,300.0
2024-12-11 15:30:00,1273.67,1273.97,1270.46,1270.87,2389.0,1273.67,1273.97,1270.46,1270.87,2389.0
2024-12-12 09:30:00,1261.29,1273.0,1261.29,1266.61,2470.0,1261.29,1273.0,1261.29,1266.61,2470.0
2024-12-12 10:00:00,1266.3,1271.8,1264.56,1270.19,1300.0,1266.3,1271.8,1264.56,1270.19,1300.0
2024-12-12 10:30:00,1270.06,1275.18,1268.32,1275.18,1080.0,1270.06,1275.18,1268.32,1275.18,1080.0
2024-12-12 11:00:00,1272.3,1275.02,1267.63,1272.58,1725.0,1272.3,1275.02,1267.63,1272.58,1725.0
2024-12-12 11:30:00,1272.46,1275.2,1272.12,1274.64,1601.0,1272.46,1275.2,1272.12,1274.64,1601.0
2024-12-12 12:00:00,1273.71,1280.2,1273.71,1280.2,2180.0,1273.71,1280.2,1273.71,1280.2,2180.0
2024-12-12 12:30:00,1278.48,1278.48,1276.53,1276.53,400.0,1278.48,1278.48,1276.53,1276.53,400.0
2024-12-12 13:00:00,1281.2,1281.2,1279.18,1279.24,600.0,1281.2,1281.2,1279.18,1279.24,600.0
2024-12-12 13:30:00,1279.0,1279.0,1276.98,1276.98,518.0,1279.0,1279.0,1276.98,1276.98,518.0
2024-12-12 14:00:00,1280.21,1282.41,1278.99,1281.36,1101.0,1280.21,1282.41,1278.99,1281.36,1101.0
2024-12-12 14:30:00,1282.29,1282.29,1279.73,1281.54,711.0,1282.29,1282.29,1279.73,1281.54,711.0
2024-12-12 15:00:00,1281.73,1281.73,1278.74,1278.74,973.0,1281.73,1281.73,1278.74,1278.74,973.0
2024-12-12 15:30:00,1278.89,1279.07,1276.11,1279.07,4462.0,1278.89,1279.07,1276.11,1279.07,4462.0
2024-12-13 09:30:00,1276.92,1280.0,1268.39,1271.58,13374.0,1276.92,1280.0,1268.39,1271.58,13374.0
2024-12-13 10:00:00,1270.49,1272.2,1261.79,1261.84,6710.0,1270.49,1272.2,1261.79,1261.84,6710.0
2024-12-13 10:30:00,1260.76,1265.51,1260.76,1265.5,1009.0,1260.76,1265.51,1260.76,1265.5,1009.0
2024-12-13 11:00:00,1262.27,1266.62,1259.04,1266.26,5250.0,1262.27,1266.62,1259.04,1266.26,5250.0
2024-12-13 11:30:00,1263.6,1270.38,1263.59,1266.04,1435.0,1263.6,1270.38,1263.59,1266.04,1435.0
2024-12-13 12:00:00,1264.53,1264.53,1263.9,1263.9,200.0,1264.53,1264.53,1263.9,1263.9,200.0
2024-12-13 12:30:00,1263.9,1263.9,1263.9,1263.9,0.0,1263.9,1263.9,1263.9,1263.9,0.0
2024-12-13 13:00:00,1263.71,1264.87,1263.71,1264.87,500.0,1263.71,1264.87,1263.71,1264.87,500.0
2024-12-13 13:30:00,1271.08,1271.08,1270.67,1270.76,300.0,1271.08,1271.08,1270.67,1270.76,300.0
2024-12-13 14:00:00,1270.8,1271.14,1269.9,1271.14,1154.0,1270.8,1271.14,1269.9,1271.14,1154.0
2024-12-13 14:30:00,1273.24,1273.62,1271.99,1273.57,855.0,1273.24,1273.62,1271.99,1273.57,855.0
2024-12-13 15:00:00,1275.02,1276.37,1274.44,1276.19,600.0,1275.02,1276.37,1274.44,1276.19,600.0
2024-12-13 15:30:00,1277.77,1278.78,1276.57,1278.22,2679.0,1277.77,1278.78,1276.57,1278.22,2679.0
2024-12-16 09:30:00,1267.79,1279.72,1267.79,1279.72,1129.0,1267.79,1279.72,1267.79,1279.72,1129.0
2024-12-16 10:00:00,1282.39,1287.23,1282.39,1284.2,534.0,1282.39,1287.23,1282.39,1284.2,534.0
2024-12-16 10:30:00,1282.14,1282.14,1280.74,1281.7,304.0,1282.14,1282.14,1280.74,1281.7,304.0
2024-12-16 11:00:00,1273.74,1277.53,1272.32,1274.13,691.0,1273.74,1277.53,1272.32,1274.13,691.0
2024-12-16 11:30:00,1271.49,1271.49,1266.09,1269.3,390.0,1271.49,1271.49,1266.09,1269.3,390.0
2024-12-16 12:00:00,1266.51,1266.51,1266.51,1266.51,100.0,1266.51,1266.51,1266.51,1266.51,100.0
2024-12-16 12:30:00,1267.8,1267.8,1265.17,1265.17,582.0,1267.8,1267.8,1265.17,1265.17,582.0
2024-12-16 13:00:00,1261.22,1266.6,1261.16,1266.04,600.0,1261.22,1266.6,1261.16,1266.04,600.0
2024-12-16 13:30:00,1267.35,1267.86,1266.37,1266.37,300.0,1267.35,1267.86,1266.37,1266.37,300.0
2024-12-16 14:00:00,1265.62,1270.11,1265.28,1265.28,1905.0,1265.62,1270.11,1265.28,1265.28,1905.0
2024-12-16 14:30:00,1265.28,1266.59,1263.75,1265.92,2568.0,1265.28,1266.59,1263.75,1265.92,2568.0
2024-12-16 15:00:00,1266.56,1268.86,1263.01,1263.01,2910.0,1266.56,1268.86,1263.01,1263.01,2910.0
2024-12-16 15:30:00,1261.86,1261.95,1257.14,1260.85,2476.0,1261.86,1261.95,1257.14,1260.85,2476.0
2024-12-17 09:30:00,1257.67,1279.12,1257.67,1268.74,1643.0,1257.67,1279.12,1257.67,1268.74,1643.0
2024-12-17 10:00:00,1262.75,1267.35,1257.7,1257.7,3476.0,1262.75,1267.35,1257.7,1257.7,3476.0
2024-12-17 10:30:00,1257.22,1259.21,1250.69,1250.69,2300.0,1257.22,1259.21,1250.69,1250.69,2300.0
2024-12-17 11:00:00,1254.43,1254.43,1253.75,1253.75,200.0,1254.43,1254.43,1253.75,1253.75,200.0
2024-12-17 11:30:00,1256.58,1256.58,1250.91,1255.05,1386.0,1256.58,1256.58,1250.91,1255.05,1386.0
2024-12-17 12:00:00,1253.16,1253.16,1253.01,1253.01,300.0,1253.16,1253.16,1253.01,1253.01,300.0
2024-12-17 12:30:00,1254.91,1254.91,1253.54,1253.92,310.0,1254.91,1254.91,1253.54,1253.92,310.0
2024-12-17 13:00:00,1254.07,1255.26,1250.95,1255.26,1520.0,1254.07,1255.26,1250.95,1255.26,1520.0
2024-12-17 13:30:00,1255.04,1255.04,1253.56,1253.57,300.0,1255.04,1255.04,1253.56,1253.57,300.0
2024-12-17 14:00:00,1253.13,1253.13,1250.0,1250.14,400.0,1253.13,1253.13,1250.0,1250.14,400.0
2024-12-17 14:30:00,1249.73,1249.73,1249.73,1249.73,100.0,1249.73,1249.73,1249.73,1249.73,100.0
2024-12-17 15:00:00,1247.44,1247.44,1245.18,1245.19,200.0,1247.44,1247.44,1245.18,1245.19,200.0
2024-12-17 15:30:00,1241.98,1250.23,1241.98,1245.11,5091.0,1241.98,1250.23,1241.98,1245.11,5091.0
2024-12-18 09:30:00,1244.1,1244.1,1241.87,1241.88,1097.0,1244.1,1244.1,1241.87,1241.88,1097.0
2024-12-18 10:00:00,1235.0,1239.96,1235.0,1237.93,300.0,1235.0,1239.96,1235.0,1237.93,300.0
2024-12-18 10:30:00,1238.69,1246.63,1238.69,1246.63,1802.0,1238.69,1246.63,1238.69,1246.63,1802.0
2024-12-18 11:00:00,1243.81,1246.18,1243.8,1246.17,200.0,1243.81,1246.18,1243.8,1246.17,200.0
2024-12-18 11:30:00,1246.17,1246.17,1246.17,1246.17,0.0,1246.17,1246.17,1246.17,1246.17,0.0
2024-12-18 12:00:00,1252.39,1252.39,1249.34,1250.51,1480.0,1252.39,1252.39,1249.34,1250.51,1480.0
2024-12-18 12:30:00,1247.78,1247.78,1244.69,1245.61,400.0,1247.78,1247.78,1244.69,1245.61,400.0
2024-12-18 13:00:00,1243.97,1243.97,1242.02,1242.47,600.0,1243.97,1243.97,1242.02,1242.47,600.0
2024-12-18 13:30:00,1240.31,1240.31,1239.87,1239.91,497.0,1240.31,1240.31,1239.87,1239.91,497.0
2024-12-18 14:00:00,1242.54,1242.54,1225.51,1227.12,1534.0,1242.54,1242.54,1225.51,1227.12,1534.0
2024-12-18 14:30:00,1222.95,1224.47,1215.34,1215.34,1148.0,1222.95,1224.47,1215.34,1215.34,1148.0
2024-12-18 15:00:00,1211.05,1226.0,1211.05,1224.64,7137.0,1211.05,1226.0,1211.05,1224.64,7137.0
2024-12-18 15:30:00,1224.07,1224.21,1211.7,1214.42,10935.0,1224.07,1224.21,1211.7,1214.42,10935.0
2024-12-19 09:30:00,1213.72,1219.52,1198.25,1205.42,3956.0,1213.72,1219.52,1198.25,1205.42,3956.0
2024-12-19 10:00:00,1205.36,1205.93,1205.36,1205.93,400.0,1205.36,1205.93,1205.36,1205.93,400.0
2024-12-19 10:30:00,1202.19,1210.0,1202.19,1203.76,2331.0,1202.19,1210.0,1202.19,1203.76,2331.0
2024-12-19 11:00:00,1199.82,1207.34,1199.82,1207.34,913.0,1199.82,1207.34,1199.82,1207.34,913.0
2024-12-19 11:30:00,1205.31,1208.67,1204.73,1208.67,800.0,1205.31,1208.67,1204.73,1208.67,800.0
2024-12-19 12:00:00,1202.09,1211.38,1202.09,1210.13,841.0,1202.09,1211.38,1202.09,1210.13,841.0
2024-12-19 12:30:00,1209.68,1211.45,1205.44,1206.83,624.0,1209.68,1211.45,1205.44,1206.83,624.0
2024-12-19 13:00:00,1204.28,1206.42,1203.49,1204.15,2600.0,1204.28,1206.42,1203.49,1204.15,2600.0
2024-12-19 13:30:00,1206.03,1209.0,1206.02,1208.77,1176.0,1206.03,1209.0,1206.02,1208.77,1176.0
2024-12-19 14:00:00,1209.36,1210.28,1209.36,1210.28,400.0,1209.36,1210.28,1209.36,1210.28,400.0
2024-12-19 14:30:00,1210.8,1210.8,1208.93,1208.93,911.0,1210.8,1210.8,1208.93,1208.93,911.0
2024-12-19 15:00:00,1206.4,1207.64,1206.21,1207.14,1206.0,1206.4,1207.64,1206.21,1207.14,1206.0
2024-12-19 15:30:00,1207.13,1211.86,1204.17,1206.81,6207.0,1207.13,1211.86,1204.17,1206.81,6207.0
2024-12-20 09:30:00,1206.07,1221.01,1197.12,1217.65,13267.0,1206.07,1221.01,1197.12,1217.65,13267.0
2024-12-20 10:00:00,1218.65,1221.92,1216.88,1216.88,1200.0,1218.65,1221.92,1216.88,1216.88,1200.0
2024-12-20 10:30:00,1218.62,1223.22,1218.62,1223.22,628.0,1218.62,1223.22,1218.62,1223.22,628.0
2024-12-20 11:00:00,1223.13,1228.35,1221.47,1228.35,4929.0,1223.13,1228.35,1221.47,1228.35,4929.0
2024-12-20 11:30:00,1227.01,1238.59,1227.01,1237.83,2126.0,1227.01,1238.59,1227.01,1237.83,2126.0
2024-12-20 12:00:00,1238.21,1239.29,1236.22,1238.73,1700.0,1238.21,1239.29,1236.22,1238.73,1700.0
2024-12-20 12:30:00,1236.58,1240.66,1236.58,1240.65,557.0,1236.58,1240.66,1236.58,1240.65,557.0
2024-12-20 13:00:00,1236.96,1236.96,1233.22,1233.22,487.0,1236.96,1236.96,1233.22,1233.22,487.0
2024-12-20 13:30:00,1232.61,1234.88,1231.51,1231.51,1001.0,1232.61,1234.88,1231.51,1231.51,1001.0
2024-12-20 14:00:00,1235.61,1235.61,1234.21,1235.37,773.0,1235.61,1235.61,1234.21,1235.37,773.0
2024-12-20 14:30:00,1237.63,1240.27,1233.74,1233.74,787.0,1237.63,1240.27,1233.74,1233.74,787.0
2024-12-20 15:00:00,1232.69,1238.3,1231.69,1238.02,3807.0,1232.69,1238.3,1231.69,1238.02,3807.0
2024-12-20 15:30:00,1231.25,1236.6,1226.64,1231.99,3453.0,1231.25,1236.6,1226.64,1231.99,3453.0
2024-12-23 09:30:00,1219.44,1229.06,1219.44,1225.95,2038.0,1219.44,1229.06,1219.44,1225.95,2038.0
2024-12-23 10:00:00,1220.95,1220.95,1219.14,1220.79,400.0,1220.95,1220.95,1219.14,1220.79,400.0
2024-12-23 10:30:00,1224.68,1225.28,1224.19,1225.28,733.0,1224.68,1225.28,1224.19,1225.28,733.0
2024-12-23 11:00:00,1222.79,1222.79,1222.79,1222.79,100.0,1222.79,1222.79,1222.79,1222.79,100.0
2024-12-23 11:30:00,1228.63,1228.63,1228.62,1228.63,150.0,1228.63,1228.63,1228.62,1228.63,150.0
2024-12-23 12:00:00,1229.36,1229.36,1226.21,1226.21,636.0,1229.36,1229.36,1226.21,1226.21,636.0
2024-12-23 12:30:00,1225.31,1229.91,1225.31,1229.91,250.0,1225.31,1229.91,1225.31,1229.91,250.0
2024-12-23 13:00:00,1230.61,1231.14,1229.55,1231.14,700.0,1230.61,1231.14,1229.55,1231.14,700.0
2024-12-23 13:30:00,1232.64,1232.64,1232.64,1232.64,100.0,1232.64,1232.64,1232.64,1232.64,100.0
2024-12-23 14:00:00,1232.0,1232.0,1230.77,1231.44,620.0,1232.0,1232.0,1230.77,1231.44,620.0
2024-12-23 14:30:00,1231.51,1233.25,1231.5,1233.25,319.0,1231.51,1233.25,1231.5,1233.25,319.0
2024-12-23 15:00:00,1228.9,1228.9,1228.22,1228.22,666.0,1228.9,1228.9,1228.22,1228.22,666.0
2024-12-23 15:30:00,1232.82,1236.33,1231.93,1232.79,1787.0,1232.82,1236.33,1231.93,1232.79,1787.0
2024-12-24 09:30:00,1233.77,1234.77,1229.77,1229.77,947.0,1233.77,1234.77,1229.77,1229.77,947.0
2024-12-24 10:00:00,1238.63,1238.64,1235.92,1235.92,200.0,1238.63,1238.64,1235.92,1235.92,200.0
2024-12-24 10:30:00,1240.16,1248.2,1240.16,1246.41,1801.0,1240.16,1248.2,1240.16,1246.41,1801.0
2024-12-24 11:00:00,1243.54,1243.98,1238.71,1238.71,768.0,1243.54,1243.98,1238.71,1238.71,768.0
2024-12-24 11:30:00,1238.78,1241.01,1238.78,1241.01,600.0,1238.78,1241.01,1238.78,1241.01,600.0
2024-12-24 12:00:00,1241.01,1241.01,1241.01,1241.01,0.0,1241.01,1241.01,1241.01,1241.01,0.0
2024-12-24 12:30:00,1240.57,1245.1,1240.57,1244.56,700.0,1240.57,1245.1,1240.57,1244.56,700.0
2024-12-26 09:30:00,1234.43,1244.9,1234.43,1240.45,1036.0,1234.43,1244.9,1234.43,1240.45,1036.0
2024-12-26 10:00:00,1242.74,1243.94,1241.94,1241.95,364.0,1242.74,1243.94,1241.94,1241.95,364.0
2024-12-26 10:30:00,1240.71,1244.78,1240.15,1244.78,400.0,1240.71,1244.78,1240.15,1244.78,400.0
2024-12-26 11:00:00,1244.78,1245.84,1243.92,1244.14,400.0,1244.78,1245.84,1243.92,1244.14,400.0
2024-12-26 11:30:00,1244.34,1244.34,1244.34,1244.34,100.0,1244.34,1244.34,1244.34,1244.34,100.0
2024-12-26 12:00:00,1244.34,1244.34,1244.34,1244.34,0.0,1244.34,1244.34,1244.34,1244.34,0.0
2024-12-26 12:30:00,1244.34,1244.34,1244.34,1244.34,0.0,1244.34,1244.34,1244.34,1244.34,0.0
2024-12-26 13:00:00,1244.34,1244.34,1244.34,1244.34,0.0,1244.34,1244.34,1244.34,1244.34,0.0
2024-12-26 13:30:00,1238.25,1238.25,1238.25,1238.25,100.0,1238.25,1238.25,1238.25,1238.25,100.0
2024-12-26 14:00:00,1239.86,1240.04,1239.21,1239.21,515.0,1239.86,1240.04,1239.21,1239.21,515.0
2024-12-26 14:30:00,1239.2,1239.2,1239.2,1239.2,100.0,1239.2,1239.2,1239.2,1239.2,100.0
2024-12-26 15:00:00,1239.2,1239.2,1239.2,1239.2,0.0,1239.2,1239.2,1239.2,1239.2,0.0
2024-12-26 15:30:00,1243.81,1247.02,1243.42,1246.08,1219.0,1243.81,1247.02,1243.42,1246.08,1219.0
2024-12-27 09:30:00,1231.36,1245.76,1231.36,1242.77,1680.0,1231.36,1245.76,1231.36,1242.77,1680.0
2024-12-27 10:00:00,1242.77,1242.77,1242.77,1242.77,0.0,1242.77,1242.77,1242.77,1242.77,0.0
2024-12-27 10:30:00,1233.98,1233.98,1233.97,1233.98,316.0,1233.98,1233.98,1233.97,1233.98,316.0
2024-12-27 11:00:00,1236.69,1236.69,1236.68,1236.69,100.0,1236.69,1236.69,1236.68,1236.69,100.0
2024-12-27 11:30:00,1239.92,1240.97,1235.3,1235.31,700.0,1239.92,1240.97,1235.3,1235.31,700.0
2024-12-27 12:00:00,1234.11,1234.11,1232.3,1232.3,237.0,1234.11,1234.11,1232.3,1232.3,237.0
2024-12-27 12:30:00,1230.35,1230.36,1230.35,1230.35,1242.0,1230.35,1230.36,1230.35,1230.35,1242.0
2024-12-27 13:00:00,1236.13,1236.74,1236.13,1236.74,347.0,1236.13,1236.74,1236.13,1236.74,347.0
2024-12-27 13:30:00,1234.35,1236.47,1233.87,1236.47,500.0,1234.35,1236.47,1233.87,1236.47,500.0
2024-12-27 14:00:00,1235.55,1235.62,1232.41,1232.41,2000.0,1235.55,1235.62,1232.41,1232.41,2000.0
2024-12-27 14:30:00,1234.55,1237.67,1234.55,1237.57,6575.0,1234.55,1237.67,1234.55,1237.57,6575.0
2024-12-27 15:00:00,1234.42,1235.31,1228.87,1230.4,500.0,1234.42,1235.31,1228.87,1230.4,500.0
2024-12-27 15:30:00,1229.6,1236.18,1229.34,1235.95,3908.0,1229.6,1236.18,1229.34,1235.95,3908.0
2024-12-30 09:30:00,1222.67,1222.67,1210.1,1210.43,1780.0,1222.67,1222.67,1210.1,1210.43,1780.0
2024-12-30 10:00:00,1212.15,1216.77,1209.99,1213.1,1259.0,1212.15,1216.77,1209.99,1213.1,1259.0
2024-12-30 10:30:00,1212.37,1215.39,1210.26,1215.38,999.0,1212.37,1215.39,1210.26,1215.38,999.0
2024-12-30 11:00:00,1217.0,1217.46,1216.5,1217.46,1000.0,1217.0,1217.46,1216.5,1217.46,1000.0
2024-12-30 11:30:00,1217.91,1221.07,1217.72,1221.02,844.0,1217.91,1221.07,1217.72,1221.02,844.0
2024-12-30 12:00:00,1221.34,1222.94,1221.05,1221.05,539.0,1221.34,1222.94,1221.05,1221.05,539.0
2024-12-30 12:30:00,1219.09,1221.59,1219.09,1219.27,500.0,1219.09,1221.59,1219.09,1219.27,500.0
2024-12-30 13:00:00,1222.87,1225.91,1222.78,1223.51,1000.0,1222.87,1225.91,1222.78,1223.51,1000.0
2024-12-30 13:30:00,1224.63,1231.84,1224.63,1231.84,1013.0,1224.63,1231.84,1224.63,1231.84,1013.0
2024-12-30 14:00:00,1226.87,1228.91,1222.83,1223.67,1809.0,1226.87,1228.91,1222.83,1223.67,1809.0
2024-12-30 14:30:00,1226.58,1227.26,1223.86,1227.26,1175.0,1226.58,1227.26,1223.86,1227.26,1175.0
2024-12-30 15:00:00,1223.27,1226.56,1223.21,1225.64,1835.0,1223.27,1226.56,1223.21,1225.64,1835.0
2024-12-30 15:30:00,1223.01,1228.72,1219.9,1219.9,5900.0,1223.01,1228.72,1219.9,1219.9,5900.0
2024-12-31 09:30:00,1227.7,1240.65,1213.7,1234.56,1722.0,1227.7,1240.65,1213.7,1234.56,1722.0
2024-12-31 10:00:00,1234.0,1236.13,1230.99,1233.53,1210.0,1234.0,1236.13,1230.99,1233.53,1210.0
2024-12-31 10:30:00,1232.15,1232.16,1230.7,1230.7,837.0,1232.15,1232.16,1230.7,1230.7,837.0
2024-12-31 11:00:00,1230.0,1230.0,1230.0,1230.0,100.0,1230.0,1230.0,1230.0,1230.0,100.0
2024-12-31 11:30:00,1230.0,1230.0,1230.0,1230.0,0.0,1230.0,1230.0,1230.0,1230.0,0.0
2024-12-31 12:00:00,1227.4,1227.4,1224.95,1224.95,206.0,1227.4,1227.4,1224.95,1224.95,206.0
2024-12-31 12:30:00,1224.95,1224.95,1224.95,1224.95,0.0,1224.95,1224.95,1224.95,1224.95,0.0
2024-12-31 13:00:00,1225.34,1225.34,1224.58,1224.58,200.0,1225.34,1225.34,1224.58,1224.58,200.0
2024-12-31 13:30:00,1223.59,1226.64,1223.58,1226.63,200.0,1223.59,1226.64,1223.58,1226.63,200.0
2024-12-31 14:00:00,1225.05,1227.91,1225.05,1227.91,12400.0,1225.05,1227.91,1225.05,1227.91,12400.0
2024-12-31 14:30:00,1227.22,1227.86,1227.22,1227.86,300.0,1227.22,1227.86,1227.22,1227.86,300.0
2024-12-31 15:00:00,1228.22,1230.28,1226.83,1226.84,2702.0,1228.22,1230.28,1226.83,1226.84,2702.0
2024-12-31 15:30:00,1224.49,1227.01,1223.45,1226.08,8792.0,1224.49,1227.01,1223.45,1226.08,8792.0
2025-01-02 09:30:00,1237.41,1250.33,1217.67,1241.57,10465.0,1237.41,1250.33,1217.67,1241.57,10465.0
2025-01-02 10:00:00,1238.94,1239.23,1234.34,1234.34,1239.0,1238.94,1239.23,1234.34,1234.34,1239.0
2025-01-02 10:30:00,1235.98,1240.14,1235.97,1238.9,1501.0,1235.98,1240.14,1235.97,1238.9,1501.0
2025-01-02 11:00:00,1232.88,1234.19,1229.17,1233.6,1583.0,1232.88,1234.19,1229.17,1233.6,1583.0
2025-01-02 11:30:00,1231.16,1234.79,1231.16,1231.79,1586.0,1231.16,1234.79,1231.16,1231.79,1586.0
2025-01-02 12:00:00,1231.34,1240.13,1231.26,1233.3,2182.0,1231.34,1240.13,1231.26,1233.3,2182.0
2025-01-02 12:30:00,1227.38,1227.38,1223.72,1223.72,900.0,1227.38,1227.38,1223.72,1223.72,900.0
2025-01-02 13:00:00,1222.7,1222.7,1220.71,1220.72,400.0,1222.7,1222.7,1220.71,1220.72,400.0
2025-01-02 13:30:00,1219.83,1219.83,1215.48,1215.48,400.0,1219.83,1219.83,1215.48,1215.48,400.0
2025-01-02 14:00:00,1219.47,1219.47,1216.33,1218.73,618.0,1219.47,1219.47,1216.33,1218.73,618.0
2025-01-02 14:30:00,1219.7,1219.7,1215.36,1215.36,754.0,1219.7,1219.7,1215.36,1215.36,754.0
2025-01-02 15:00:00,1222.35,1222.35,1221.52,1221.52,434.0,1222.35,1222.35,1221.52,1221.52,434.0
2025-01-02 15:30:00,1221.34,1222.39,1217.88,1220.79,5476.0,1221.34,1222.39,1217.88,1220.79,5476.0
2025-01-03 09:30:00,1214.25,1220.37,1214.25,1220.37,1149.0,1214.25,1220.37,1214.25,1220.37,1149.0
2025-01-03 10:00:00,1222.6,1226.07,1221.56,1226.07,2622.0,1222.6,1226.07,1221.56,1226.07,2622.0
2025-01-03 10:30:00,1226.59,1226.59,1224.44,1224.45,715.0,1226.59,1226.59,1224.44,1224.45,715.0
2025-01-03 11:00:00,1224.97,1224.97,1224.97,1224.97,1402.0,1224.97,1224.97,1224.97,1224.97,1402.0
2025-01-03 11:30:00,1234.92,1235.62,1233.87,1233.87,536.0,1234.92,1235.62,1233.87,1233.87,536.0
2025-01-03 12:00:00,1235.27,1235.27,1235.27,1235.27,100.0,1235.27,1235.27,1235.27,1235.27,100.0
2025-01-03 12:30:00,1233.84,1234.0,1233.84,1234.0,1369.0,1233.84,1234.0,1233.84,1234.0,1369.0
2025-01-03 13:00:00,1236.55,1237.1,1236.55,1237.1,524.0,1236.55,1237.1,1236.55,1237.1,524.0
2025-01-03 13:30:00,1241.88,1241.88,1240.84,1240.84,300.0,1241.88,1241.88,1240.84,1240.84,300.0
2025-01-03 14:00:00,1240.45,1243.29,1240.09,1242.21,2129.0,1240.45,1243.29,1240.09,1242.21,2129.0
2025-01-03 14:30:00,1243.17,1243.18,1240.98,1240.98,700.0,1243.17,1243.18,1240.98,1240.98,700.0
2025-01-03 15:00:00,1242.62,1245.35,1242.16,1243.31,1627.0,1242.62,1245.35,1242.16,1243.31,1627.0
2025-01-03 15:30:00,1243.5,1244.79,1237.05,1239.13,11995.0,1243.5,1244.79,1237.05,1239.13,11995.0
2025-01-06 09:30:00,1241.87,1260.19,1241.87,1255.78,2936.0,1241.87,1260.19,1241.87,1255.78,2936.0
2025-01-06 10:00:00,1260.01,1263.54,1256.67,1259.29,1088.0,1260.01,1263.54,1256.67,1259.29,1088.0
2025-01-06 10:30:00,1257.81,1263.22,1257.81,1263.22,500.0,1257.81,1263.22,1257.81,1263.22,500.0
2025-01-06 11:00:00,1262.23,1266.03,1262.22,1264.45,748.0,1262.23,1266.03,1262.22,1264.45,748.0
2025-01-06 11:30:00,1265.03,1265.03,1260.89,1264.0,700.0,1265.03,1265.03,1260.89,1264.0,700.0
2025-01-06 12:00:00,1263.75,1263.87,1262.61,1262.61,400.0,1263.75,1263.87,1262.61,1262.61,400.0
2025-01-06 12:30:00,1258.91,1258.91,1254.63,1254.63,431.0,1258.91,1258.91,1254.63,1254.63,431.0
2025-01-06 13:00:00,1256.23,1256.27,1253.68,1255.84,725.0,1256.23,1256.27,1253.68,1255.84,725.0
2025-01-06 13:30:00,1257.36,1257.36,1254.29,1256.24,400.0,1257.36,1257.36,1254.29,1256.24,400.0
2025-01-06 14:00:00,1256.39,1256.4,1252.49,1253.04,1436.0,1256.39,1256.4,1252.49,1253.04,1436.0
2025-01-06 14:30:00,1252.44,1254.87,1250.17,1253.87,2738.0,1252.44,1254.87,1250.17,1253.87,2738.0
2025-01-06 15:00:00,1253.56,1253.57,1249.79,1252.14,4332.0,1253.56,1253.57,1249.79,1252.14,4332.0
2025-01-06 15:30:00,1251.94,1254.34,1246.48,1253.51,19998.0,1251.94,1254.34,1246.48,1253.51,19998.0
2025-01-07 09:30:00,1257.63,1279.34,1251.29,1276.32,7921.0,1257.63,1279.34,1251.29,1276.32,7921.0
2025-01-07 10:00:00,1271.92,1271.92,1261.32,1261.32,1600.0,1271.92,1271.92,1261.32,1261.32,1600.0
2025-01-07 10:30:00,1268.71,1269.41,1259.26,1261.28,900.0,1268.71,1269.41,1259.26,1261.28,900.0
2025-01-07 11:00:00,1266.97,1266.97,1260.3,1260.3,1926.0,1266.97,1266.97,1260.3,1260.3,1926.0
2025-01-07 11:30:00,1262.99,1264.61,1260.7,1260.7,1559.0,1262.99,1264.61,1260.7,1260.7,1559.0
2025-01-07 12:00:00,1259.44,1259.45,1255.47,1255.47,1176.0,1259.44,1259.45,1255.47,1255.47,1176.0
2025-01-07 12:30:00,1256.16,1258.59,1252.84,1252.85,1100.0,1256.16,1258.59,1252.84,1252.85,1100.0
2025-01-07 13:00:00,1253.38,1257.34,1253.37,1255.46,700.0,1253.38,1257.34,1253.37,1255.46,700.0
2025-01-07 13:30:00,1256.64,1258.52,1256.53,1258.24,1400.0,1256.64,1258.52,1256.53,1258.24,1400.0
2025-01-07 14:00:00,1256.91,1258.0,1254.1,1254.79,2000.0,1256.91,1258.0,1254.1,1254.79,2000.0
2025-01-07 14:30:00,1253.51,1255.31,1248.75,1254.05,3998.0,1253.51,1255.31,1248.75,1254.05,3998.0
2025-01-07 15:00:00,1253.33,1253.33,1246.71,1250.66,2215.0,1253.33,1253.33,1246.71,1250.66,2215.0
2025-01-07 15:30:00,1248.87,1255.1,1247.65,1253.39,4817.0,1248.87,1255.1,1247.65,1253.39,4817.0
2025-01-08 09:30:00,1253.95,1253.95,1223.5,1230.11,2417.0,1253.95,1253.95,1223.5,1230.11,2417.0
2025-01-08 10:00:00,1229.3,1239.38,1229.3,1237.9,400.0,1229.3,1239.38,1229.3,1237.9,400.0
2025-01-08 10:30:00,1233.59,1234.91,1230.71,1232.15,1298.0,1233.59,1234.91,1230.71,1232.15,1298.0
2025-01-08 11:00:00,1232.12,1233.52,1229.61,1232.86,619.0,1232.12,1233.52,1229.61,1232.86,619.0
2025-01-08 11:30:00,1235.23,1235.23,1234.51,1234.51,207.0,1235.23,1235.23,1234.51,1234.51,207.0
2025-01-08 12:00:00,1234.51,1234.51,1234.51,1234.51,0.0,1234.51,1234.51,1234.51,1234.51,0.0
2025-01-08 12:30:00,1231.68,1231.69,1228.37,1229.01,409.0,1231.68,1231.69,1228.37,1229.01,409.0
2025-01-08 13:00:00,1232.34,1232.34,1232.34,1232.34,551.0,1232.34,1232.34,1232.34,1232.34,551.0
2025-01-08 13:30:00,1235.26,1235.26,1231.55,1231.55,483.0,1235.26,1235.26,1231.55,1231.55,483.0
2025-01-08 14:00:00,1231.6,1240.3,1231.59,1240.3,1798.0,1231.6,1240.3,1231.59,1240.3,1798.0
2025-01-08 14:30:00,1241.56,1241.56,1240.83,1241.4,597.0,1241.56,1241.56,1240.83,1241.4,597.0
2025-01-08 15:00:00,1241.17,1243.22,1239.46,1243.22,1128.0,1241.17,1243.22,1239.46,1243.22,1128.0
2025-01-08 15:30:00,1244.27,1247.62,1243.82,1245.1,3534.0,1244.27,1247.62,1243.82,1245.1,3534.0
2025-01-10 09:30:00,1221.04,1232.04,1220.28,1227.21,7800.0,1221.04,1232.04,1220.28,1227.21,7800.0
2025-01-10 10:00:00,1223.11,1223.11,1211.9,1219.27,7834.0,1223.11,1223.11,1211.9,1219.27,7834.0
2025-01-10 10:30:00,1217.17,1219.33,1214.75,1217.3,4645.0,1217.17,1219.33,1214.75,1217.3,4645.0
2025-01-10 11:00:00,1220.22,1220.22,1216.38,1216.38,3300.0,1220.22,1220.22,1216.38,1216.38,3300.0
2025-01-10 11:30:00,1214.26,1215.42,1212.7,1214.36,970.0,1214.26,1215.42,1212.7,1214.36,970.0
2025-01-10 12:00:00,1212.88,1213.52,1208.5,1211.14,1093.0,1212.88,1213.52,1208.5,1211.14,1093.0
2025-01-10 12:30:00,1206.82,1211.5,1206.82,1211.5,1193.0,1206.82,1211.5,1206.82,1211.5,1193.0
2025-01-10 13:00:00,1215.61,1217.5,1215.61,1217.5,800.0,1215.61,1217.5,1215.61,1217.5,800.0
2025-01-10 13:30:00,1217.5,1220.78,1214.39,1220.78,5225.0,1217.5,1220.78,1214.39,1220.78,5225.0
2025-01-10 14:00:00,1219.93,1220.73,1214.4,1220.73,2560.0,1219.93,1220.73,1214.4,1220.73,2560.0
2025-01-10 14:30:00,1217.16,1217.17,1215.44,1216.26,972.0,1217.16,1217.17,1215.44,1216.26,972.0
2025-01-10 15:00:00,1211.96,1216.15,1211.96,1213.56,800.0,1211.96,1216.15,1211.96,1213.56,800.0
2025-01-10 15:30:00,1215.87,1217.88,1210.99,1212.82,8931.0,1215.87,1217.88,1210.99,1212.82,8931.0
2025-01-13 09:30:00,1215.53,1250.02,1203.11,1244.27,3170.0,1215.53,1250.02,1203.11,1244.27,3170.0
2025-01-13 10:00:00,1245.67,1252.36,1245.67,1249.94,2122.0,1245.67,1252.36,1245.67,1249.94,2122.0
2025-01-13 10:30:00,1247.91,1255.0,1247.91,1255.0,1449.0,1247.91,1255.0,1247.91,1255.0,1449.0
2025-01-13 11:00:00,1252.35,1257.78,1250.83,1253.72,2451.0,1252.35,1257.78,1250.83,1253.72,2451.0
2025-01-13 11:30:00,1249.06,1251.97,1248.6,1250.37,800.0,1249.06,1251.97,1248.6,1250.37,800.0
2025-01-13 12:00:00,1250.2,1259.99,1250.12,1259.99,965.0,1250.2,1259.99,1250.12,1259.99,965.0
2025-01-13 12:30:00,1252.0,1256.93,1252.0,1256.93,1290.0,1252.0,1256.93,1252.0,1256.93,1290.0
2025-01-13 13:00:00,1260.94,1260.94,1256.89,1258.65,581.0,1260.94,1260.94,1256.89,1258.65,581.0
2025-01-13 13:30:00,1259.69,1264.64,1259.69,1264.64,600.0,1259.69,1264.64,1259.69,1264.64,600.0
2025-01-13 14:00:00,1263.86,1264.59,1262.55,1264.59,1673.0,1263.86,1264.59,1262.55,1264.59,1673.0
2025-01-13 14:30:00,1264.54,1265.2,1261.57,1261.57,1100.0,1264.54,1265.2,1261.57,1261.57,1100.0
2025-01-13 15:00:00,1261.76,1264.79,1261.75,1263.76,500.0,1261.76,1264.79,1261.75,1263.76,500.0
2025-01-13 15:30:00,1264.91,1269.5,1264.5,1267.67,2163.0,1264.91,1269.5,1264.5,1267.67,2163.0
2025-01-14 09:30:00,1269.8,1280.81,1268.35,1278.52,5378.0,1269.8,1280.81,1268.35,1278.52,5378.0
2025-01-14 10:00:00,1282.67,1288.92,1274.65,1278.34,1769.0,1282.67,1288.92,1274.65,1278.34,1769.0
2025-01-14 10:30:00,1277.81,1279.99,1269.2,1269.21,1337.0,1277.81,1279.99,1269.2,1269.21,1337.0
2025-01-14 11:00:00,1264.54,1264.63,1259.9,1261.58,1005.0,1264.54,1264.63,1259.9,1261.58,1005.0
2025-01-14 11:30:00,1261.76,1261.76,1254.73,1254.73,997.0,1261.76,1261.76,1254.73,1254.73,997.0
2025-01-14 12:00:00,1252.4,1253.08,1247.86,1247.86,1062.0,1252.4,1253.08,1247.86,1247.86,1062.0
2025-01-14 12:30:00,1250.18,1254.73,1250.17,1252.98,1900.0,1250.18,1254.73,1250.17,1252.98,1900.0
2025-01-14 13:00:00,1255.07,1260.84,1252.79,1257.7,2652.0,1255.07,1260.84,1252.79,1257.7,2652.0
2025-01-14 13:30:00,1259.87,1259.87,1258.42,1258.96,968.0,1259.87,1259.87,1258.42,1258.96,968.0
2025-01-14 14:00:00,1258.27,1261.28,1258.27,1261.28,500.0,1258.27,1261.28,1258.27,1261.28,500.0
2025-01-14 14:30:00,1263.53,1263.57,1260.77,1260.78,1809.0,1263.53,1263.57,1260.77,1260.78,1809.0
2025-01-14 15:00:00,1259.46,1266.12,1258.9,1265.62,1700.0,1259.46,1266.12,1258.9,1265.62,1700.0
2025-01-14 15:30:00,1264.29,1272.81,1264.17,1271.37,6203.0,1264.29,1272.81,1264.17,1271.37,6203.0
2025-01-15 09:30:00,1277.82,1311.55,1277.82,1300.89,18562.0,1277.82,1311.55,1277.82,1300.89,18562.0
2025-01-15 10:00:00,1297.5,1307.16,1297.5,1305.0,1702.0,1297.5,1307.16,1297.5,1305.0,1702.0
2025-01-15 10:30:00,1295.58,1297.3,1293.79,1294.59,1865.0,1295.58,1297.3,1293.79,1294.59,1865.0
2025-01-15 11:00:00,1295.97,1298.39,1255.18,1255.77,12373.0,1295.97,1298.39,1255.18,1255.77,12373.0
2025-01-15 11:30:00,1257.22,1280.12,1255.44,1278.85,6195.0,1257.22,1280.12,1255.44,1278.85,6195.0
2025-01-15 12:00:00,1280.21,1290.78,1280.21,1289.11,5891.0,1280.21,1290.78,1280.21,1289.11,5891.0
2025-01-15 12:30:00,1288.52,1290.89,1285.46,1286.63,2882.0,1288.52,1290.89,1285.46,1286.63,2882.0
2025-01-15 13:00:00,1287.94,1289.01,1286.43,1289.01,386.0,1287.94,1289.01,1286.43,1289.01,386.0
2025-01-15 13:30:00,1289.2,1289.2,1285.28,1285.33,1700.0,1289.2,1289.2,1285.28,1285.33,1700.0
2025-01-15 14:00:00,1288.38,1288.41,1282.84,1282.84,900.0,1288.38,1288.41,1282.84,1282.84,900.0
2025-01-15 14:30:00,1287.4,1287.4,1282.7,1282.7,764.0,1287.4,1287.4,1282.7,1282.7,764.0
2025-01-15 15:00:00,1284.81,1286.51,1283.75,1286.5,803.0,1284.81,1286.51,1283.75,1286.5,803.0
2025-01-15 15:30:00,1285.2,1285.2,1276.55,1278.67,8700.0,1285.2,1285.2,1276.55,1278.67,8700.0
2025-01-16 09:30:00,1282.46,1283.44,1264.52,1264.52,1141.0,1282.46,1283.44,1264.52,1264.52,1141.0
2025-01-16 10:00:00,1264.52,1280.78,1264.51,1280.78,2175.0,1264.52,1280.78,1264.51,1280.78,2175.0
2025-01-16 10:30:00,1285.92,1290.03,1282.85,1290.03,515.0,1285.92,1290.03,1282.85,1290.03,515.0
2025-01-16 11:00:00,1290.8,1290.8,1280.35,1280.82,2900.0,1290.8,1290.8,1280.35,1280.82,2900.0
2025-01-16 11:30:00,1287.86,1288.05,1287.32,1288.05,314.0,1287.86,1288.05,1287.32,1288.05,314.0
2025-01-16 12:00:00,1288.54,1289.28,1288.07,1288.07,325.0,1288.54,1289.28,1288.07,1288.07,325.0
2025-01-16 12:30:00,1291.97,1295.76,1291.96,1295.36,4353.0,1291.97,1295.76,1291.96,1295.36,4353.0
2025-01-16 13:00:00,1297.33,1297.77,1295.11,1297.77,696.0,1297.33,1297.77,1295.11,1297.77,696.0
2025-01-16 13:30:00,1297.27,1299.84,1295.91,1295.91,400.0,1297.27,1299.84,1295.91,1295.91,400.0
2025-01-16 14:00:00,1295.63,1299.16,1294.07,1299.15,1374.0,1295.63,1299.16,1294.07,1299.15,1374.0
2025-01-16 14:30:00,1299.56,1301.46,1299.42,1300.53,950.0,1299.56,1301.46,1299.42,1300.53,950.0
2025-01-16 15:00:00,1299.01,1300.38,1295.72,1295.73,891.0,1299.01,1300.38,1295.72,1295.73,891.0
2025-01-16 15:30:00,1298.84,1302.83,1297.21,1298.5,4637.0,1298.84,1302.83,1297.21,1298.5,4637.0
2025-01-17 09:30:00,1302.72,1317.95,1302.72,1307.09,12334.0,1302.72,1317.95,1302.72,1307.09,12334.0
2025-01-17 10:00:00,1307.27,1307.27,1303.07,1303.07,860.0,1307.27,1307.27,1303.07,1303.07,860.0
2025-01-17 10:30:00,1303.67,1304.8,1302.24,1304.8,335.0,1303.67,1304.8,1302.24,1304.8,335.0
2025-01-17 11:00:00,1304.1,1304.1,1304.1,1304.1,100.0,1304.1,1304.1,1304.1,1304.1,100.0
2025-01-17 11:30:00,1304.1,1304.1,1304.1,1304.1,0.0,1304.1,1304.1,1304.1,1304.1,0.0
2025-01-17 12:00:00,1299.68,1299.68,1299.68,1299.68,144.0,1299.68,1299.68,1299.68,1299.68,144.0
2025-01-17 12:30:00,1300.2,1300.2,1297.67,1297.67,300.0,1300.2,1300.2,1297.67,1297.67,300.0
2025-01-17 13:00:00,1300.26,1301.66,1300.25,1301.66,200.0,1300.26,1301.66,1300.25,1301.66,200.0
2025-01-17 13:30:00,1300.74,1301.2,1297.39,1297.39,694.0,1300.74,1301.2,1297.39,1297.39,694.0
2025-01-17 14:00:00,1298.57,1301.95,1297.8,1301.95,1376.0,1298.57,1301.95,1297.8,1301.95,1376.0
2025-01-17 14:30:00,1300.2,1300.2,1297.59,1297.64,500.0,1300.2,1300.2,1297.59,1297.64,500.0
2025-01-17 15:00:00,1296.69,1296.69,1296.17,1296.33,500.0,1296.69,1296.69,1296.17,1296.33,500.0
2025-01-17 15:30:00,1297.95,1299.82,1293.31,1294.28,3034.0,1297.95,1299.82,1293.31,1294.28,3034.0
2025-01-21 09:30:00,1302.48,1319.69,1302.48,1308.73,3255.0,1302.48,1319.69,1302.48,1308.73,3255.0
2025-01-21 10:00:00,1311.28,1318.34,1307.95,1312.69,1986.0,1311.28,1318.34,1307.95,1312.69,1986.0
2025-01-21 10:30:00,1317.0,1318.84,1303.83,1307.59,3895.0,1317.0,1318.84,1303.83,1307.59,3895.0
2025-01-21 11:00:00,1309.46,1311.93,1305.7,1311.93,700.0,1309.46,1311.93,1305.7,1311.93,700.0
2025-01-21 11:30:00,1313.12,1315.64,1312.92,1315.31,500.0,1313.12,1315.64,1312.92,1315.31,500.0
2025-01-21 12:00:00,1315.89,1320.85,1315.89,1320.74,948.0,1315.89,1320.85,1315.89,1320.74,948.0
2025-01-21 12:30:00,1321.87,1324.65,1321.87,1324.33,1405.0,1321.87,1324.65,1321.87,1324.33,1405.0
2025-01-21 13:00:00,1320.63,1323.41,1320.25,1322.17,600.0,1320.63,1323.41,1320.25,1322.17,600.0
2025-01-21 13:30:00,1320.55,1320.84,1317.02,1317.38,2416.0,1320.55,1320.84,1317.02,1317.38,2416.0
2025-01-21 14:00:00,1318.6,1319.12,1315.37,1317.42,697.0,1318.6,1319.12,1315.37,1317.42,697.0
2025-01-21 14:30:00,1318.4,1320.13,1318.4,1320.13,400.0,1318.4,1320.13,1318.4,1320.13,400.0
2025-01-21 15:00:00,1320.37,1322.14,1318.9,1318.9,1313.0,1320.37,1322.14,1318.9,1318.9,1313.0
2025-01-21 15:30:00,1318.4,1326.71,1315.79,1326.71,6109.0,1318.4,1326.71,1315.79,1326.71,6109.0
2025-01-22 09:30:00,1317.86,1322.33,1313.89,1319.37,4643.0,1317.86,1322.33,1313.89,1319.37,4643.0
2025-01-22 10:00:00,1321.97,1325.06,1321.11,1323.03,2796.0,1321.97,1325.06,1321.11,1323.03,2796.0
2025-01-22 10:30:00,1319.82,1321.5,1319.35,1321.5,1030.0,1319.82,1321.5,1319.35,1321.5,1030.0
2025-01-22 11:00:00,1322.0,1329.0,1321.04,1326.53,2778.0,1322.0,1329.0,1321.04,1326.53,2778.0
2025-01-22 11:30:00,1328.34,1333.18,1328.34,1331.2,1432.0,1328.34,1333.18,1328.34,1331.2,1432.0
2025-01-22 12:00:00,1333.18,1333.51,1329.96,1333.51,930.0,1333.18,1333.51,1329.96,1333.51,930.0
2025-01-22 12:30:00,1330.78,1330.78,1326.77,1326.8,853.0,1330.78,1330.78,1326.77,1326.8,853.0
2025-01-22 13:00:00,1328.28,1331.14,1324.97,1330.46,1732.0,1328.28,1331.14,1324.97,1330.46,1732.0
2025-01-22 13:30:00,1330.59,1330.59,1325.3,1325.31,600.0,1330.59,1330.59,1325.3,1325.31,600.0
2025-01-22 14:00:00,1325.31,1325.31,1323.51,1323.52,700.0,1325.31,1325.31,1323.51,1323.52,700.0
2025-01-22 14:30:00,1323.88,1324.88,1323.88,1324.26,400.0,1323.88,1324.88,1323.88,1324.26,400.0
2025-01-22 15:00:00,1323.82,1325.25,1323.29,1323.44,1200.0,1323.82,1325.25,1323.29,1323.44,1200.0
2025-01-22 15:30:00,1323.77,1325.66,1319.92,1325.12,4561.0,1323.77,1325.66,1319.92,1325.12,4561.0
2025-01-23 09:30:00,1318.1,1318.1,1301.21,1301.21,1137.0,1318.1,1318.1,1301.21,1301.21,1137.0
2025-01-23 10:00:00,1300.2,1307.15,1298.0,1307.14,3500.0,1300.2,1307.15,1298.0,1307.14,3500.0
2025-01-23 10:30:00,1306.33,1321.69,1306.26,1313.75,1200.0,1306.33,1321.69,1306.26,1313.75,1200.0
2025-01-23 11:00:00,1315.03,1323.16,1315.02,1322.71,1234.0,1315.03,1323.16,1315.02,1322.71,1234.0
2025-01-23 11:30:00,1321.17,1325.01,1320.06,1321.43,803.0,1321.17,1325.01,1320.06,1321.43,803.0
2025-01-23 12:00:00,1323.13,1328.88,1323.13,1326.04,1308.0,1323.13,1328.88,1323.13,1326.04,1308.0
2025-01-23 12:30:00,1328.74,1330.26,1327.07,1327.98,1233.0,1328.74,1330.26,1327.07,1327.98,1233.0
2025-01-23 13:00:00,1321.66,1330.72,1321.66,1330.72,1626.0,1321.66,1330.72,1321.66,1330.72,1626.0
2025-01-23 13:30:00,1333.45,1335.68,1331.85,1334.0,1428.0,1333.45,1335.68,1331.85,1334.0,1428.0
2025-01-23 14:00:00,1330.16,1331.0,1330.16,1331.0,415.0,1330.16,1331.0,1330.16,1331.0,415.0
2025-01-23 14:30:00,1332.17,1333.88,1329.45,1331.88,1387.0,1332.17,1333.88,1329.45,1331.88,1387.0
2025-01-23 15:00:00,1334.21,1335.29,1334.0,1335.29,400.0,1334.21,1335.29,1334.0,1335.29,400.0
2025-01-23 15:30:00,1336.36,1338.64,1333.62,1338.64,2784.0,1336.36,1338.64,1333.62,1338.64,2784.0
2025-01-24 09:30:00,1329.44,1346.73,1329.44,1332.16,1084.0,1329.44,1346.73,1329.44,1332.16,1084.0
2025-01-24 10:00:00,1334.22,1335.7,1329.88,1335.7,1100.0,1334.22,1335.7,1329.88,1335.7,1100.0
2025-01-24 10:30:00,1332.14,1337.75,1330.62,1331.73,3485.0,1332.14,1337.75,1330.62,1331.73,3485.0
2025-01-24 11:00:00,1331.74,1332.55,1327.79,1329.14,3861.0,1331.74,1332.55,1327.79,1329.14,3861.0
2025-01-24 11:30:00,1328.04,1331.42,1328.04,1329.98,1200.0,1328.04,1331.42,1328.04,1329.98,1200.0
2025-01-24 12:00:00,1332.11,1332.28,1326.45,1327.98,2600.0,1332.11,1332.28,1326.45,1327.98,2600.0
2025-01-24 12:30:00,1327.89,1332.25,1327.89,1330.62,1200.0,1327.89,1332.25,1327.89,1330.62,1200.0
2025-01-24 13:00:00,1326.95,1330.33,1326.47,1327.62,2850.0,1326.95,1330.33,1326.47,1327.62,2850.0
2025-01-24 13:30:00,1329.31,1335.92,1329.3,1332.15,800.0,1329.31,1335.92,1329.3,1332.15,800.0
2025-01-24 14:00:00,1332.26,1334.64,1330.9,1334.64,1000.0,1332.26,1334.64,1330.9,1334.64,1000.0
2025-01-24 14:30:00,1332.27,1334.65,1332.27,1333.0,869.0,1332.27,1334.65,1332.27,1333.0,869.0
2025-01-24 15:00:00,1333.7,1334.49,1332.02,1333.82,600.0,1333.7,1334.49,1332.02,1333.82,600.0
2025-01-24 15:30:00,1332.56,1334.65,1326.62,1333.3,5919.0,1332.56,1334.65,1326.62,1333.3,5919.0
2025-01-27 09:30:00,1329.97,1345.0,1325.55,1329.53,3625.0,1329.97,1345.0,1325.55,1329.53,3625.0
2025-01-27 10:00:00,1339.04,1344.48,1334.05,1344.48,2985.0,1339.04,1344.48,1334.05,1344.48,2985.0
2025-01-27 10:30:00,1338.13,1345.27,1331.77,1335.13,2300.0,1338.13,1345.27,1331.77,1335.13,2300.0
2025-01-27 11:00:00,1333.89,1336.7,1329.19,1335.57,1194.0,1333.89,1336.7,1329.19,1335.57,1194.0
2025-01-27 11:30:00,1339.59,1341.02,1334.39,1336.79,1742.0,1339.59,1341.02,1334.39,1336.79,1742.0
2025-01-27 12:00:00,1339.29,1347.81,1339.04,1347.46,1717.0,1339.29,1347.81,1339.04,1347.46,1717.0
2025-01-27 12:30:00,1345.98,1345.98,1341.54,1341.54,300.0,1345.98,1345.98,1341.54,1341.54,300.0
2025-01-27 13:00:00,1341.72,1342.45,1341.72,1342.45,200.0,1341.72,1342.45,1341.72,1342.45,200.0
2025-01-27 13:30:00,1337.67,1342.45,1337.61,1337.62,603.0,1337.67,1342.45,1337.61,1337.62,603.0
2025-01-27 14:00:00,1341.37,1341.37,1338.68,1338.68,200.0,1341.37,1341.37,1338.68,1338.68,200.0
2025-01-27 14:30:00,1340.66,1340.67,1340.66,1340.66,100.0,1340.66,1340.67,1340.66,1340.66,100.0
2025-01-27 15:00:00,1342.59,1344.63,1341.24,1344.63,1502.0,1342.59,1344.63,1341.24,1344.63,1502.0
2025-01-27 15:30:00,1340.03,1350.35,1339.35,1350.35,6367.0,1340.03,1350.35,1339.35,1350.35,6367.0
2025-01-28 09:30:00,1360.3,1387.3,1355.88,1364.19,9457.0,1360.3,1387.3,1355.88,1364.19,9457.0
2025-01-28 10:00:00,1368.03,1378.81,1367.04,1378.81,3321.0,1368.03,1378.81,1367.04,1378.81,3321.0
2025-01-28 10:30:00,1374.43,1380.0,1373.38,1375.54,1660.0,1374.43,1380.0,1373.38,1375.54,1660.0
2025-01-28 11:00:00,1375.64,1375.64,1363.47,1363.48,1132.0,1375.64,1375.64,1363.47,1363.48,1132.0
2025-01-28 11:30:00,1363.55,1363.56,1359.19,1359.19,450.0,1363.55,1363.56,1359.19,1359.19,450.0
2025-01-28 12:00:00,1356.06,1362.0,1350.7,1355.37,2930.0,1356.06,1362.0,1350.7,1355.37,2930.0
2025-01-28 12:30:00,1355.92,1362.27,1355.92,1360.15,1431.0,1355.92,1362.27,1355.92,1360.15,1431.0
2025-01-28 13:00:00,1361.8,1367.85,1360.58,1365.5,1901.0,1361.8,1367.85,1360.58,1365.5,1901.0
2025-01-28 13:30:00,1369.83,1369.84,1369.83,1369.83,100.0,1369.83,1369.84,1369.83,1369.83,100.0
2025-01-28 14:00:00,1358.22,1363.5,1358.22,1360.82,1000.0,1358.22,1363.5,1358.22,1360.82,1000.0
2025-01-28 14:30:00,1362.46,1362.79,1360.73,1361.7,1361.0,1362.46,1362.79,1360.73,1361.7,1361.0
2025-01-28 15:00:00,1363.69,1365.96,1360.34,1360.35,1233.0,1363.69,1365.96,1360.34,1360.35,1233.0
2025-01-28 15:30:00,1358.2,1359.76,1351.65,1351.65,6425.0,1358.2,1359.76,1351.65,1351.65,6425.0
2025-01-29 09:30:00,1339.0,1350.69,1315.48,1333.23,3917.0,1339.0,1350.69,1315.48,1333.23,3917.0
2025-01-29 10:00:00,1330.25,1342.05,1330.25,1338.6,3071.0,1330.25,1342.05,1330.25,1338.6,3071.0
2025-01-29 10:30:00,1336.93,1339.68,1335.77,1336.85,1454.0,1336.93,1339.68,1335.77,1336.85,1454.0
2025-01-29 11:00:00,1340.27,1340.27,1340.1,1340.1,400.0,1340.27,1340.27,1340.1,1340.1,400.0
2025-01-29 11:30:00,1333.02,1340.28,1333.01,1340.28,1084.0,1333.02,1340.28,1333.01,1340.28,1084.0
2025-01-29 12:00:00,1343.71,1343.71,1341.87,1341.87,399.0,1343.71,1343.71,1341.87,1341.87,399.0
2025-01-29 12:30:00,1346.39,1347.16,1346.39,1347.12,434.0,1346.39,1347.16,1346.39,1347.12,434.0
2025-01-29 13:00:00,1343.66,1345.57,1342.27,1344.21,1784.0,1343.66,1345.57,1342.27,1344.21,1784.0
2025-01-29 13:30:00,1344.14,1346.5,1341.3,1346.5,3873.0,1344.14,1346.5,1341.3,1346.5,3873.0
2025-01-29 14:00:00,1340.8,1342.73,1337.03,1337.03,3685.0,1340.8,1342.73,1337.03,1337.03,3685.0
2025-01-29 14:30:00,1337.39,1346.52,1337.39,1344.71,4530.0,1337.39,1346.52,1337.39,1344.71,4530.0
2025-01-29 15:00:00,1341.97,1343.31,1335.8,1341.12,6418.0,1341.97,1343.31,1335.8,1341.12,6418.0
2025-01-29 15:30:00,1340.05,1342.58,1335.36,1335.73,7409.0,1340.05,1342.58,1335.36,1335.73,7409.0
2025-01-30 09:30:00,1359.97,1386.99,1359.97,1374.79,3515.0,1359.97,1386.99,1359.97,1374.79,3515.0
2025-01-30 10:00:00,1375.75,1375.75,1366.22,1366.45,1427.0,1375.75,1375.75,1366.22,1366.45,1427.0
2025-01-30 10:30:00,1367.0,1369.25,1365.82,1365.83,1075.0,1367.0,1369.25,1365.82,1365.83,1075.0
2025-01-30 11:00:00,1365.65,1370.01,1365.65,1370.01,1120.0,1365.65,1370.01,1365.65,1370.01,1120.0
2025-01-30 11:30:00,1370.32,1371.17,1368.59,1368.6,600.0,1370.32,1371.17,1368.59,1368.6,600.0
2025-01-30 12:00:00,1368.03,1368.03,1363.44,1363.92,800.0,1368.03,1368.03,1363.44,1363.92,800.0
2025-01-30 12:30:00,1363.04,1369.27,1363.04,1369.27,500.0,1363.04,1369.27,1363.04,1369.27,500.0
2025-01-30 13:00:00,1370.81,1373.61,1370.46,1373.02,700.0,1370.81,1373.61,1370.46,1373.02,700.0
2025-01-30 13:30:00,1371.9,1372.29,1368.35,1370.03,2251.0,1371.9,1372.29,1368.35,1370.03,2251.0
2025-01-30 14:00:00,1369.32,1371.57,1367.51,1370.26,1500.0,1369.32,1371.57,1367.51,1370.26,1500.0
2025-01-30 14:30:00,1369.41,1371.15,1363.73,1370.38,3809.0,1369.41,1371.15,1363.73,1370.38,3809.0
2025-01-30 15:00:00,1370.58,1370.73,1366.65,1368.95,4581.0,1370.58,1370.73,1366.65,1368.95,4581.0
2025-01-30 15:30:00,1366.79,1368.41,1355.15,1361.64,6096.0,1366.79,1368.41,1355.15,1361.64,6096.0
2025-01-31 09:30:00,1360.81,1373.0,1358.82,1361.86,3262.0,1360.81,1373.0,1358.82,1361.86,3262.0
2025-01-31 10:00:00,1366.38,1373.4,1366.25,1373.4,300.0,1366.38,1373.4,1366.25,1373.4,300.0
2025-01-31 10:30:00,1372.52,1372.89,1368.72,1369.21,1597.0,1372.52,1372.89,1368.72,1369.21,1597.0
2025-01-31 11:00:00,1369.29,1369.29,1369.29,1369.29,235.0,1369.29,1369.29,1369.29,1369.29,235.0
2025-01-31 11:30:00,1371.72,1374.33,1371.72,1374.33,788.0,1371.72,1374.33,1371.72,1374.33,788.0
2025-01-31 12:00:00,1375.85,1378.42,1374.9,1378.42,807.0,1375.85,1378.42,1374.9,1378.42,807.0
2025-01-31 12:30:00,1380.0,1380.76,1379.62,1380.45,1198.0,1380.0,1380.76,1379.62,1380.45,1198.0
2025-01-31 13:00:00,1379.89,1382.13,1378.94,1380.27,9304.0,1379.89,1382.13,1378.94,1380.27,9304.0
2025-01-31 13:30:00,1379.3,1379.3,1371.38,1371.38,7533.0,1379.3,1379.3,1371.38,1371.38,7533.0
2025-01-31 14:00:00,1371.8,1375.02,1359.81,1369.11,3304.0,1371.8,1375.02,1359.81,1369.11,3304.0
2025-01-31 14:30:00,1378.02,1378.02,1367.54,1370.84,2350.0,1378.02,1378.02,1367.54,1370.84,2350.0
2025-01-31 15:00:00,1369.13,1369.99,1364.33,1367.05,2907.0,1369.13,1369.99,1364.33,1367.05,2907.0
2025-01-31 15:30:00,1368.46,1368.46,1363.65,1364.42,1964.0,1368.46,1368.46,1363.65,1364.42,1964.0
2025-02-03 09:30:00,1341.89,1344.38,1329.26,1329.27,5612.0,1341.89,1344.38,1329.26,1329.27,5612.0
2025-02-03 10:00:00,1336.2,1341.93,1331.47,1341.92,1807.0,1336.2,1341.93,1331.47,1341.92,1807.0
2025-02-03 10:30:00,1347.99,1357.24,1347.98,1352.6,1437.0,1347.99,1357.24,1347.98,1352.6,1437.0
2025-02-03 11:00:00,1354.52,1354.52,1350.55,1353.31,1268.0,1354.52,1354.52,1350.55,1353.31,1268.0
2025-02-03 11:30:00,1357.09,1357.09,1351.83,1351.83,733.0,1357.09,1357.09,1351.83,1351.83,733.0
2025-02-03 12:00:00,1351.25,1355.27,1351.24,1353.0,543.0,1351.25,1355.27,1351.24,1353.0,543.0
2025-02-03 12:30:00,1349.91,1349.92,1342.97,1348.43,602.0,1349.91,1349.92,1342.97,1348.43,602.0
2025-02-03 13:00:00,1351.02,1353.06,1348.33,1350.02,957.0,1351.02,1353.06,1348.33,1350.02,957.0
2025-02-03 13:30:00,1351.2,1351.2,1348.1,1349.82,4300.0,1351.2,1351.2,1348.1,1349.82,4300.0
2025-02-03 14:00:00,1351.83,1352.84,1348.71,1349.5,1100.0,1351.83,1352.84,1348.71,1349.5,1100.0
2025-02-03 14:30:00,1348.65,1354.28,1348.45,1351.41,1214.0,1348.65,1354.28,1348.45,1351.41,1214.0
2025-02-03 15:00:00,1348.33,1348.58,1345.05,1345.05,1578.0,1348.33,1348.58,1345.05,1345.05,1578.0
2025-02-03 15:30:00,1346.02,1348.1,1342.41,1344.3,12735.0,1346.02,1348.1,1342.41,1344.3,12735.0
2025-02-04 09:30:00,1332.25,1341.5,1309.04,1333.19,6368.0,1332.25,1341.5,1309.04,1333.19,6368.0
2025-02-04 10:00:00,1334.42,1348.0,1333.18,1341.12,2452.0,1334.42,1348.0,1333.18,1341.12,2452.0
2025-02-04 10:30:00,1341.43,1341.43,1329.92,1337.69,1318.0,1341.43,1341.43,1329.92,1337.69,1318.0
2025-02-04 11:00:00,1340.57,1348.47,1340.56,1344.97,956.0,1340.57,1348.47,1340.56,1344.97,956.0
2025-02-04 11:30:00,1349.06,1349.59,1345.75,1345.75,300.0,1349.06,1349.59,1345.75,1345.75,300.0
2025-02-04 12:00:00,1346.59,1347.04,1341.05,1341.05,645.0,1346.59,1347.04,1341.05,1341.05,645.0
2025-02-04 12:30:00,1342.85,1348.0,1342.85,1348.0,400.0,1342.85,1348.0,1342.85,1348.0,400.0
2025-02-04 13:00:00,1347.7,1348.66,1345.37,1347.77,613.0,1347.7,1348.66,1345.37,1347.77,613.0
2025-02-04 13:30:00,1342.29,1342.29,1342.23,1342.23,200.0,1342.29,1342.29,1342.23,1342.23,200.0
2025-02-04 14:00:00,1343.52,1343.52,1343.52,1343.52,100.0,1343.52,1343.52,1343.52,1343.52,100.0
2025-02-04 14:30:00,1342.58,1342.58,1340.01,1340.02,998.0,1342.58,1342.58,1340.01,1340.02,998.0
2025-02-04 15:00:00,1338.64,1339.02,1336.02,1336.02,770.0,1338.64,1339.02,1336.02,1336.02,770.0
2025-02-04 15:30:00,1336.75,1341.35,1335.53,1338.42,3085.0,1336.75,1341.35,1335.53,1338.42,3085.0
2025-02-05 09:30:00,1351.29,1357.47,1337.1,1347.82,1806.0,1351.29,1357.47,1337.1,1347.82,1806.0
2025-02-05 10:00:00,1352.9,1363.26,1345.2,1363.26,900.0,1352.9,1363.26,1345.2,1363.26,900.0
2025-02-05 10:30:00,1360.1,1369.93,1360.1,1368.41,3005.0,1360.1,1369.93,1360.1,1368.41,3005.0
2025-02-05 11:00:00,1363.56,1369.39,1363.56,1368.75,1229.0,1363.56,1369.39,1363.56,1368.75,1229.0
2025-02-05 11:30:00,1370.18,1372.38,1365.34,1367.6,1400.0,1370.18,1372.38,1365.34,1367.6,1400.0
2025-02-05 12:00:00,1368.81,1375.17,1368.81,1371.69,2900.0,1368.81,1375.17,1368.81,1371.69,2900.0
2025-02-05 12:30:00,1373.29,1373.29,1367.4,1370.47,2816.0,1373.29,1373.29,1367.4,1370.47,2816.0
2025-02-05 13:00:00,1367.4,1369.71,1366.43,1366.43,800.0,1367.4,1369.71,1366.43,1366.43,800.0
2025-02-05 13:30:00,1368.84,1371.38,1365.02,1365.03,800.0,1368.84,1371.38,1365.02,1365.03,800.0
2025-02-05 14:00:00,1364.25,1369.64,1364.25,1367.39,768.0,1364.25,1369.64,1364.25,1367.39,768.0
2025-02-05 14:30:00,1366.02,1369.07,1363.54,1367.68,2520.0,1366.02,1369.07,1363.54,1367.68,2520.0
2025-02-05 15:00:00,1367.19,1368.04,1361.08,1364.04,1728.0,1367.19,1368.04,1361.08,1364.04,1728.0
2025-02-05 15:30:00,1361.08,1365.43,1356.58,1362.46,10201.0,1361.08,1365.43,1356.58,1362.46,10201.0
2025-02-06 09:30:00,1364.3,1365.33,1356.91,1362.33,3169.0,1364.3,1365.33,1356.91,1362.33,3169.0
2025-02-06 10:00:00,1362.46,1364.66,1357.77,1363.46,1200.0,1362.46,1364.66,1357.77,1363.46,1200.0
2025-02-06 10:30:00,1360.24,1368.93,1357.88,1366.77,716.0,1360.24,1368.93,1357.88,1366.77,716.0
2025-02-06 11:00:00,1364.78,1369.12,1362.37,1362.37,800.0,1364.78,1369.12,1362.37,1362.37,800.0
2025-02-06 11:30:00,1361.62,1363.56,1359.29,1360.81,1000.0,1361.62,1363.56,1359.29,1360.81,1000.0
2025-02-06 12:00:00,1362.07,1362.07,1358.33,1358.33,1100.0,1362.07,1362.07,1358.33,1358.33,1100.0
2025-02-06 12:30:00,1360.61,1365.23,1358.46,1364.57,1849.0,1360.61,1365.23,1358.46,1364.57,1849.0
2025-02-06 13:00:00,1363.99,1363.99,1354.1,1354.1,1300.0,1363.99,1363.99,1354.1,1354.1,1300.0
2025-02-06 13:30:00,1357.95,1357.95,1350.07,1352.5,3148.0,1357.95,1357.95,1350.07,1352.5,3148.0
2025-02-06 14:00:00,1352.22,1354.18,1347.66,1347.66,3350.0,1352.22,1354.18,1347.66,1347.66,3350.0
2025-02-06 14:30:00,1345.97,1349.74,1345.78,1347.13,1280.0,1345.97,1349.74,1345.78,1347.13,1280.0
2025-02-06 15:00:00,1347.37,1353.4,1347.37,1353.24,1384.0,1347.37,1353.4,1347.37,1353.24,1384.0
2025-02-06 15:30:00,1353.4,1364.39,1352.66,1353.06,12040.0,1353.4,1364.39,1352.66,1353.06,12040.0
2025-02-07 09:30:00,1438.46,1438.46,1393.52,1414.15,15299.0,1438.46,1438.46,1393.52,1414.15,15299.0
2025-02-07 10:00:00,1407.31,1412.94,1397.83,1408.9,8751.0,1407.31,1412.94,1397.83,1408.9,8751.0
2025-02-07 10:30:00,1404.84,1404.84,1374.28,1384.73,8259.0,1404.84,1404.84,1374.28,1384.73,8259.0
2025-02-07 11:00:00,1384.13,1384.14,1368.02,1368.02,5215.0,1384.13,1384.14,1368.02,1368.02,5215.0
2025-02-07 11:30:00,1368.36,1369.46,1357.17,1369.46,7045.0,1368.36,1369.46,1357.17,1369.46,7045.0
2025-02-07 12:00:00,1366.96,1380.91,1365.71,1373.5,4748.0,1366.96,1380.91,1365.71,1373.5,4748.0
2025-02-07 12:30:00,1372.67,1387.67,1372.67,1386.4,5869.0,1372.67,1387.67,1372.67,1386.4,5869.0
2025-02-07 13:00:00,1387.04,1401.04,1386.64,1399.56,16881.0,1387.04,1401.04,1386.64,1399.56,16881.0
2025-02-07 13:30:00,1399.22,1403.02,1387.33,1403.01,13641.0,1399.22,1403.02,1387.33,1403.01,13641.0
2025-02-07 14:00:00,1402.75,1419.5,1402.74,1418.6,11570.0,1402.75,1419.5,1402.74,1418.6,11570.0
2025-02-07 14:30:00,1417.0,1435.63,1409.06,1410.89,55087.0,1417.0,1435.63,1409.06,1410.89,55087.0
2025-02-07 15:00:00,1413.17,1426.7,1407.45,1408.53,20576.0,1413.17,1426.7,1407.45,1408.53,20576.0
2025-02-07 15:30:00,1402.23,1413.9,1388.25,1390.55,18254.0,1402.23,1413.9,1388.25,1390.55,18254.0
2025-02-10 09:30:00,1390.0,1391.69,1363.6,1369.84,6583.0,1390.0,1391.69,1363.6,1369.84,6583.0
2025-02-10 10:00:00,1369.96,1380.18,1364.05,1370.82,8043.0,1369.96,1380.18,1364.05,1370.82,8043.0
2025-02-10 10:30:00,1372.88,1379.35,1364.35,1364.35,4309.0,1372.88,1379.35,1364.35,1364.35,4309.0
2025-02-10 11:00:00,1369.21,1369.21,1346.0,1346.0,7294.0,1369.21,1369.21,1346.0,1346.0,7294.0
2025-02-10 11:30:00,1345.97,1348.27,1335.57,1340.99,2950.0,1345.97,1348.27,1335.57,1340.99,2950.0
2025-02-10 12:00:00,1349.88,1354.25,1344.75,1344.97,2224.0,1349.88,1354.25,1344.75,1344.97,2224.0
2025-02-10 12:30:00,1346.0,1350.78,1341.8,1344.53,1540.0,1346.0,1350.78,1341.8,1344.53,1540.0
2025-02-10 13:00:00,1344.92,1356.57,1344.82,1354.51,4388.0,1344.92,1356.57,1344.82,1354.51,4388.0
2025-02-10 13:30:00,1351.4,1351.4,1348.0,1348.0,2220.0,1351.4,1351.4,1348.0,1348.0,2220.0
2025-02-10 14:00:00,1348.61,1353.67,1348.6,1353.67,2364.0,1348.61,1353.67,1348.6,1353.67,2364.0
2025-02-10 14:30:00,1353.83,1353.83,1345.91,1349.21,2873.0,1353.83,1353.83,1345.91,1349.21,2873.0
2025-02-10 15:00:00,1351.15,1351.15,1347.34,1349.58,7258.0,1351.15,1351.15,1347.34,1349.58,7258.0
2025-02-10 15:30:00,1347.92,1350.19,1336.11,1340.56,26334.0,1347.92,1350.19,1336.11,1340.56,26334.0
2025-02-11 09:30:00,1332.28,1341.73,1317.09,1337.42,4056.0,1332.28,1341.73,1317.09,1337.42,4056.0
2025-02-11 10:00:00,1336.61,1349.07,1332.33,1337.47,4892.0,1336.61,1349.07,1332.33,1337.47,4892.0
2025-02-11 10:30:00,1336.98,1345.2,1329.17,1334.38,8218.0,1336.98,1345.2,1329.17,1334.38,8218.0
2025-02-11 11:00:00,1337.75,1337.75,1328.27,1330.26,2492.0,1337.75,1337.75,1328.27,1330.26,2492.0
2025-02-11 11:30:00,1330.26,1335.62,1327.31,1335.62,3467.0,1330.26,1335.62,1327.31,1335.62,3467.0
2025-02-11 12:00:00,1338.37,1338.37,1332.92,1332.92,500.0,1338.37,1338.37,1332.92,1332.92,500.0
2025-02-11 12:30:00,1332.01,1334.94,1332.01,1333.19,600.0,1332.01,1334.94,1332.01,1333.19,600.0
2025-02-11 13:00:00,1339.11,1339.12,1333.61,1333.7,926.0,1339.11,1339.12,1333.61,1333.7,926.0
2025-02-11 13:30:00,1333.7,1333.7,1333.7,1333.7,0.0,1333.7,1333.7,1333.7,1333.7,0.0
2025-02-11 14:00:00,1334.04,1335.38,1334.04,1335.38,200.0,1334.04,1335.38,1334.04,1335.38,200.0
2025-02-11 14:30:00,1337.97,1339.64,1337.81,1339.12,700.0,1337.97,1339.64,1337.81,1339.12,700.0
2025-02-11 15:00:00,1339.1,1346.12,1339.09,1345.07,1800.0,1339.1,1346.12,1339.09,1345.07,1800.0
2025-02-11 15:30:00,1344.9,1344.98,1329.34,1331.96,11621.0,1344.9,1344.98,1329.34,1331.96,11621.0
2025-02-12 09:30:00,1309.66,1309.66,1288.52,1288.52,2671.0,1309.66,1309.66,1288.52,1288.52,2671.0
2025-02-12 10:00:00,1284.95,1291.35,1281.35,1288.52,3762.0,1284.95,1291.35,1281.35,1288.52,3762.0
2025-02-12 10:30:00,1290.63,1310.09,1290.63,1298.54,2183.0,1290.63,1310.09,1290.63,1298.54,2183.0
2025-02-12 11:00:00,1300.0,1302.0,1293.13,1293.13,1100.0,1300.0,1302.0,1293.13,1293.13,1100.0
2025-02-12 11:30:00,1293.43,1296.43,1289.67,1296.43,971.0,1293.43,1296.43,1289.67,1296.43,971.0
2025-02-12 12:00:00,1298.11,1302.13,1296.18,1296.18,1200.0,1298.11,1302.13,1296.18,1296.18,1200.0
2025-02-12 12:30:00,1298.66,1298.67,1295.03,1297.08,500.0,1298.66,1298.67,1295.03,1297.08,500.0
2025-02-12 13:00:00,1294.89,1295.92,1293.96,1293.96,300.0,1294.89,1295.92,1293.96,1293.96,300.0
2025-02-12 13:30:00,1294.45,1296.08,1291.2,1291.2,920.0,1294.45,1296.08,1291.2,1291.2,920.0
2025-02-12 14:00:00,1294.35,1294.83,1290.97,1294.83,1100.0,1294.35,1294.83,1290.97,1294.83,1100.0
2025-02-12 14:30:00,1297.75,1300.94,1297.74,1299.26,800.0,1297.75,1300.94,1297.74,1299.26,800.0
2025-02-12 15:00:00,1297.15,1297.15,1295.88,1295.88,600.0,1297.15,1297.15,1295.88,1295.88,600.0
2025-02-12 15:30:00,1294.69,1313.83,1294.69,1312.6,55266.0,1294.69,1313.83,1294.69,1312.6,55266.0
2025-02-13 09:30:00,1324.64,1324.64,1305.0,1305.0,6504.0,1324.64,1324.64,1305.0,1305.0,6504.0
2025-02-13 10:00:00,1305.0,1308.12,1303.26,1303.71,1005.0,1305.0,1308.12,1303.26,1303.71,1005.0
2025-02-13 10:30:00,1303.35,1306.7,1303.34,1304.61,2998.0,1303.35,1306.7,1303.34,1304.61,2998.0
2025-02-13 11:00:00,1304.98,1311.71,1303.79,1311.57,825.0,1304.98,1311.71,1303.79,1311.57,825.0
2025-02-13 11:30:00,1309.43,1309.43,1307.77,1307.77,300.0,1309.43,1309.43,1307.77,1307.77,300.0
2025-02-13 12:00:00,1305.54,1306.03,1302.77,1305.0,1800.0,1305.54,1306.03,1302.77,1305.0,1800.0
2025-02-13 12:30:00,1305.15,1306.89,1301.08,1301.09,3589.0,1305.15,1306.89,1301.08,1301.09,3589.0
2025-02-13 13:00:00,1299.02,1301.89,1299.02,1299.88,1156.0,1299.02,1301.89,1299.02,1299.88,1156.0
2025-02-13 13:30:00,1300.4,1300.41,1296.92,1296.92,700.0,1300.4,1300.41,1296.92,1296.92,700.0
2025-02-13 14:00:00,1299.4,1303.88,1297.79,1301.15,900.0,1299.4,1303.88,1297.79,1301.15,900.0
2025-02-13 14:30:00,1301.74,1301.74,1296.26,1296.26,3849.0,1301.74,1301.74,1296.26,1296.26,3849.0
2025-02-13 15:00:00,1296.73,1298.66,1296.73,1298.66,400.0,1296.73,1298.66,1296.73,1298.66,400.0
2025-02-13 15:30:00,1299.3,1301.47,1293.92,1297.43,10025.0,1299.3,1301.47,1293.92,1297.43,10025.0
2025-02-14 09:30:00,1302.14,1314.4,1301.19,1302.0,3282.0,1302.14,1314.4,1301.19,1302.0,3282.0
2025-02-14 10:00:00,1302.0,1308.14,1299.79,1302.0,1700.0,1302.0,1308.14,1299.79,1302.0,1700.0
2025-02-14 10:30:00,1302.39,1308.0,1302.39,1306.18,686.0,1302.39,1308.0,1302.39,1306.18,686.0
2025-02-14 11:00:00,1305.51,1305.51,1296.43,1300.0,4677.0,1305.51,1305.51,1296.43,1300.0,4677.0
2025-02-14 11:30:00,1299.89,1300.28,1299.65,1300.28,1417.0,1299.89,1300.28,1299.65,1300.28,1417.0
2025-02-14 12:00:00,1298.75,1298.75,1296.94,1297.37,554.0,1298.75,1298.75,1296.94,1297.37,554.0
2025-02-14 12:30:00,1294.07,1294.46,1292.29,1292.29,300.0,1294.07,1294.46,1292.29,1292.29,300.0
2025-02-14 13:00:00,1292.29,1292.29,1292.29,1292.29,0.0,1292.29,1292.29,1292.29,1292.29,0.0
2025-02-14 13:30:00,1289.75,1290.8,1288.03,1288.03,484.0,1289.75,1290.8,1288.03,1288.03,484.0
2025-02-14 14:00:00,1287.01,1287.36,1287.0,1287.36,741.0,1287.01,1287.36,1287.0,1287.36,741.0
2025-02-14 14:30:00,1285.69,1288.69,1284.88,1284.88,700.0,1285.69,1288.69,1284.88,1284.88,700.0
2025-02-14 15:00:00,1283.77,1283.77,1277.23,1277.23,1389.0,1283.77,1283.77,1277.23,1277.23,1389.0
2025-02-14 15:30:00,1276.75,1276.75,1268.59,1271.56,8575.0,1276.75,1276.75,1268.59,1271.56,8575.0
2025-02-18 09:30:00,1271.48,1271.48,1258.36,1266.94,3653.0,1271.48,1271.48,1258.36,1266.94,3653.0
2025-02-18 10:00:00,1270.69,1287.22,1267.54,1283.28,1676.0,1270.69,1287.22,1267.54,1283.28,1676.0
2025-02-18 10:30:00,1287.6,1289.23,1285.42,1285.42,486.0,1287.6,1289.23,1285.42,1285.42,486.0
2025-02-18 11:00:00,1284.97,1284.97,1281.65,1281.65,400.0,1284.97,1284.97,1281.65,1281.65,400.0
2025-02-18 11:30:00,1280.41,1281.43,1278.11,1278.75,1300.0,1280.41,1281.43,1278.11,1278.75,1300.0
2025-02-18 12:00:00,1275.07,1275.07,1273.53,1273.53,1428.0,1275.07,1275.07,1273.53,1273.53,1428.0
2025-02-18 12:30:00,1274.9,1275.4,1273.91,1275.4,900.0,1274.9,1275.4,1273.91,1275.4,900.0
2025-02-18 13:00:00,1272.0,1272.0,1266.73,1267.34,1500.0,1272.0,1272.0,1266.73,1267.34,1500.0
2025-02-18 13:30:00,1269.75,1271.1,1267.71,1268.14,1400.0,1269.75,1271.1,1267.71,1268.14,1400.0
2025-02-18 14:00:00,1269.3,1270.1,1268.07,1268.07,620.0,1269.3,1270.1,1268.07,1268.07,620.0
2025-02-18 14:30:00,1268.65,1269.01,1267.89,1268.5,1207.0,1268.65,1269.01,1267.89,1268.5,1207.0
2025-02-18 15:00:00,1268.08,1273.9,1266.3,1270.35,1803.0,1268.08,1273.9,1266.3,1270.35,1803.0
2025-02-18 15:30:00,1271.77,1274.8,1270.36,1271.33,6274.0,1271.77,1274.8,1270.36,1271.33,6274.0
2025-02-19 09:30:00,1276.82,1284.69,1273.64,1275.39,2630.0,1276.82,1284.69,1273.64,1275.39,2630.0
2025-02-19 10:00:00,1278.43,1283.01,1275.27,1280.5,1251.0,1278.43,1283.01,1275.27,1280.5,1251.0
2025-02-19 10:30:00,1286.67,1290.56,1286.57,1290.56,1022.0,1286.67,1290.56,1286.57,1290.56,1022.0
2025-02-19 11:00:00,1288.3,1289.52,1287.72,1289.52,1200.0,1288.3,1289.52,1287.72,1289.52,1200.0
2025-02-19 11:30:00,1289.6,1289.63,1288.02,1288.02,800.0,1289.6,1289.63,1288.02,1288.02,800.0
2025-02-19 12:00:00,1289.42,1291.7,1287.89,1288.01,2851.0,1289.42,1291.7,1287.89,1288.01,2851.0
2025-02-19 12:30:00,1287.84,1289.56,1287.2,1289.56,1504.0,1287.84,1289.56,1287.2,1289.56,1504.0
2025-02-19 13:00:00,1289.56,1293.63,1287.52,1293.53,3173.0,1289.56,1293.63,1287.52,1293.53,3173.0
2025-02-19 13:30:00,1296.14,1296.14,1292.83,1295.11,2100.0,1296.14,1296.14,1292.83,1295.11,2100.0
2025-02-19 14:00:00,1296.11,1297.89,1295.35,1297.89,2766.0,1296.11,1297.89,1295.35,1297.89,2766.0
2025-02-19 14:30:00,1297.13,1299.2,1296.99,1299.2,2601.0,1297.13,1299.2,1296.99,1299.2,2601.0
2025-02-19 15:00:00,1298.89,1299.79,1298.0,1298.0,4005.0,1298.89,1299.79,1298.0,1298.0,4005.0
2025-02-19 15:30:00,1299.47,1306.55,1299.17,1303.42,14276.0,1299.47,1306.55,1299.17,1303.42,14276.0
2025-02-20 09:30:00,1313.5,1320.05,1308.83,1314.81,4162.0,1313.5,1320.05,1308.83,1314.81,4162.0
2025-02-20 10:00:00,1307.76,1307.76,1300.35,1300.35,1445.0,1307.76,1307.76,1300.35,1300.35,1445.0
2025-02-20 10:30:00,1300.89,1303.31,1300.66,1301.09,1805.0,1300.89,1303.31,1300.66,1301.09,1805.0
2025-02-20 11:00:00,1301.9,1304.38,1300.34,1303.13,2200.0,1301.9,1304.38,1300.34,1303.13,2200.0
2025-02-20 11:30:00,1303.63,1303.71,1301.62,1302.12,1000.0,1303.63,1303.71,1301.62,1302.12,1000.0
2025-02-20 12:00:00,1300.48,1303.24,1298.76,1300.53,1100.0,1300.48,1303.24,1298.76,1300.53,1100.0
2025-02-20 12:30:00,1300.18,1305.99,1300.18,1305.99,2900.0,1300.18,1305.99,1300.18,1305.99,2900.0
2025-02-20 13:00:00,1302.74,1303.97,1300.51,1300.91,1700.0,1302.74,1303.97,1300.51,1300.91,1700.0
2025-02-20 13:30:00,1303.33,1304.57,1301.68,1301.7,900.0,1303.33,1304.57,1301.68,1301.7,900.0
2025-02-20 14:00:00,1302.38,1303.34,1301.33,1303.34,800.0,1302.38,1303.34,1301.33,1303.34,800.0
2025-02-20 14:30:00,1302.82,1307.01,1302.56,1306.29,2056.0,1302.82,1307.01,1302.56,1306.29,2056.0
2025-02-20 15:00:00,1306.26,1306.26,1302.55,1302.55,2112.0,1306.26,1306.26,1302.55,1302.55,2112.0
2025-02-20 15:30:00,1303.02,1305.91,1299.72,1301.7,9960.0,1303.02,1305.91,1299.72,1301.7,9960.0
2025-02-21 09:30:00,1299.19,1301.45,1295.1,1299.73,5067.0,1299.19,1301.45,1295.1,1299.73,5067.0
2025-02-21 10:00:00,1298.27,1298.27,1291.77,1291.81,1137.0,1298.27,1298.27,1291.77,1291.81,1137.0
2025-02-21 10:30:00,1295.57,1295.57,1288.44,1289.23,2732.0,1295.57,1295.57,1288.44,1289.23,2732.0
2025-02-21 11:00:00,1290.83,1293.08,1290.49,1292.29,3160.0,1290.83,1293.08,1290.49,1292.29,3160.0
2025-02-21 11:30:00,1290.23,1292.89,1287.09,1290.31,1818.0,1290.23,1292.89,1287.09,1290.31,1818.0
2025-02-21 12:00:00,1291.47,1292.76,1289.96,1290.35,1821.0,1291.47,1292.76,1289.96,1290.35,1821.0
2025-02-21 12:30:00,1290.21,1290.21,1285.27,1285.28,400.0,1290.21,1290.21,1285.27,1285.28,400.0
2025-02-21 13:00:00,1286.38,1289.29,1284.76,1287.79,1688.0,1286.38,1289.29,1284.76,1287.79,1688.0
2025-02-21 13:30:00,1284.07,1284.18,1282.48,1282.48,457.0,1284.07,1284.18,1282.48,1282.48,457.0
2025-02-21 14:00:00,1282.48,1285.52,1282.48,1283.74,715.0,1282.48,1285.52,1282.48,1283.74,715.0
2025-02-21 14:30:00,1285.03,1287.32,1285.03,1287.0,1469.0,1285.03,1287.32,1285.03,1287.0,1469.0
2025-02-21 15:00:00,1286.63,1289.02,1285.05,1289.02,1108.0,1286.63,1289.02,1285.05,1289.02,1108.0
2025-02-21 15:30:00,1290.47,1292.54,1282.79,1286.54,9586.0,1290.47,1292.54,1282.79,1286.54,9586.0
2025-02-24 09:30:00,1283.29,1294.04,1283.29,1291.37,2012.0,1283.29,1294.04,1283.29,1291.37,2012.0
2025-02-24 10:00:00,1297.07,1307.91,1287.03,1307.52,1041.0,1297.07,1307.91,1287.03,1307.52,1041.0
2025-02-24 10:30:00,1307.09,1316.06,1307.09,1316.06,1233.0,1307.09,1316.06,1307.09,1316.06,1233.0
2025-02-24 11:00:00,1315.83,1320.16,1313.57,1315.96,2828.0,1315.83,1320.16,1313.57,1315.96,2828.0
2025-02-24 11:30:00,1318.15,1322.06,1315.73,1319.95,1936.0,1318.15,1322.06,1315.73,1319.95,1936.0
2025-02-24 12:00:00,1317.55,1319.99,1315.82,1319.99,1000.0,1317.55,1319.99,1315.82,1319.99,1000.0
2025-02-24 12:30:00,1320.73,1320.73,1320.08,1320.14,400.0,1320.73,1320.73,1320.08,1320.14,400.0
2025-02-24 13:00:00,1318.48,1318.54,1315.08,1315.08,625.0,1318.48,1318.54,1315.08,1315.08,625.0
2025-02-24 13:30:00,1315.06,1315.06,1312.02,1312.02,300.0,1315.06,1315.06,1312.02,1312.02,300.0
2025-02-24 14:00:00,1315.14,1315.15,1312.87,1312.87,400.0,1315.14,1315.15,1312.87,1312.87,400.0
2025-02-24 14:30:00,1313.91,1315.69,1313.02,1313.3,1822.0,1313.91,1315.69,1313.02,1313.3,1822.0
2025-02-24 15:00:00,1312.34,1315.74,1311.74,1312.74,1800.0,1312.34,1315.74,1311.74,1312.74,1800.0
2025-02-24 15:30:00,1314.1,1315.57,1309.24,1309.8,4465.0,1314.1,1315.57,1309.24,1309.8,4465.0
2025-02-25 09:30:00,1310.68,1324.42,1305.24,1305.24,4440.0,1310.68,1324.42,1305.24,1305.24,4440.0
2025-02-25 10:00:00,1305.1,1306.44,1299.94,1304.19,2252.0,1305.1,1306.44,1299.94,1304.19,2252.0
2025-02-25 10:30:00,1304.7,1307.13,1300.8,1305.05,650.0,1304.7,1307.13,1300.8,1305.05,650.0
2025-02-25 11:00:00,1301.36,1305.5,1301.36,1303.66,958.0,1301.36,1305.5,1301.36,1303.66,958.0
2025-02-25 11:30:00,1300.69,1300.99,1299.01,1299.79,1717.0,1300.69,1300.99,1299.01,1299.79,1717.0
2025-02-25 12:00:00,1300.52,1301.52,1300.19,1301.52,500.0,1300.52,1301.52,1300.19,1301.52,500.0
2025-02-25 12:30:00,1304.11,1304.11,1304.1,1304.11,100.0,1304.11,1304.11,1304.1,1304.11,100.0
2025-02-25 13:00:00,1305.07,1305.07,1301.56,1303.88,5735.0,1305.07,1305.07,1301.56,1303.88,5735.0
2025-02-25 13:30:00,1303.55,1305.32,1302.87,1305.32,3340.0,1303.55,1305.32,1302.87,1305.32,3340.0
2025-02-25 14:00:00,1304.81,1304.81,1303.55,1303.55,700.0,1304.81,1304.81,1303.55,1303.55,700.0
2025-02-25 14:30:00,1302.81,1313.52,1302.81,1312.61,1175.0,1302.81,1313.52,1302.81,1312.61,1175.0
2025-02-25 15:00:00,1312.61,1313.42,1309.71,1309.76,3405.0,1312.61,1313.42,1309.71,1309.76,3405.0
2025-02-25 15:30:00,1307.52,1311.7,1305.28,1308.22,2447.0,1307.52,1311.7,1305.28,1308.22,2447.0
2025-02-26 09:30:00,1311.59,1311.59,1304.03,1305.31,2660.0,1311.59,1311.59,1304.03,1305.31,2660.0
2025-02-26 10:00:00,1308.0,1308.0,1305.32,1305.33,399.0,1308.0,1308.0,1305.32,1305.33,399.0
2025-02-26 10:30:00,1306.1,1306.96,1300.83,1304.74,958.0,1306.1,1306.96,1300.83,1304.74,958.0
2025-02-26 11:00:00,1307.24,1307.24,1302.13,1302.13,600.0,1307.24,1307.24,1302.13,1302.13,600.0
2025-02-26 11:30:00,1300.12,1301.35,1296.79,1297.39,462.0,1300.12,1301.35,1296.79,1297.39,462.0
2025-02-26 12:00:00,1297.39,1299.45,1297.39,1299.45,1000.0,1297.39,1299.45,1297.39,1299.45,1000.0
2025-02-26 12:30:00,1300.57,1300.57,1296.75,1296.75,530.0,1300.57,1300.57,1296.75,1296.75,530.0
2025-02-26 13:00:00,1291.84,1292.22,1291.84,1292.22,300.0,1291.84,1292.22,1291.84,1292.22,300.0
2025-02-26 13:30:00,1291.1,1291.1,1283.07,1283.07,1500.0,1291.1,1291.1,1283.07,1283.07,1500.0
2025-02-26 14:00:00,1283.79,1285.44,1283.79,1285.44,320.0,1283.79,1285.44,1283.79,1285.44,320.0
2025-02-26 14:30:00,1285.46,1285.46,1285.46,1285.46,100.0,1285.46,1285.46,1285.46,1285.46,100.0
2025-02-26 15:00:00,1288.81,1290.9,1287.19,1290.9,400.0,1288.81,1290.9,1287.19,1290.9,400.0
2025-02-26 15:30:00,1290.12,1294.88,1287.78,1289.54,3200.0,1290.12,1294.88,1287.78,1289.54,3200.0
2025-02-27 09:30:00,1280.12,1280.12,1231.08,1270.74,3178.0,1280.12,1280.12,1231.08,1270.74,3178.0
2025-02-27 10:00:00,1270.74,1274.39,1264.11,1269.07,1932.0,1270.74,1274.39,1264.11,1269.07,1932.0
2025-02-27 10:30:00,1274.21,1274.21,1266.76,1267.3,1545.0,1274.21,1274.21,1266.76,1267.3,1545.0
2025-02-27 11:00:00,1266.2,1267.02,1261.48,1261.48,2684.0,1266.2,1267.02,1261.48,1261.48,2684.0
2025-02-27 11:30:00,1265.15,1265.5,1259.67,1259.67,2400.0,1265.15,1265.5,1259.67,1259.67,2400.0
2025-02-27 12:00:00,1258.11,1260.23,1257.52,1260.14,1200.0,1258.11,1260.23,1257.52,1260.14,1200.0
2025-02-27 12:30:00,1265.77,1267.56,1263.18,1266.74,900.0,1265.77,1267.56,1263.18,1266.74,900.0
2025-02-27 13:00:00,1268.34,1268.34,1263.38,1263.82,1390.0,1268.34,1268.34,1263.38,1263.82,1390.0
2025-02-27 13:30:00,1264.08,1266.43,1263.61,1263.61,977.0,1264.08,1266.43,1263.61,1263.61,977.0
2025-02-27 14:00:00,1265.11,1266.66,1262.98,1262.98,1600.0,1265.11,1266.66,1262.98,1262.98,1600.0
2025-02-27 14:30:00,1262.24,1262.9,1257.9,1260.33,4605.0,1262.24,1262.9,1257.9,1260.33,4605.0
2025-02-27 15:00:00,1258.12,1261.53,1256.59,1257.32,2341.0,1258.12,1261.53,1256.59,1257.32,2341.0
2025-02-27 15:30:00,1259.91,1259.91,1254.41,1255.49,4977.0,1259.91,1259.91,1254.41,1255.49,4977.0
2025-02-28 09:30:00,1264.77,1277.65,1258.62,1270.98,2535.0,1264.77,1277.65,1258.62,1270.98,2535.0
2025-02-28 10:00:00,1274.77,1274.77,1261.01,1261.01,1658.0,1274.77,1274.77,1261.01,1261.01,1658.0
2025-02-28 10:30:00,1261.98,1264.92,1261.98,1262.68,1429.0,1261.98,1264.92,1261.98,1262.68,1429.0
2025-02-28 11:00:00,1264.67,1264.68,1260.3,1260.3,551.0,1264.67,1264.68,1260.3,1260.3,551.0
2025-02-28 11:30:00,1259.68,1259.68,1259.68,1259.68,200.0,1259.68,1259.68,1259.68,1259.68,200.0
2025-02-28 12:00:00,1257.88,1257.89,1256.79,1256.79,510.0,1257.88,1257.89,1256.79,1256.79,510.0
2025-02-28 12:30:00,1256.96,1256.96,1256.24,1256.25,200.0,1256.96,1256.96,1256.24,1256.25,200.0
2025-02-28 13:00:00,1253.45,1255.88,1253.33,1254.66,1050.0,1253.45,1255.88,1253.33,1254.66,1050.0
2025-02-28 13:30:00,1258.29,1258.29,1254.71,1254.71,525.0,1258.29,1258.29,1254.71,1254.71,525.0
2025-02-28 14:00:00,1254.05,1255.4,1254.05,1255.39,300.0,1254.05,1255.4,1254.05,1255.39,300.0
2025-02-28 14:30:00,1258.67,1262.57,1257.43,1261.31,1609.0,1258.67,1262.57,1257.43,1261.31,1609.0
2025-02-28 15:00:00,1262.73,1267.36,1261.97,1267.36,2043.0,1262.73,1267.36,1261.97,1267.36,2043.0
2025-02-28 15:30:00,1266.22,1272.32,1265.71,1271.46,8809.0,1266.22,1272.32,1265.71,1271.46,8809.0
2025-03-03 09:30:00,1275.9,1284.21,1252.37,1281.57,8499.0,1275.9,1284.21,1252.37,1281.57,8499.0
2025-03-03 10:00:00,1278.89,1280.39,1270.19,1277.21,2082.0,1278.89,1280.39,1270.19,1277.21,2082.0
2025-03-03 10:30:00,1276.61,1283.01,1274.12,1277.76,4947.0,1276.61,1283.01,1274.12,1277.76,4947.0
2025-03-03 11:00:00,1283.88,1287.26,1278.71,1285.49,1700.0,1283.88,1287.26,1278.71,1285.49,1700.0
2025-03-03 11:30:00,1285.0,1286.82,1282.15,1286.82,3707.0,1285.0,1286.82,1282.15,1286.82,3707.0
2025-03-03 12:00:00,1286.74,1293.46,1286.74,1292.33,1300.0,1286.74,1293.46,1286.74,1292.33,1300.0
2025-03-03 12:30:00,1292.33,1292.33,1285.55,1285.96,1800.0,1292.33,1292.33,1285.55,1285.96,1800.0
2025-03-03 13:00:00,1284.24,1285.9,1281.58,1285.21,6658.0,1284.24,1285.9,1281.58,1285.21,6658.0
2025-03-03 13:30:00,1285.62,1285.63,1277.04,1277.05,3002.0,1285.62,1285.63,1277.04,1277.05,3002.0
2025-03-03 14:00:00,1277.05,1278.66,1271.82,1272.74,2750.0,1277.05,1278.66,1271.82,1272.74,2750.0
2025-03-03 14:30:00,1272.08,1281.08,1272.08,1273.64,4630.0,1272.08,1281.08,1272.08,1273.64,4630.0
2025-03-03 15:00:00,1271.14,1273.76,1267.16,1267.16,2293.0,1271.14,1273.76,1267.16,1267.16,2293.0
2025-03-03 15:30:00,1268.61,1274.14,1267.73,1270.77,11910.0,1268.61,1274.14,1267.73,1270.77,11910.0
2025-03-04 09:30:00,1267.19,1267.19,1234.53,1234.53,4643.0,1267.19,1267.19,1234.53,1234.53,4643.0
2025-03-04 10:00:00,1235.57,1235.57,1229.67,1230.56,2700.0,1235.57,1235.57,1229.67,1230.56,2700.0
2025-03-04 10:30:00,1230.56,1234.63,1229.65,1234.63,1434.0,1230.56,1234.63,1229.65,1234.63,1434.0
2025-03-04 11:00:00,1223.73,1225.66,1220.76,1220.76,2205.0,1223.73,1225.66,1220.76,1220.76,2205.0
2025-03-04 11:30:00,1227.79,1237.47,1227.79,1237.47,2091.0,1227.79,1237.47,1227.79,1237.47,2091.0
2025-03-04 12:00:00,1234.68,1242.63,1234.68,1241.39,1800.0,1234.68,1242.63,1234.68,1241.39,1800.0
2025-03-04 12:30:00,1246.3,1246.87,1243.94,1243.94,1000.0,1246.3,1246.87,1243.94,1243.94,1000.0
2025-03-04 13:00:00,1245.4,1245.41,1245.4,1245.4,100.0,1245.4,1245.41,1245.4,1245.4,100.0
2025-03-04 13:30:00,1243.84,1248.41,1243.84,1248.41,545.0,1243.84,1248.41,1243.84,1248.41,545.0
2025-03-04 14:00:00,1248.41,1252.51,1246.88,1246.88,7073.0,1248.41,1252.51,1246.88,1246.88,7073.0
2025-03-04 14:30:00,1246.88,1249.43,1246.18,1249.08,1479.0,1246.88,1249.43,1246.18,1249.08,1479.0
2025-03-04 15:00:00,1251.82,1252.59,1249.31,1250.56,1200.0,1251.82,1252.59,1249.31,1250.56,1200.0
2025-03-04 15:30:00,1246.48,1247.4,1238.03,1242.62,5799.0,1246.48,1247.4,1238.03,1242.62,5799.0
2025-03-05 09:30:00,1227.0,1268.12,1227.0,1247.69,2401.0,1227.0,1268.12,1227.0,1247.69,2401.0
2025-03-05 10:00:00,1247.69,1254.78,1247.68,1254.78,823.0,1247.69,1254.78,1247.68,1254.78,823.0
2025-03-05 10:30:00,1254.47,1254.47,1250.29,1254.15,600.0,1254.47,1254.47,1250.29,1254.15,600.0
2025-03-05 11:00:00,1254.18,1254.18,1250.72,1251.16,801.0,1254.18,1254.18,1250.72,1251.16,801.0
2025-03-05 11:30:00,1251.16,1251.17,1246.82,1247.33,1002.0,1251.16,1251.17,1246.82,1247.33,1002.0
2025-03-05 12:00:00,1245.27,1245.94,1245.26,1245.94,200.0,1245.27,1245.94,1245.26,1245.94,200.0
2025-03-05 12:30:00,1245.84,1245.84,1245.84,1245.84,100.0,1245.84,1245.84,1245.84,1245.84,100.0
2025-03-05 13:00:00,1250.16,1250.21,1247.38,1250.21,400.0,1250.16,1250.21,1247.38,1250.21,400.0
2025-03-05 13:30:00,1245.62,1248.88,1245.62,1248.88,444.0,1245.62,1248.88,1245.62,1248.88,444.0
2025-03-05 14:00:00,1255.99,1255.99,1255.98,1255.99,200.0,1255.99,1255.99,1255.98,1255.99,200.0
2025-03-05 14:30:00,1259.9,1261.55,1259.9,1261.55,300.0,1259.9,1261.55,1259.9,1261.55,300.0
2025-03-05 15:00:00,1263.75,1263.75,1254.3,1259.48,2005.0,1263.75,1263.75,1254.3,1259.48,2005.0
2025-03-05 15:30:00,1259.13,1260.12,1253.46,1259.41,7993.0,1259.13,1260.12,1253.46,1259.41,7993.0
2025-03-06 09:30:00,1243.67,1277.51,1243.67,1270.15,8473.0,1243.67,1277.51,1243.67,1270.15,8473.0
2025-03-06 10:00:00,1266.48,1276.24,1259.68,1266.0,4726.0,1266.48,1276.24,1259.68,1266.0,4726.0
2025-03-06 10:30:00,1266.26,1273.43,1266.03,1273.22,2100.0,1266.26,1273.43,1266.03,1273.22,2100.0
2025-03-06 11:00:00,1273.57,1277.19,1273.57,1275.22,4741.0,1273.57,1277.19,1273.57,1275.22,4741.0
2025-03-06 11:30:00,1275.79,1277.93,1272.08,1273.91,1993.0,1275.79,1277.93,1272.08,1273.91,1993.0
2025-03-06 12:00:00,1270.01,1273.64,1270.01,1270.6,500.0,1270.01,1273.64,1270.01,1270.6,500.0
2025-03-06 12:30:00,1268.9,1273.53,1265.57,1273.53,1546.0,1268.9,1273.53,1265.57,1273.53,1546.0
2025-03-06 13:00:00,1272.91,1273.5,1266.78,1266.78,1525.0,1272.91,1273.5,1266.78,1266.78,1525.0
2025-03-06 13:30:00,1267.04,1267.04,1263.59,1264.1,400.0,1267.04,1267.04,1263.59,1264.1,400.0
2025-03-06 14:00:00,1265.02,1265.76,1264.1,1264.85,914.0,1265.02,1265.76,1264.1,1264.85,914.0
2025-03-06 14:30:00,1265.61,1274.03,1265.43,1267.27,1200.0,1265.61,1274.03,1265.43,1267.27,1200.0
2025-03-06 15:00:00,1268.69,1268.93,1265.88,1265.88,1279.0,1268.69,1268.93,1265.88,1265.88,1279.0
2025-03-06 15:30:00,1269.52,1273.28,1264.59,1273.13,9219.0,1269.52,1273.28,1264.59,1273.13,9219.0
2025-03-07 09:30:00,1267.74,1272.09,1253.55,1272.09,2321.0,1267.74,1272.09,1253.55,1272.09,2321.0
2025-03-07 10:00:00,1275.15,1279.49,1267.49,1267.49,1650.0,1275.15,1279.49,1267.49,1267.49,1650.0
2025-03-07 10:30:00,1264.27,1275.78,1262.99,1270.56,3611.0,1264.27,1275.78,1262.99,1270.56,3611.0
2025-03-07 11:00:00,1269.2,1270.6,1265.85,1268.63,1542.0,1269.2,1270.6,1265.85,1268.63,1542.0
2025-03-07 11:30:00,1268.44,1271.12,1265.24,1269.74,1285.0,1268.44,1271.12,1265.24,1269.74,1285.0
2025-03-07 12:00:00,1271.36,1272.34,1271.35,1272.34,400.0,1271.36,1272.34,1271.35,1272.34,400.0
2025-03-07 12:30:00,1285.1,1286.63,1285.06,1285.06,710.0,1285.1,1286.63,1285.06,1285.06,710.0
2025-03-07 13:00:00,1296.08,1297.74,1294.68,1294.68,1243.0,1296.08,1297.74,1294.68,1294.68,1243.0
2025-03-07 13:30:00,1291.48,1292.68,1291.48,1292.67,300.0,1291.48,1292.68,1291.48,1292.67,300.0
2025-03-07 14:00:00,1293.68,1293.68,1293.68,1293.68,100.0,1293.68,1293.68,1293.68,1293.68,100.0
2025-03-07 14:30:00,1294.14,1294.93,1289.47,1289.85,3119.0,1294.14,1294.93,1289.47,1289.85,3119.0
2025-03-07 15:00:00,1289.83,1296.33,1289.82,1292.82,1811.0,1289.83,1296.33,1289.82,1292.82,1811.0
2025-03-07 15:30:00,1294.9,1296.8,1290.15,1292.81,11062.0,1294.9,1296.8,1290.15,1292.81,11062.0
2025-03-10 09:30:00,1274.16,1288.19,1266.62,1280.47,5337.0,1274.16,1288.19,1266.62,1280.47,5337.0
2025-03-10 10:00:00,1280.47,1290.37,1276.28,1282.59,6490.0,1280.47,1290.37,1276.28,1282.59,6490.0
2025-03-10 10:30:00,1287.69,1298.97,1283.06,1298.97,886.0,1287.69,1298.97,1283.06,1298.97,886.0
2025-03-10 11:00:00,1298.98,1307.28,1298.98,1307.28,1000.0,1298.98,1307.28,1298.98,1307.28,1000.0
2025-03-10 11:30:00,1304.25,1305.03,1298.27,1304.27,1660.0,1304.25,1305.03,1298.27,1304.27,1660.0
2025-03-10 12:00:00,1304.11,1309.5,1304.1,1307.87,1978.0,1304.11,1309.5,1304.1,1307.87,1978.0
2025-03-10 12:30:00,1311.33,1311.33,1307.88,1308.12,724.0,1311.33,1311.33,1307.88,1308.12,724.0
2025-03-10 13:00:00,1305.25,1309.04,1301.83,1307.0,1165.0,1305.25,1309.04,1301.83,1307.0,1165.0
2025-03-10 13:30:00,1304.77,1305.78,1300.33,1300.33,500.0,1304.77,1305.78,1300.33,1300.33,500.0
2025-03-10 14:00:00,1301.94,1301.94,1290.85,1290.86,1258.0,1301.94,1301.94,1290.85,1290.86,1258.0
2025-03-10 14:30:00,1294.67,1294.67,1286.28,1286.77,822.0,1294.67,1294.67,1286.28,1286.77,822.0
2025-03-10 15:00:00,1287.22,1295.69,1284.07,1293.41,1827.0,1287.22,1295.69,1284.07,1293.41,1827.0
2025-03-10 15:30:00,1291.13,1300.12,1290.72,1295.35,10691.0,1291.13,1300.12,1290.72,1295.35,10691.0
2025-03-11 09:30:00,1290.85,1290.85,1269.22,1271.16,5026.0,1290.85,1290.85,1269.22,1271.16,5026.0
2025-03-11 10:00:00,1271.25,1285.6,1268.32,1284.13,1617.0,1271.25,1285.6,1268.32,1284.13,1617.0
2025-03-11 10:30:00,1284.65,1285.1,1280.52,1280.52,700.0,1284.65,1285.1,1280.52,1280.52,700.0
2025-03-11 11:00:00,1276.07,1280.22,1266.76,1266.77,1252.0,1276.07,1280.22,1266.76,1266.77,1252.0
2025-03-11 11:30:00,1271.69,1273.83,1270.54,1270.99,2309.0,1271.69,1273.83,1270.54,1270.99,2309.0
2025-03-11 12:00:00,1270.07,1270.07,1245.82,1255.54,2897.0,1270.07,1270.07,1245.82,1255.54,2897.0
2025-03-11 12:30:00,1254.93,1255.0,1252.83,1254.4,1110.0,1254.93,1255.0,1252.83,1254.4,1110.0
2025-03-11 13:00:00,1251.24,1255.32,1250.82,1255.12,2030.0,1251.24,1255.32,1250.82,1255.12,2030.0
2025-03-11 13:30:00,1256.28,1256.28,1248.04,1252.0,2444.0,1256.28,1256.28,1248.04,1252.0,2444.0
2025-03-11 14:00:00,1252.16,1258.37,1252.16,1258.37,2241.0,1252.16,1258.37,1252.16,1258.37,2241.0
2025-03-11 14:30:00,1259.5,1270.99,1255.92,1267.66,1968.0,1259.5,1270.99,1255.92,1267.66,1968.0
2025-03-11 15:00:00,1268.08,1269.1,1257.75,1259.5,2314.0,1268.08,1269.1,1257.75,1259.5,2314.0
2025-03-11 15:30:00,1258.22,1258.63,1239.77,1241.47,13078.0,1258.22,1258.63,1239.77,1241.47,13078.0
2025-03-12 09:30:00,1249.0,1249.0,1224.99,1224.99,3485.0,1249.0,1249.0,1224.99,1224.99,3485.0
2025-03-12 10:00:00,1232.5,1237.76,1232.5,1235.66,1832.0,1232.5,1237.76,1232.5,1235.66,1832.0
2025-03-12 10:30:00,1232.86,1232.86,1212.0,1212.0,1818.0,1232.86,1232.86,1212.0,1212.0,1818.0
2025-03-12 11:00:00,1215.15,1221.57,1214.38,1218.01,1750.0,1215.15,1221.57,1214.38,1218.01,1750.0
2025-03-12 11:30:00,1231.17,1231.17,1226.71,1227.46,300.0,1231.17,1231.17,1226.71,1227.46,300.0
2025-03-12 12:00:00,1227.46,1227.46,1227.46,1227.46,0.0,1227.46,1227.46,1227.46,1227.46,0.0
2025-03-12 12:30:00,1228.61,1228.61,1223.47,1223.47,700.0,1228.61,1228.61,1223.47,1223.47,700.0
2025-03-12 13:00:00,1223.23,1227.29,1223.22,1226.46,600.0,1223.23,1227.29,1223.22,1226.46,600.0
2025-03-12 13:30:00,1226.4,1226.75,1220.81,1220.81,630.0,1226.4,1226.75,1220.81,1220.81,630.0
2025-03-12 14:00:00,1221.06,1221.06,1219.35,1219.35,800.0,1221.06,1221.06,1219.35,1219.35,800.0
2025-03-12 14:30:00,1221.78,1224.39,1220.56,1223.89,981.0,1221.78,1224.39,1220.56,1223.89,981.0
2025-03-12 15:00:00,1222.6,1225.51,1222.6,1222.94,515.0,1222.6,1225.51,1222.6,1222.94,515.0
2025-03-12 15:30:00,1221.42,1221.42,1215.3,1215.31,3460.0,1221.42,1221.42,1215.3,1215.31,3460.0
2025-03-13 09:30:00,1212.1,1217.1,1200.1,1212.72,3884.0,1212.1,1217.1,1200.1,1212.72,3884.0
2025-03-13 10:00:00,1209.88,1218.4,1209.88,1218.39,1854.0,1209.88,1218.4,1209.88,1218.39,1854.0
2025-03-13 10:30:00,1214.85,1221.14,1213.5,1220.9,1341.0,1214.85,1221.14,1213.5,1220.9,1341.0
2025-03-13 11:00:00,1222.64,1226.44,1216.95,1216.96,2331.0,1222.64,1226.44,1216.95,1216.96,2331.0
2025-03-13 11:30:00,1212.43,1213.46,1210.11,1210.11,500.0,1212.43,1213.46,1210.11,1210.11,500.0
2025-03-13 12:00:00,1210.05,1211.97,1209.64,1211.97,1500.0,1210.05,1211.97,1209.64,1211.97,1500.0
2025-03-13 12:30:00,1214.96,1221.83,1214.95,1215.78,1505.0,1214.96,1221.83,1214.95,1215.78,1505.0
2025-03-13 13:00:00,1210.31,1210.31,1205.5,1206.03,1020.0,1210.31,1210.31,1205.5,1206.03,1020.0
2025-03-13 13:30:00,1204.59,1204.59,1200.16,1200.16,400.0,1204.59,1204.59,1200.16,1200.16,400.0
2025-03-13 14:00:00,1200.76,1200.93,1200.76,1200.93,200.0,1200.76,1200.93,1200.76,1200.93,200.0
2025-03-13 14:30:00,1203.28,1203.28,1202.22,1202.22,300.0,1203.28,1203.28,1202.22,1202.22,300.0
2025-03-13 15:00:00,1202.43,1204.84,1201.95,1202.64,3358.0,1202.43,1204.84,1201.95,1202.64,3358.0
2025-03-13 15:30:00,1202.55,1206.39,1200.36,1202.83,5842.0,1202.55,1206.39,1200.36,1202.83,5842.0
2025-03-14 09:30:00,1209.57,1225.16,1209.57,1223.43,3604.0,1209.57,1225.16,1209.57,1223.43,3604.0
2025-03-14 10:00:00,1224.66,1224.66,1208.21,1208.21,1055.0,1224.66,1224.66,1208.21,1208.21,1055.0
2025-03-14 10:30:00,1206.59,1216.61,1206.59,1216.61,615.0,1206.59,1216.61,1206.59,1216.61,615.0
2025-03-14 11:00:00,1218.56,1221.64,1217.8,1221.64,2535.0,1218.56,1221.64,1217.8,1221.64,2535.0
2025-03-14 11:30:00,1221.76,1221.76,1221.3,1221.3,200.0,1221.76,1221.76,1221.3,1221.3,200.0
2025-03-14 12:00:00,1215.25,1215.54,1213.48,1215.54,400.0,1215.25,1215.54,1213.48,1215.54,400.0
2025-03-14 12:30:00,1215.07,1218.01,1215.07,1218.01,800.0,1215.07,1218.01,1215.07,1218.01,800.0
2025-03-14 13:00:00,1221.8,1222.43,1219.64,1221.74,1356.0,1221.8,1222.43,1219.64,1221.74,1356.0
2025-03-14 13:30:00,1222.46,1222.46,1220.45,1220.45,200.0,1222.46,1222.46,1220.45,1220.45,200.0
2025-03-14 14:00:00,1221.84,1222.15,1220.26,1220.26,300.0,1221.84,1222.15,1220.26,1220.26,300.0
2025-03-14 14:30:00,1223.85,1224.18,1221.07,1224.18,1122.0,1223.85,1224.18,1221.07,1224.18,1122.0
2025-03-14 15:00:00,1226.59,1227.62,1226.59,1227.62,200.0,1226.59,1227.62,1226.59,1227.62,200.0
2025-03-14 15:30:00,1227.2,1232.46,1226.53,1228.25,2559.0,1227.2,1232.46,1226.53,1228.25,2559.0
2025-03-17 09:30:00,1226.0,1248.97,1220.53,1233.97,3225.0,1226.0,1248.97,1220.53,1233.97,3225.0
2025-03-17 10:00:00,1232.41,1232.41,1225.11,1226.89,1828.0,1232.41,1232.41,1225.11,1226.89,1828.0
2025-03-17 10:30:00,1230.08,1230.09,1224.12,1227.55,2535.0,1230.08,1230.09,1224.12,1227.55,2535.0
2025-03-17 11:00:00,1227.55,1229.69,1226.4,1227.92,1138.0,1227.55,1229.69,1226.4,1227.92,1138.0
2025-03-17 11:30:00,1223.94,1225.24,1222.17,1224.95,1842.0,1223.94,1225.24,1222.17,1224.95,1842.0
2025-03-17 12:00:00,1223.36,1225.27,1223.35,1225.27,600.0,1223.36,1225.27,1223.35,1225.27,600.0
2025-03-17 12:30:00,1226.11,1229.3,1226.11,1229.3,763.0,1226.11,1229.3,1226.11,1229.3,763.0
2025-03-17 13:00:00,1230.58,1230.58,1230.58,1230.58,100.0,1230.58,1230.58,1230.58,1230.58,100.0
2025-03-17 13:30:00,1231.02,1233.46,1231.02,1233.22,713.0,1231.02,1233.46,1231.02,1233.22,713.0
2025-03-17 14:00:00,1233.22,1236.51,1233.22,1234.65,400.0,1233.22,1236.51,1233.22,1234.65,400.0
2025-03-17 14:30:00,1235.9,1236.76,1234.4,1236.73,1087.0,1235.9,1236.76,1234.4,1236.73,1087.0
2025-03-17 15:00:00,1234.4,1238.68,1234.38,1238.68,1713.0,1234.4,1238.68,1234.38,1238.68,1713.0
2025-03-17 15:30:00,1237.96,1240.39,1233.49,1236.14,4998.0,1237.96,1240.39,1233.49,1236.14,4998.0
2025-03-18 09:30:00,1232.17,1248.14,1227.84,1241.63,3278.0,1232.17,1248.14,1227.84,1241.63,3278.0
2025-03-18 10:00:00,1237.82,1239.43,1235.68,1238.88,1200.0,1237.82,1239.43,1235.68,1238.88,1200.0
2025-03-18 10:30:00,1237.75,1239.26,1235.03,1238.28,2607.0,1237.75,1239.26,1235.03,1238.28,2607.0
2025-03-18 11:00:00,1234.86,1234.86,1227.51,1230.27,1654.0,1234.86,1234.86,1227.51,1230.27,1654.0
2025-03-18 11:30:00,1228.54,1233.68,1228.53,1233.68,1974.0,1228.54,1233.68,1228.53,1233.68,1974.0
2025-03-18 12:00:00,1235.29,1237.39,1234.31,1234.37,1205.0,1235.29,1237.39,1234.31,1234.37,1205.0
2025-03-18 12:30:00,1238.26,1238.26,1236.1,1238.26,1000.0,1238.26,1238.26,1236.1,1238.26,1000.0
2025-03-18 13:00:00,1237.36,1237.36,1235.32,1237.07,596.0,1237.36,1237.36,1235.32,1237.07,596.0
2025-03-18 13:30:00,1237.86,1241.24,1237.86,1240.84,500.0,1237.86,1241.24,1237.86,1240.84,500.0
2025-03-18 14:00:00,1240.76,1242.36,1238.46,1238.64,1624.0,1240.76,1242.36,1238.46,1238.64,1624.0
2025-03-18 14:30:00,1240.9,1242.51,1237.68,1237.68,2070.0,1240.9,1242.51,1237.68,1237.68,2070.0
2025-03-18 15:00:00,1239.39,1242.03,1237.78,1241.84,1162.0,1239.39,1242.03,1237.78,1241.84,1162.0
2025-03-18 15:30:00,1242.84,1245.16,1238.61,1240.43,4652.0,1242.84,1245.16,1238.61,1240.43,4652.0
2025-03-19 09:30:00,1238.49,1238.49,1224.6,1230.57,1584.0,1238.49,1238.49,1224.6,1230.57,1584.0
2025-03-19 10:00:00,1230.56,1235.21,1230.56,1235.21,227.0,1230.56,1235.21,1230.56,1235.21,227.0
2025-03-19 10:30:00,1230.81,1230.81,1222.6,1222.6,300.0,1230.81,1230.81,1222.6,1222.6,300.0
2025-03-19 11:00:00,1223.81,1229.33,1223.81,1226.16,600.0,1223.81,1229.33,1223.81,1226.16,600.0
2025-03-19 11:30:00,1228.0,1228.0,1225.11,1227.03,700.0,1228.0,1228.0,1225.11,1227.03,700.0
2025-03-19 12:00:00,1227.03,1228.42,1226.35,1228.42,600.0,1227.03,1228.42,1226.35,1228.42,600.0
2025-03-19 12:30:00,1226.38,1227.33,1225.17,1225.17,311.0,1226.38,1227.33,1225.17,1225.17,311.0
2025-03-19 13:00:00,1219.6,1220.02,1213.49,1213.49,1876.0,1219.6,1220.02,1213.49,1213.49,1876.0
2025-03-19 13:30:00,1212.71,1214.09,1210.81,1210.81,500.0,1212.71,1214.09,1210.81,1210.81,500.0
2025-03-19 14:00:00,1209.98,1215.0,1208.74,1214.11,1100.0,1209.98,1215.0,1208.74,1214.11,1100.0
2025-03-19 14:30:00,1216.38,1221.33,1216.38,1219.76,1737.0,1216.38,1221.33,1216.38,1219.76,1737.0
2025-03-19 15:00:00,1217.3,1220.62,1217.3,1218.96,617.0,1217.3,1220.62,1217.3,1218.96,617.0
2025-03-19 15:30:00,1219.42,1225.96,1219.42,1222.07,3076.0,1219.42,1225.96,1219.42,1222.07,3076.0
2025-03-20 09:30:00,1215.93,1215.93,1199.79,1206.28,3359.0,1215.93,1215.93,1199.79,1206.28,3359.0
2025-03-20 10:00:00,1209.26,1211.97,1207.32,1210.8,2640.0,1209.26,1211.97,1207.32,1210.8,2640.0
2025-03-20 10:30:00,1211.92,1214.83,1211.08,1212.91,1398.0,1211.92,1214.83,1211.08,1212.91,1398.0
2025-03-20 11:00:00,1211.0,1211.0,1209.18,1209.18,200.0,1211.0,1211.0,1209.18,1209.18,200.0
2025-03-20 11:30:00,1209.18,1209.18,1209.18,1209.18,0.0,1209.18,1209.18,1209.18,1209.18,0.0
2025-03-20 12:00:00,1211.85,1211.85,1209.04,1209.04,401.0,1211.85,1211.85,1209.04,1209.04,401.0
2025-03-20 12:30:00,1208.12,1208.12,1208.12,1208.12,126.0,1208.12,1208.12,1208.12,1208.12,126.0
2025-03-20 13:00:00,1208.72,1208.72,1208.72,1208.72,100.0,1208.72,1208.72,1208.72,1208.72,100.0
2025-03-20 13:30:00,1206.69,1206.7,1204.27,1204.27,500.0,1206.69,1206.7,1204.27,1204.27,500.0
2025-03-20 14:00:00,1202.0,1202.21,1199.84,1199.85,891.0,1202.0,1202.21,1199.84,1199.85,891.0
2025-03-20 14:30:00,1199.23,1200.51,1198.33,1199.08,632.0,1199.23,1200.51,1198.33,1199.08,632.0
2025-03-20 15:00:00,1201.36,1206.09,1201.36,1206.09,1006.0,1201.36,1206.09,1201.36,1206.09,1006.0
2025-03-20 15:30:00,1204.37,1206.18,1199.87,1200.86,5651.0,1204.37,1206.18,1199.87,1200.86,5651.0
2025-03-21 09:30:00,1200.21,1211.9,1189.13,1189.19,17028.0,1200.21,1211.9,1189.13,1189.19,17028.0
2025-03-21 10:00:00,1186.19,1186.39,1178.14,1182.8,1123.0,1186.19,1186.39,1178.14,1182.8,1123.0
2025-03-21 10:30:00,1182.39,1182.98,1177.46,1182.98,805.0,1182.39,1182.98,1177.46,1182.98,805.0
2025-03-21 11:00:00,1182.98,1182.98,1182.98,1182.98,0.0,1182.98,1182.98,1182.98,1182.98,0.0
2025-03-21 11:30:00,1186.94,1191.67,1186.94,1191.67,900.0,1186.94,1191.67,1186.94,1191.67,900.0
2025-03-21 12:00:00,1191.22,1196.0,1191.22,1196.0,700.0,1191.22,1196.0,1191.22,1196.0,700.0
2025-03-21 12:30:00,1193.68,1193.68,1193.42,1193.42,500.0,1193.68,1193.68,1193.42,1193.42,500.0
2025-03-21 13:00:00,1193.28,1193.28,1191.66,1191.66,392.0,1193.28,1193.28,1191.66,1191.66,392.0
2025-03-21 13:30:00,1191.06,1195.88,1190.8,1192.9,3404.0,1191.06,1195.88,1190.8,1192.9,3404.0
2025-03-21 14:00:00,1195.85,1195.85,1191.61,1191.81,1500.0,1195.85,1195.85,1191.61,1191.81,1500.0
2025-03-21 14:30:00,1191.36,1196.15,1191.36,1193.26,505.0,1191.36,1196.15,1191.36,1193.26,505.0
2025-03-21 15:00:00,1192.54,1194.9,1192.53,1194.9,500.0,1192.54,1194.9,1192.53,1194.9,500.0
2025-03-21 15:30:00,1191.42,1199.91,1190.4,1197.78,6919.0,1191.42,1199.91,1190.4,1197.78,6919.0
2025-03-24 09:30:00,1211.73,1220.49,1211.73,1212.73,1398.0,1211.73,1220.49,1211.73,1212.73,1398.0
2025-03-24 10:00:00,1215.29,1217.69,1215.29,1217.69,376.0,1215.29,1217.69,1215.29,1217.69,376.0
2025-03-24 10:30:00,1217.69,1217.69,1217.69,1217.69,0.0,1217.69,1217.69,1217.69,1217.69,0.0
2025-03-24 11:00:00,1218.0,1218.0,1217.99,1218.0,100.0,1218.0,1218.0,1217.99,1218.0,100.0
2025-03-24 11:30:00,1216.23,1216.23,1215.98,1215.98,200.0,1216.23,1216.23,1215.98,1215.98,200.0
2025-03-24 12:00:00,1220.27,1220.27,1217.98,1218.18,543.0,1220.27,1220.27,1217.98,1218.18,543.0
2025-03-24 12:30:00,1218.28,1218.28,1213.6,1213.6,760.0,1218.28,1218.28,1213.6,1213.6,760.0
2025-03-24 13:00:00,1213.6,1213.6,1213.43,1213.44,429.0,1213.6,1213.6,1213.43,1213.44,429.0
2025-03-24 13:30:00,1213.84,1213.84,1210.4,1210.4,936.0,1213.84,1213.84,1210.4,1210.4,936.0
2025-03-24 14:00:00,1210.4,1210.4,1210.4,1210.4,0.0,1210.4,1210.4,1210.4,1210.4,0.0
2025-03-24 14:30:00,1210.25,1210.25,1210.25,1210.25,150.0,1210.25,1210.25,1210.25,1210.25,150.0
2025-03-24 15:00:00,1210.25,1210.25,1210.25,1210.25,0.0,1210.25,1210.25,1210.25,1210.25,0.0
2025-03-24 15:30:00,1214.78,1214.78,1207.99,1210.86,12977.0,1214.78,1214.78,1207.99,1210.86,12977.0
2025-03-25 09:30:00,1216.13,1216.13,1208.47,1210.73,1516.0,1216.13,1216.13,1208.47,1210.73,1516.0
2025-03-25 10:00:00,1213.3,1213.3,1208.08,1208.09,615.0,1213.3,1213.3,1208.08,1208.09,615.0
2025-03-25 10:30:00,1209.69,1209.69,1207.35,1207.36,300.0,1209.69,1209.69,1207.35,1207.36,300.0
2025-03-25 11:00:00,1203.99,1203.99,1202.32,1202.33,553.0,1203.99,1203.99,1202.32,1202.33,553.0
2025-03-25 11:30:00,1203.61,1203.61,1200.74,1200.74,414.0,1203.61,1203.61,1200.74,1200.74,414.0
2025-03-25 12:00:00,1200.64,1202.98,1200.64,1202.98,819.0,1200.64,1202.98,1200.64,1202.98,819.0
2025-03-25 12:30:00,1203.28,1203.28,1201.19,1201.19,741.0,1203.28,1203.28,1201.19,1201.19,741.0
2025-03-25 13:00:00,1200.08,1200.08,1199.16,1199.16,500.0,1200.08,1200.08,1199.16,1199.16,500.0
2025-03-25 13:30:00,1198.83,1198.83,1196.47,1198.52,500.0,1198.83,1198.83,1196.47,1198.52,500.0
2025-03-25 14:00:00,1194.47,1194.47,1194.3,1194.3,200.0,1194.47,1194.47,1194.3,1194.3,200.0
2025-03-25 14:30:00,1195.21,1195.21,1191.71,1192.26,425.0,1195.21,1195.21,1191.71,1192.26,425.0
2025-03-25 15:00:00,1190.1,1190.1,1188.57,1188.58,200.0,1190.1,1190.1,1188.57,1188.58,200.0
2025-03-25 15:30:00,1188.83,1200.85,1180.83,1196.39,5055.0,1188.83,1200.85,1180.83,1196.39,5055.0
2025-03-26 09:30:00,1194.68,1207.87,1194.68,1197.19,2546.0,1194.68,1207.87,1194.68,1197.19,2546.0
2025-03-26 10:00:00,1203.04,1203.04,1203.04,1203.04,100.0,1203.04,1203.04,1203.04,1203.04,100.0
2025-03-26 10:30:00,1203.04,1203.04,1199.24,1200.78,897.0,1203.04,1203.04,1199.24,1200.78,897.0
2025-03-26 11:00:00,1197.13,1197.44,1196.37,1196.37,511.0,1197.13,1197.44,1196.37,1196.37,511.0
2025-03-26 11:30:00,1193.51,1196.33,1193.49,1194.65,1105.0,1193.51,1196.33,1193.49,1194.65,1105.0
2025-03-26 12:00:00,1197.87,1197.87,1197.87,1197.87,181.0,1197.87,1197.87,1197.87,1197.87,181.0
2025-03-26 12:30:00,1200.84,1200.84,1197.22,1197.22,300.0,1200.84,1200.84,1197.22,1197.22,300.0
2025-03-26 13:00:00,1195.59,1195.59,1190.63,1190.63,1135.0,1195.59,1195.59,1190.63,1190.63,1135.0
2025-03-26 13:30:00,1186.57,1190.86,1185.81,1188.4,808.0,1186.57,1190.86,1185.81,1188.4,808.0
2025-03-26 14:00:00,1190.77,1190.86,1188.68,1188.89,600.0,1190.77,1190.86,1188.68,1188.89,600.0
2025-03-26 14:30:00,1188.58,1188.82,1183.13,1183.64,1714.0,1188.58,1188.82,1183.13,1183.64,1714.0
2025-03-26 15:00:00,1181.25,1187.5,1179.94,1187.4,3903.0,1181.25,1187.5,1179.94,1187.4,3903.0
2025-03-26 15:30:00,1188.61,1190.84,1184.19,1188.33,7147.0,1188.61,1190.84,1184.19,1188.33,7147.0
2025-03-27 09:30:00,1192.74,1192.74,1178.2,1191.15,1468.0,1192.74,1192.74,1178.2,1191.15,1468.0
2025-03-27 10:00:00,1196.72,1206.64,1196.47,1200.23,2394.0,1196.72,1206.64,1196.47,1200.23,2394.0
2025-03-27 10:30:00,1198.46,1199.94,1198.46,1199.93,500.0,1198.46,1199.94,1198.46,1199.93,500.0
2025-03-27 11:00:00,1200.31,1200.31,1198.51,1199.08,500.0,1200.31,1200.31,1198.51,1199.08,500.0
2025-03-27 11:30:00,1199.08,1199.82,1192.88,1192.88,3380.0,1199.08,1199.82,1192.88,1192.88,3380.0
2025-03-27 12:00:00,1193.14,1194.38,1190.67,1194.38,1500.0,1193.14,1194.38,1190.67,1194.38,1500.0
2025-03-27 12:30:00,1196.62,1196.62,1191.91,1192.08,1110.0,1196.62,1196.62,1191.91,1192.08,1110.0
2025-03-27 13:00:00,1192.67,1196.58,1191.76,1193.93,1693.0,1192.67,1196.58,1191.76,1193.93,1693.0
2025-03-27 13:30:00,1193.93,1193.94,1190.64,1190.64,708.0,1193.93,1193.94,1190.64,1190.64,708.0
2025-03-27 14:00:00,1191.94,1192.9,1191.94,1192.4,500.0,1191.94,1192.9,1191.94,1192.4,500.0
2025-03-27 14:30:00,1193.77,1194.32,1193.77,1194.18,500.0,1193.77,1194.32,1193.77,1194.18,500.0
2025-03-27 15:00:00,1194.35,1199.24,1194.35,1199.02,1410.0,1194.35,1199.24,1194.35,1199.02,1410.0
2025-03-27 15:30:00,1199.33,1199.39,1192.53,1195.33,7636.0,1199.33,1199.39,1192.53,1195.33,7636.0
2025-03-28 09:30:00,1190.56,1191.57,1185.28,1185.28,1141.0,1190.56,1191.57,1185.28,1185.28,1141.0
2025-03-28 10:00:00,1182.11,1191.79,1179.23,1179.23,2154.0,1182.11,1191.79,1179.23,1179.23,2154.0
2025-03-28 10:30:00,1178.0,1178.0,1177.01,1177.01,200.0,1178.0,1178.0,1177.01,1177.01,200.0
2025-03-28 11:00:00,1175.79,1179.29,1173.09,1179.29,2005.0,1175.79,1179.29,1173.09,1179.29,2005.0
2025-03-28 11:30:00,1173.67,1173.67,1173.67,1173.67,106.0,1173.67,1173.67,1173.67,1173.67,106.0
2025-03-28 12:00:00,1173.53,1173.63,1169.13,1169.13,400.0,1173.53,1173.63,1169.13,1169.13,400.0
2025-03-28 12:30:00,1170.96,1170.97,1170.24,1170.25,220.0,1170.96,1170.97,1170.24,1170.25,220.0
2025-03-28 13:00:00,1169.34,1169.34,1162.14,1162.14,818.0,1169.34,1169.34,1162.14,1162.14,818.0
2025-03-28 13:30:00,1161.02,1167.26,1161.02,1167.26,600.0,1161.02,1167.26,1161.02,1167.26,600.0
2025-03-28 14:00:00,1167.52,1169.03,1165.12,1167.61,600.0,1167.52,1169.03,1165.12,1167.61,600.0
2025-03-28 14:30:00,1166.1,1167.14,1164.16,1167.14,1400.0,1166.1,1167.14,1164.16,1167.14,1400.0
2025-03-28 15:00:00,1165.27,1168.7,1165.27,1168.66,1326.0,1165.27,1168.7,1165.27,1168.66,1326.0
2025-03-28 15:30:00,1168.83,1180.18,1168.83,1180.18,17839.0,1168.83,1180.18,1168.83,1180.18,17839.0
2025-03-31 09:30:00,1170.79,1177.41,1141.46,1148.04,3450.0,1170.79,1177.41,1141.46,1148.04,3450.0
2025-03-31 10:00:00,1148.48,1148.48,1136.0,1141.71,3344.0,1148.48,1148.48,1136.0,1141.71,3344.0
2025-03-31 10:30:00,1142.8,1157.43,1141.23,1153.32,2186.0,1142.8,1157.43,1141.23,1153.32,2186.0
2025-03-31 11:00:00,1163.7,1173.85,1163.1,1167.22,4319.0,1163.7,1173.85,1163.1,1167.22,4319.0
2025-03-31 11:30:00,1166.94,1170.05,1166.15,1170.05,400.0,1166.94,1170.05,1166.15,1170.05,400.0
2025-03-31 12:00:00,1160.78,1169.83,1160.78,1167.86,1719.0,1160.78,1169.83,1160.78,1167.86,1719.0
2025-03-31 12:30:00,1172.38,1174.04,1167.01,1170.62,2377.0,1172.38,1174.04,1167.01,1170.62,2377.0
2025-03-31 13:00:00,1170.76,1174.32,1165.02,1174.32,2139.0,1170.76,1174.32,1165.02,1174.32,2139.0
2025-03-31 13:30:00,1172.72,1173.42,1166.96,1169.06,3300.0,1172.72,1173.42,1166.96,1169.06,3300.0
2025-03-31 14:00:00,1174.23,1179.76,1174.22,1174.22,1644.0,1174.23,1179.76,1174.22,1174.22,1644.0
2025-03-31 14:30:00,1174.54,1179.98,1174.53,1176.13,3201.0,1174.54,1179.98,1174.53,1176.13,3201.0
2025-03-31 15:00:00,1176.34,1186.76,1176.34,1182.34,3587.0,1176.34,1186.76,1176.34,1182.34,3587.0
2025-03-31 15:30:00,1182.56,1191.04,1180.52,1182.62,11042.0,1182.56,1191.04,1180.52,1182.62,11042.0
2025-04-01 09:30:00,1176.4,1179.95,1161.37,1162.39,3190.0,1176.4,1179.95,1161.37,1162.39,3190.0
2025-04-01 10:00:00,1164.96,1164.98,1160.0,1161.31,4148.0,1164.96,1164.98,1160.0,1161.31,4148.0
2025-04-01 10:30:00,1160.65,1168.27,1160.65,1168.27,1240.0,1160.65,1168.27,1160.65,1168.27,1240.0
2025-04-01 11:00:00,1167.74,1175.85,1167.67,1171.09,2292.0,1167.74,1175.85,1167.67,1171.09,2292.0
2025-04-01 11:30:00,1169.96,1170.26,1169.55,1170.15,400.0,1169.96,1170.26,1169.55,1170.15,400.0
2025-04-01 12:00:00,1170.38,1170.38,1167.26,1167.5,1363.0,1170.38,1170.38,1167.26,1167.5,1363.0
2025-04-01 12:30:00,1165.64,1167.03,1164.14,1166.44,1500.0,1165.64,1167.03,1164.14,1166.44,1500.0
2025-04-01 13:00:00,1166.89,1169.67,1166.89,1168.21,407.0,1166.89,1169.67,1166.89,1168.21,407.0
2025-04-01 13:30:00,1164.92,1164.92,1163.9,1164.33,2200.0,1164.92,1164.92,1163.9,1164.33,2200.0
2025-04-01 14:00:00,1161.54,1162.38,1151.43,1151.43,3829.0,1161.54,1162.38,1151.43,1151.43,3829.0
2025-04-01 14:30:00,1155.66,1155.67,1146.16,1150.27,1947.0,1155.66,1155.67,1146.16,1150.27,1947.0
2025-04-01 15:00:00,1152.08,1152.08,1149.66,1149.66,820.0,1152.08,1152.08,1149.66,1149.66,820.0
2025-04-01 15:30:00,1151.88,1156.4,1147.39,1153.87,6108.0,1151.88,1156.4,1147.39,1153.87,6108.0
2025-04-02 09:30:00,1139.44,1153.56,1139.44,1146.5,2395.0,1139.44,1153.56,1139.44,1146.5,2395.0
2025-04-02 10:00:00,1147.39,1154.11,1141.83,1150.65,4642.0,1147.39,1154.11,1141.83,1150.65,4642.0
2025-04-02 10:30:00,1153.98,1156.11,1153.81,1156.11,383.0,1153.98,1156.11,1153.81,1156.11,383.0
2025-04-02 11:00:00,1157.53,1157.53,1156.16,1156.51,1050.0,1157.53,1157.53,1156.16,1156.51,1050.0
2025-04-02 11:30:00,1156.51,1159.21,1154.72,1154.72,7030.0,1156.51,1159.21,1154.72,1154.72,7030.0
2025-04-02 12:00:00,1154.63,1160.88,1154.63,1160.14,1722.0,1154.63,1160.88,1154.63,1160.14,1722.0
2025-04-02 12:30:00,1161.96,1165.35,1161.53,1165.35,1928.0,1161.96,1165.35,1161.53,1165.35,1928.0
2025-04-02 13:00:00,1166.89,1171.19,1165.89,1170.68,2171.0,1166.89,1171.19,1165.89,1170.68,2171.0
2025-04-02 13:30:00,1166.98,1166.98,1161.39,1162.11,505.0,1166.98,1166.98,1161.39,1162.11,505.0
2025-04-02 14:00:00,1162.79,1162.79,1157.27,1157.27,827.0,1162.79,1162.79,1157.27,1157.27,827.0
2025-04-02 14:30:00,1157.13,1163.72,1157.13,1163.13,1053.0,1157.13,1163.72,1157.13,1163.13,1053.0
2025-04-02 15:00:00,1163.11,1167.6,1163.11,1166.74,2700.0,1163.11,1167.6,1163.11,1166.74,2700.0
2025-04-02 15:30:00,1167.26,1175.51,1167.26,1174.23,7264.0,1167.26,1175.51,1167.26,1174.23,7264.0
2025-04-03 09:30:00,1135.0,1150.35,1098.45,1112.0,9588.0,1135.0,1150.35,1098.45,1112.0,9588.0
2025-04-03 10:00:00,1111.17,1123.07,1087.72,1093.88,5324.0,1111.17,1123.07,1087.72,1093.88,5324.0
2025-04-03 10:30:00,1094.64,1101.81,1090.78,1096.63,2690.0,1094.64,1101.81,1090.78,1096.63,2690.0
2025-04-03 11:00:00,1097.41,1100.7,1097.41,1100.7,400.0,1097.41,1100.7,1097.41,1100.7,400.0
2025-04-03 11:30:00,1099.68,1105.79,1099.68,1102.46,3255.0,1099.68,1105.79,1099.68,1102.46,3255.0
2025-04-03 12:00:00,1104.9,1105.62,1102.43,1104.14,2702.0,1104.9,1105.62,1102.43,1104.14,2702.0
2025-04-03 12:30:00,1105.16,1105.16,1098.29,1099.47,4700.0,1105.16,1105.16,1098.29,1099.47,4700.0
2025-04-03 13:00:00,1098.88,1098.89,1092.92,1092.92,800.0,1098.88,1098.89,1092.92,1092.92,800.0
2025-04-03 13:30:00,1094.36,1102.97,1092.16,1102.97,5942.0,1094.36,1102.97,1092.16,1102.97,5942.0
2025-04-03 14:00:00,1103.73,1103.73,1090.52,1092.32,5828.0,1103.73,1103.73,1090.52,1092.32,5828.0
2025-04-03 14:30:00,1091.56,1097.19,1090.94,1097.02,2963.0,1091.56,1097.19,1090.94,1097.02,2963.0
2025-04-03 15:00:00,1096.38,1098.55,1092.6,1092.61,2641.0,1096.38,1098.55,1092.6,1092.61,2641.0
2025-04-03 15:30:00,1095.69,1096.91,1088.97,1093.29,18520.0,1095.69,1096.91,1088.97,1093.29,18520.0
2025-04-04 09:30:00,1075.41,1075.41,1010.35,1013.07,14029.0,1075.41,1075.41,1010.35,1013.07,14029.0
2025-04-04 10:00:00,1012.16,1021.57,1000.72,1015.9,14745.0,1012.16,1021.57,1000.72,1015.9,14745.0
2025-04-04 10:30:00,1018.12,1029.24,1017.3,1026.13,11195.0,1018.12,1029.24,1017.3,1026.13,11195.0
2025-04-04 11:00:00,1029.45,1056.71,1029.45,1045.77,11186.0,1029.45,1056.71,1029.45,1045.77,11186.0
2025-04-04 11:30:00,1043.32,1047.46,1038.41,1043.36,11501.0,1043.32,1047.46,1038.41,1043.36,11501.0
2025-04-04 12:00:00,1042.61,1043.54,1032.41,1032.41,2239.0,1042.61,1043.54,1032.41,1032.41,2239.0
2025-04-04 12:30:00,1030.98,1035.82,1029.93,1030.0,3451.0,1030.98,1035.82,1029.93,1030.0,3451.0
2025-04-04 13:00:00,1030.0,1040.86,1028.11,1040.86,7633.0,1030.0,1040.86,1028.11,1040.86,7633.0
2025-04-04 13:30:00,1042.36,1048.28,1033.49,1045.3,7623.0,1042.36,1048.28,1033.49,1045.3,7623.0
2025-04-04 14:00:00,1049.34,1049.34,1035.1,1038.96,3938.0,1049.34,1049.34,1035.1,1038.96,3938.0
2025-04-04 14:30:00,1038.8,1039.51,1028.03,1034.35,5968.0,1038.8,1039.51,1028.03,1034.35,5968.0
2025-04-04 15:00:00,1029.37,1037.68,1024.27,1034.86,3277.0,1029.37,1037.68,1024.27,1034.86,3277.0
2025-04-04 15:30:00,1033.63,1035.57,1019.63,1021.48,35484.0,1033.63,1035.57,1019.63,1021.48,35484.0
2025-04-07 09:30:00,1012.77,1014.0,961.83,1012.64,46074.0,1012.77,1014.0,961.83,1012.64,46074.0
2025-04-07 10:00:00,1010.21,1079.03,997.51,1022.52,30203.0,1010.21,1079.03,997.51,1022.52,30203.0
2025-04-07 10:30:00,1022.52,1050.11,1022.41,1048.88,8669.0,1022.52,1050.11,1022.41,1048.88,8669.0
2025-04-07 11:00:00,1048.88,1066.3,1013.61,1014.2,15918.0,1048.88,1066.3,1013.61,1014.2,15918.0
2025-04-07 11:30:00,1017.35,1038.04,1017.35,1025.13,7875.0,1017.35,1038.04,1017.35,1025.13,7875.0
2025-04-07 12:00:00,1021.39,1027.38,1010.55,1025.12,8729.0,1021.39,1027.38,1010.55,1025.12,8729.0
2025-04-07 12:30:00,1022.55,1029.28,1010.59,1013.13,5617.0,1022.55,1029.28,1010.59,1013.13,5617.0
2025-04-07 13:00:00,1015.72,1035.03,1015.72,1035.03,6112.0,1015.72,1035.03,1015.72,1035.03,6112.0
2025-04-07 13:30:00,1034.13,1050.27,1031.11,1048.46,6703.0,1034.13,1050.27,1031.11,1048.46,6703.0
2025-04-07 14:00:00,1048.46,1050.47,1030.12,1039.22,9999.0,1048.46,1050.47,1030.12,1039.22,9999.0
2025-04-07 14:30:00,1037.14,1045.0,1033.8,1033.9,15586.0,1037.14,1045.0,1033.8,1033.9,15586.0
2025-04-07 15:00:00,1035.91,1040.0,1026.84,1026.84,9542.0,1035.91,1040.0,1026.84,1026.84,9542.0
2025-04-07 15:30:00,1028.23,1039.38,1026.22,1034.2,20903.0,1028.23,1039.38,1026.22,1034.2,20903.0
2025-04-08 09:30:00,1068.68,1083.72,1024.73,1050.88,7178.0,1068.68,1083.72,1024.73,1050.88,7178.0
2025-04-08 10:00:00,1051.43,1051.43,1037.55,1043.91,1511.0,1051.43,1051.43,1037.55,1043.91,1511.0
2025-04-08 10:30:00,1040.53,1043.87,1028.97,1028.98,2860.0,1040.53,1043.87,1028.97,1028.98,2860.0
2025-04-08 11:00:00,1030.48,1033.71,1019.81,1023.74,7349.0,1030.48,1033.71,1019.81,1023.74,7349.0
2025-04-08 11:30:00,1025.15,1031.55,1023.82,1027.13,2970.0,1025.15,1031.55,1023.82,1027.13,2970.0
2025-04-08 12:00:00,1026.97,1027.62,1017.37,1020.87,1755.0,1026.97,1027.62,1017.37,1020.87,1755.0
2025-04-08 12:30:00,1017.83,1017.84,992.0,1003.8,4817.0,1017.83,1017.84,992.0,1003.8,4817.0
2025-04-08 13:00:00,994.93,994.93,980.98,987.0,10894.0,994.93,994.93,980.98,987.0,10894.0
2025-04-08 13:30:00,985.25,990.81,978.46,989.77,12895.0,985.25,990.81,978.46,989.77,12895.0
2025-04-08 14:00:00,992.05,992.05,978.53,978.54,1124.0,992.05,992.05,978.53,978.54,1124.0
2025-04-08 14:30:00,989.02,990.85,979.3,979.3,1451.0,989.02,990.85,979.3,979.3,1451.0
2025-04-08 15:00:00,975.88,978.6,963.27,974.95,14508.0,975.88,978.6,963.27,974.95,14508.0
2025-04-08 15:30:00,973.46,976.58,954.51,973.89,19002.0,973.46,976.58,954.51,973.89,19002.0
2025-04-09 09:30:00,956.37,986.48,956.37,969.55,27708.0,956.37,986.48,956.37,969.55,27708.0
2025-04-09 10:00:00,968.96,973.15,957.94,959.77,13778.0,968.96,973.15,957.94,959.77,13778.0
2025-04-09 10:30:00,963.1,967.43,946.69,946.69,6867.0,963.1,967.43,946.69,946.69,6867.0
2025-04-09 11:00:00,946.69,961.07,946.69,957.72,12262.0,946.69,961.07,946.69,957.72,12262.0
2025-04-09 11:30:00,951.82,954.49,948.07,950.88,2263.0,951.82,954.49,948.07,950.88,2263.0
2025-04-09 12:00:00,951.71,967.69,951.7,965.68,3675.0,951.71,967.69,951.7,965.68,3675.0
2025-04-09 12:30:00,968.15,973.22,964.96,967.72,6084.0,968.15,973.22,964.96,967.72,6084.0
2025-04-09 13:00:00,965.32,1030.66,962.13,1030.66,14120.0,965.32,1030.66,962.13,1030.66,14120.0
2025-04-09 13:30:00,1010.27,1032.64,1001.11,1026.07,5969.0,1010.27,1032.64,1001.11,1026.07,5969.0
2025-04-09 14:00:00,1042.13,1055.84,1030.39,1052.99,8556.0,1042.13,1055.84,1030.39,1052.99,8556.0
2025-04-09 14:30:00,1052.66,1054.18,1024.38,1027.68,10184.0,1052.66,1054.18,1024.38,1027.68,10184.0
2025-04-09 15:00:00,1024.49,1061.91,1022.35,1056.62,7617.0,1024.49,1061.91,1022.35,1056.62,7617.0
2025-04-09 15:30:00,1056.8,1067.01,1044.64,1060.94,32634.0,1056.8,1067.01,1044.64,1060.94,32634.0
2025-04-10 09:30:00,1033.66,1033.66,974.18,1009.17,5177.0,1033.66,1033.66,974.18,1009.17,5177.0
2025-04-10 10:00:00,1000.24,1007.25,983.16,1004.33,4526.0,1000.24,1007.25,983.16,1004.33,4526.0
2025-04-10 10:30:00,1001.07,1008.23,982.28,982.28,4634.0,1001.07,1008.23,982.28,982.28,4634.0
2025-04-10 11:00:00,981.72,987.42,978.45,979.07,7230.0,981.72,987.42,978.45,979.07,7230.0
2025-04-10 11:30:00,972.96,974.98,964.43,966.8,4443.0,972.96,974.98,964.43,966.8,4443.0
2025-04-10 12:00:00,968.61,978.17,965.53,978.17,36265.0,968.61,978.17,965.53,978.17,36265.0
2025-04-10 12:30:00,978.02,998.37,978.01,995.59,32765.0,978.02,998.37,978.01,995.59,32765.0
2025-04-10 13:00:00,997.32,1006.33,978.2,994.96,8392.0,997.32,1006.33,978.2,994.96,8392.0
2025-04-10 13:30:00,996.51,1005.82,992.45,1005.46,7115.0,996.51,1005.82,992.45,1005.46,7115.0
2025-04-10 14:00:00,1008.56,1015.81,995.11,1013.0,14954.0,1008.56,1015.81,995.11,1013.0,14954.0
2025-04-10 14:30:00,1018.19,1018.19,1003.12,1003.12,4828.0,1018.19,1018.19,1003.12,1003.12,4828.0
2025-04-10 15:00:00,1003.53,1023.25,1003.53,1006.97,4077.0,1003.53,1023.25,1003.53,1006.97,4077.0
2025-04-10 15:30:00,1004.11,1009.99,990.62,997.3,25925.0,1004.11,1009.99,990.62,997.3,25925.0
2025-04-11 09:30:00,1009.42,1010.71,987.6,994.04,9867.0,1009.42,1010.71,987.6,994.04,9867.0
2025-04-11 10:00:00,995.73,1005.52,995.14,999.78,12208.0,995.73,1005.52,995.14,999.78,12208.0
2025-04-11 10:30:00,999.78,1009.74,999.76,1002.21,24445.0,999.78,1009.74,999.76,1002.21,24445.0
2025-04-11 11:00:00,1002.21,1013.98,1001.06,1004.11,18258.0,1002.21,1013.98,1001.06,1004.11,18258.0
2025-04-11 11:30:00,1004.09,1009.36,1003.54,1008.69,3812.0,1004.09,1009.36,1003.54,1008.69,3812.0
2025-04-11 12:00:00,1007.46,1015.58,1007.46,1015.0,700.0,1007.46,1015.58,1007.46,1015.0,700.0
2025-04-11 12:30:00,1016.81,1027.59,1016.81,1027.59,2100.0,1016.81,1027.59,1016.81,1027.59,2100.0
2025-04-11 13:00:00,1027.03,1029.05,1021.36,1021.58,4800.0,1027.03,1029.05,1021.36,1021.58,4800.0
2025-04-11 13:30:00,1024.15,1048.54,1022.32,1043.38,5142.0,1024.15,1048.54,1022.32,1043.38,5142.0
2025-04-11 14:00:00,1044.55,1046.52,1037.3,1040.17,5589.0,1044.55,1046.52,1037.3,1040.17,5589.0
2025-04-11 14:30:00,1042.65,1042.65,1036.08,1036.98,3687.0,1042.65,1042.65,1036.08,1036.98,3687.0
2025-04-11 15:00:00,1037.51,1047.86,1037.51,1043.16,6833.0,1037.51,1047.86,1037.51,1043.16,6833.0
2025-04-11 15:30:00,1043.16,1043.91,1038.41,1040.98,16388.0,1043.16,1043.91,1038.41,1040.98,16388.0
2025-04-14 09:30:00,1064.18,1074.89,1055.9,1065.0,28804.0,1064.18,1074.89,1055.9,1065.0,28804.0
2025-04-14 10:00:00,1063.71,1069.17,1062.21,1068.5,2108.0,1063.71,1069.17,1062.21,1068.5,2108.0
2025-04-14 10:30:00,1070.24,1074.89,1066.04,1074.89,6040.0,1070.24,1074.89,1066.04,1074.89,6040.0
2025-04-14 11:00:00,1074.3,1077.26,1066.94,1071.29,7296.0,1074.3,1077.26,1066.94,1071.29,7296.0
2025-04-14 11:30:00,1072.7,1074.62,1065.4,1068.38,8476.0,1072.7,1074.62,1065.4,1068.38,8476.0
2025-04-14 12:00:00,1067.64,1073.7,1064.18,1069.76,7819.0,1067.64,1073.7,1064.18,1069.76,7819.0
2025-04-14 12:30:00,1071.16,1074.89,1071.16,1072.47,3000.0,1071.16,1074.89,1071.16,1072.47,3000.0
2025-04-14 13:00:00,1073.54,1076.38,1072.48,1073.26,3843.0,1073.54,1076.38,1072.48,1073.26,3843.0
2025-04-14 13:30:00,1073.47,1077.0,1071.59,1077.0,3193.0,1073.47,1077.0,1071.59,1077.0,3193.0
2025-04-14 14:00:00,1077.8,1081.31,1076.54,1080.56,2722.0,1077.8,1081.31,1076.54,1080.56,2722.0
2025-04-14 14:30:00,1082.29,1085.05,1080.06,1084.86,3584.0,1082.29,1085.05,1080.06,1084.86,3584.0
2025-04-14 15:00:00,1083.57,1085.69,1079.52,1084.25,3661.0,1083.57,1085.69,1079.52,1084.25,3661.0
2025-04-14 15:30:00,1085.4,1088.36,1080.67,1084.62,10646.0,1085.4,1088.36,1080.67,1084.62,10646.0
2025-04-15 09:30:00,1072.46,1077.26,1058.49,1070.7,3609.0,1072.46,1077.26,1058.49,1070.7,3609.0
2025-04-15 10:00:00,1072.91,1077.53,1062.74,1062.74,11855.0,1072.91,1077.53,1062.74,1062.74,11855.0
2025-04-15 10:30:00,1063.62,1066.15,1061.58,1062.7,5026.0,1063.62,1066.15,1061.58,1062.7,5026.0
2025-04-15 11:00:00,1061.67,1066.14,1061.02,1063.9,8377.0,1061.67,1066.14,1061.02,1063.9,8377.0
2025-04-15 11:30:00,1066.11,1066.75,1062.27,1064.96,15153.0,1066.11,1066.75,1062.27,1064.96,15153.0
2025-04-15 12:00:00,1068.04,1068.04,1062.0,1064.56,7782.0,1068.04,1068.04,1062.0,1064.56,7782.0
2025-04-15 12:30:00,1063.46,1063.46,1052.94,1055.28,2300.0,1063.46,1063.46,1052.94,1055.28,2300.0
2025-04-15 13:00:00,1054.65,1060.81,1051.26,1057.41,3986.0,1054.65,1060.81,1051.26,1057.41,3986.0
2025-04-15 13:30:00,1052.81,1055.36,1050.1,1051.91,3825.0,1052.81,1055.36,1050.1,1051.91,3825.0
2025-04-15 14:00:00,1050.06,1050.06,1045.19,1045.65,1100.0,1050.06,1050.06,1045.19,1045.65,1100.0
2025-04-15 14:30:00,1047.47,1049.08,1041.87,1041.87,2422.0,1047.47,1049.08,1041.87,1041.87,2422.0
2025-04-15 15:00:00,1043.17,1043.18,1038.9,1041.31,4249.0,1043.17,1043.18,1038.9,1041.31,4249.0
2025-04-15 15:30:00,1043.49,1046.93,1040.27,1045.99,11883.0,1043.49,1046.93,1040.27,1045.99,11883.0
2025-04-16 09:30:00,1041.29,1049.9,1024.23,1030.37,8019.0,1041.29,1049.9,1024.23,1030.37,8019.0
2025-04-16 10:00:00,1031.21,1031.21,1020.69,1027.14,2707.0,1031.21,1031.21,1020.69,1027.14,2707.0
2025-04-16 10:30:00,1027.59,1029.19,1024.46,1028.74,8308.0,1027.59,1029.19,1024.46,1028.74,8308.0
2025-04-16 11:00:00,1028.25,1034.72,1024.42,1034.72,12335.0,1028.25,1034.72,1024.42,1034.72,12335.0
2025-04-16 11:30:00,1032.81,1032.81,1022.72,1024.02,4336.0,1032.81,1032.81,1022.72,1024.02,4336.0
2025-04-16 12:00:00,1024.05,1024.55,1023.42,1024.55,688.0,1024.05,1024.55,1023.42,1024.55,688.0
2025-04-16 12:30:00,1026.03,1026.39,1021.67,1024.09,1717.0,1026.03,1026.39,1021.67,1024.09,1717.0
2025-04-16 13:00:00,1025.98,1028.19,1025.98,1028.19,651.0,1025.98,1028.19,1025.98,1028.19,651.0
2025-04-16 13:30:00,1025.19,1025.19,1021.69,1021.86,1713.0,1025.19,1025.19,1021.69,1021.86,1713.0
2025-04-16 14:00:00,1021.87,1021.87,1015.12,1020.97,4772.0,1021.87,1021.87,1015.12,1020.97,4772.0
2025-04-16 14:30:00,1022.04,1023.06,1013.12,1013.2,5914.0,1022.04,1023.06,1013.12,1013.2,5914.0
2025-04-16 15:00:00,1014.41,1017.66,1007.93,1009.83,3787.0,1014.41,1017.66,1007.93,1009.83,3787.0
2025-04-16 15:30:00,1011.98,1020.66,1009.33,1016.07,6864.0,1011.98,1020.66,1009.33,1016.07,6864.0
2025-04-17 09:30:00,1013.6,1016.46,1005.05,1011.31,10386.0,1013.6,1016.46,1005.05,1011.31,10386.0
2025-04-17 10:00:00,1006.56,1018.54,1006.56,1017.44,4827.0,1006.56,1018.54,1006.56,1017.44,4827.0
2025-04-17 10:30:00,1016.72,1018.42,1010.17,1012.39,20736.0,1016.72,1018.42,1010.17,1012.39,20736.0
2025-04-17 11:00:00,1013.06,1014.42,1009.64,1011.62,13500.0,1013.06,1014.42,1009.64,1011.62,13500.0
2025-04-17 11:30:00,1013.44,1014.24,1009.14,1012.82,5089.0,1013.44,1014.24,1009.14,1012.82,5089.0
2025-04-17 12:00:00,1012.27,1016.14,1008.74,1016.14,2420.0,1012.27,1016.14,1008.74,1016.14,2420.0
2025-04-17 12:30:00,1014.78,1018.03,1010.18,1013.19,6936.0,1014.78,1018.03,1010.18,1013.19,6936.0
2025-04-17 13:00:00,1013.99,1014.38,1006.12,1010.22,2219.0,1013.99,1014.38,1006.12,1010.22,2219.0
2025-04-17 13:30:00,1009.89,1013.28,1008.14,1013.28,1044.0,1009.89,1013.28,1008.14,1013.28,1044.0
2025-04-17 14:00:00,1013.5,1013.51,1011.89,1011.89,805.0,1013.5,1013.51,1011.89,1011.89,805.0
2025-04-17 14:30:00,1013.6,1013.82,1011.19,1011.2,923.0,1013.6,1013.82,1011.19,1011.2,923.0
2025-04-17 15:00:00,1010.18,1010.66,1006.69,1009.66,2031.0,1010.18,1010.66,1006.69,1009.66,2031.0
2025-04-17 15:30:00,1010.48,1011.05,1003.44,1006.52,3291.0,1010.48,1011.05,1003.44,1006.52,3291.0
2025-04-21 09:30:00,996.88,996.88,993.84,993.85,735.0,996.88,996.88,993.84,993.85,735.0
2025-04-21 10:00:00,994.57,994.57,981.49,982.55,2918.0,994.57,994.57,981.49,982.55,2918.0
2025-04-21 10:30:00,983.48,986.95,981.05,981.05,800.0,983.48,986.95,981.05,981.05,800.0
2025-04-21 11:00:00,981.23,981.23,972.37,972.38,2341.0,981.23,981.23,972.37,972.38,2341.0
2025-04-21 11:30:00,969.82,969.82,967.48,968.23,1205.0,969.82,969.82,967.48,968.23,1205.0
2025-04-21 12:00:00,969.2,973.51,968.26,973.51,800.0,969.2,973.51,968.26,973.51,800.0
2025-04-21 12:30:00,975.09,975.7,972.33,972.33,900.0,975.09,975.7,972.33,972.33,900.0
2025-04-21 13:00:00,973.0,973.0,967.59,968.15,2042.0,973.0,973.0,967.59,968.15,2042.0
2025-04-21 13:30:00,967.12,970.87,967.12,968.84,5513.0,967.12,970.87,967.12,968.84,5513.0
2025-04-21 14:00:00,968.46,970.07,962.54,962.54,2584.0,968.46,970.07,962.54,962.54,2584.0
2025-04-21 14:30:00,966.45,966.97,964.87,964.93,2329.0,966.45,966.97,964.87,964.93,2329.0
2025-04-21 15:00:00,965.15,968.06,964.67,968.06,1968.0,965.15,968.06,964.67,968.06,1968.0
2025-04-21 15:30:00,966.69,971.37,964.26,970.35,25394.0,966.69,971.37,964.26,970.35,25394.0
2025-04-22 09:30:00,982.02,997.01,982.02,991.09,7604.0,982.02,997.01,982.02,991.09,7604.0
2025-04-22 10:00:00,993.71,998.22,992.86,995.01,6623.0,993.71,998.22,992.86,995.01,6623.0
2025-04-22 10:30:00,996.43,997.47,993.08,994.58,2836.0,996.43,997.47,993.08,994.58,2836.0
2025-04-22 11:00:00,995.0,1003.54,995.0,1002.28,2666.0,995.0,1003.54,995.0,1002.28,2666.0
2025-04-22 11:30:00,1000.48,1000.48,995.07,995.07,1430.0,1000.48,1000.48,995.07,995.07,1430.0
2025-04-22 12:00:00,997.81,1009.45,997.81,1009.45,8161.0,997.81,1009.45,997.81,1009.45,8161.0
2025-04-22 12:30:00,1010.26,1011.32,1007.72,1009.21,2469.0,1010.26,1011.32,1007.72,1009.21,2469.0
2025-04-22 13:00:00,1006.57,1007.23,996.72,997.85,7181.0,1006.57,1007.23,996.72,997.85,7181.0
2025-04-22 13:30:00,998.11,1000.83,996.96,999.24,1201.0,998.11,1000.83,996.96,999.24,1201.0
2025-04-22 14:00:00,1000.04,1003.33,998.74,1003.33,3325.0,1000.04,1003.33,998.74,1003.33,3325.0
2025-04-22 14:30:00,1003.28,1006.77,1002.75,1006.1,2448.0,1003.28,1006.77,1002.75,1006.1,2448.0
2025-04-22 15:00:00,1008.37,1008.37,1001.95,1001.96,1453.0,1008.37,1008.37,1001.95,1001.96,1453.0
2025-04-22 15:30:00,1002.34,1007.98,1002.01,1005.16,10629.0,1002.34,1007.98,1002.01,1005.16,10629.0
2025-04-23 09:30:00,1044.34,1089.04,1036.6,1084.17,17498.0,1044.34,1089.04,1036.6,1084.17,17498.0
2025-04-23 10:00:00,1080.39,1099.26,1069.88,1069.88,31414.0,1080.39,1099.26,1069.88,1069.88,31414.0
2025-04-23 10:30:00,1072.56,1085.6,1072.3,1078.04,10357.0,1072.56,1085.6,1072.3,1078.04,10357.0
2025-04-23 11:00:00,1079.11,1081.63,1065.87,1065.88,10098.0,1079.11,1081.63,1065.87,1065.88,10098.0
2025-04-23 11:30:00,1068.22,1068.22,1055.25,1056.64,3580.0,1068.22,1068.22,1055.25,1056.64,3580.0
2025-04-23 12:00:00,1056.66,1057.89,1045.46,1047.92,1689.0,1056.66,1057.89,1045.46,1047.92,1689.0
2025-04-23 12:30:00,1049.07,1052.88,1045.87,1047.97,3380.0,1049.07,1052.88,1045.87,1047.97,3380.0
2025-04-23 13:00:00,1051.96,1064.17,1049.22,1062.82,2119.0,1051.96,1064.17,1049.22,1062.82,2119.0
2025-04-23 13:30:00,1064.96,1065.72,1061.11,1064.42,2950.0,1064.96,1065.72,1061.11,1064.42,2950.0
2025-04-23 14:00:00,1062.69,1063.44,1056.17,1056.17,3500.0,1062.69,1063.44,1056.17,1056.17,3500.0
2025-04-23 14:30:00,1052.97,1052.97,1044.19,1048.39,4568.0,1052.97,1052.97,1044.19,1048.39,4568.0
2025-04-23 15:00:00,1050.6,1053.61,1047.66,1049.41,4496.0,1050.6,1053.61,1047.66,1049.41,4496.0
2025-04-23 15:30:00,1050.28,1052.85,1042.4,1046.22,19897.0,1050.28,1052.85,1042.4,1046.22,19897.0
2025-04-24 09:30:00,1042.57,1044.97,1031.75,1040.71,2406.0,1042.57,1044.97,1031.75,1040.71,2406.0
2025-04-24 10:00:00,1039.45,1055.74,1039.45,1055.5,2952.0,1039.45,1055.74,1039.45,1055.5,2952.0
2025-04-24 10:30:00,1058.31,1061.5,1055.02,1055.15,1774.0,1058.31,1061.5,1055.02,1055.15,1774.0
2025-04-24 11:00:00,1057.17,1057.17,1051.01,1054.21,8133.0,1057.17,1057.17,1051.01,1054.21,8133.0
2025-04-24 11:30:00,1054.03,1054.13,1050.7,1054.02,991.0,1054.03,1054.13,1050.7,1054.02,991.0
2025-04-24 12:00:00,1054.63,1055.81,1054.34,1054.77,738.0,1054.63,1055.81,1054.34,1054.77,738.0
2025-04-24 12:30:00,1055.14,1055.39,1052.73,1052.84,8038.0,1055.14,1055.39,1052.73,1052.84,8038.0
2025-04-24 13:00:00,1054.83,1055.06,1052.94,1055.06,964.0,1054.83,1055.06,1052.94,1055.06,964.0
2025-04-24 13:30:00,1054.36,1055.7,1053.25,1053.25,2993.0,1054.36,1055.7,1053.25,1053.25,2993.0
2025-04-24 14:00:00,1053.14,1053.15,1050.31,1050.69,2400.0,1053.14,1053.15,1050.31,1050.69,2400.0
2025-04-24 14:30:00,1050.0,1054.59,1048.25,1048.25,11951.0,1050.0,1054.59,1048.25,1048.25,11951.0
2025-04-24 15:00:00,1049.53,1061.38,1048.87,1057.18,11299.0,1049.53,1061.38,1048.87,1057.18,11299.0
2025-04-24 15:30:00,1057.15,1075.04,1057.15,1075.0,32171.0,1057.15,1075.04,1057.15,1075.0,32171.0
2025-04-25 09:30:00,1060.1,1069.78,1048.77,1059.11,2827.0,1060.1,1069.78,1048.77,1059.11,2827.0
2025-04-25 10:00:00,1055.02,1070.81,1055.02,1064.06,10518.0,1055.02,1070.81,1055.02,1064.06,10518.0
2025-04-25 10:30:00,1057.92,1066.71,1055.04,1065.97,3994.0,1057.92,1066.71,1055.04,1065.97,3994.0
2025-04-25 11:00:00,1068.22,1069.01,1063.85,1065.44,1840.0,1068.22,1069.01,1063.85,1065.44,1840.0
2025-04-25 11:30:00,1065.11,1065.11,1056.09,1058.46,1200.0,1065.11,1065.11,1056.09,1058.46,1200.0
2025-04-25 12:00:00,1058.49,1064.26,1058.49,1064.26,500.0,1058.49,1064.26,1058.49,1064.26,500.0
2025-04-25 12:30:00,1066.06,1066.95,1064.54,1065.8,2610.0,1066.06,1066.95,1064.54,1065.8,2610.0
2025-04-25 13:00:00,1065.41,1068.06,1065.24,1068.06,600.0,1065.41,1068.06,1065.24,1068.06,600.0
2025-04-25 13:30:00,1067.98,1069.43,1063.76,1064.12,3639.0,1067.98,1069.43,1063.76,1064.12,3639.0
2025-04-25 14:00:00,1059.64,1059.64,1057.88,1059.15,700.0,1059.64,1059.64,1057.88,1059.15,700.0
2025-04-25 14:30:00,1059.0,1064.47,1059.0,1063.64,1500.0,1059.0,1064.47,1059.0,1063.64,1500.0
2025-04-25 15:00:00,1064.76,1064.76,1060.5,1061.25,1843.0,1064.76,1064.76,1060.5,1061.25,1843.0
2025-04-25 15:30:00,1060.94,1063.59,1057.32,1062.03,6982.0,1060.94,1063.59,1057.32,1062.03,6982.0
2025-04-28 09:30:00,1067.19,1100.18,1063.91,1075.32,7452.0,1067.19,1100.18,1063.91,1075.32,7452.0
2025-04-28 10:00:00,1073.73,1078.59,1070.0,1073.65,1674.0,1073.73,1078.59,1070.0,1073.65,1674.0
2025-04-28 10:30:00,1072.01,1076.97,1070.23,1075.37,1437.0,1072.01,1076.97,1070.23,1075.37,1437.0
2025-04-28 11:00:00,1073.04,1073.04,1061.05,1061.05,1748.0,1073.04,1073.04,1061.05,1061.05,1748.0
2025-04-28 11:30:00,1061.23,1061.85,1058.88,1058.88,722.0,1061.23,1061.85,1058.88,1058.88,722.0
2025-04-28 12:00:00,1057.26,1057.26,1052.07,1052.07,1032.0,1057.26,1057.26,1052.07,1052.07,1032.0
2025-04-28 12:30:00,1055.19,1055.19,1054.89,1054.9,201.0,1055.19,1055.19,1054.89,1054.9,201.0
2025-04-28 13:00:00,1055.68,1055.68,1049.21,1053.57,2918.0,1055.68,1055.68,1049.21,1053.57,2918.0
2025-04-28 13:30:00,1051.61,1052.99,1050.63,1052.42,6066.0,1051.61,1052.99,1050.63,1052.42,6066.0
2025-04-28 14:00:00,1052.42,1053.43,1049.71,1053.42,3972.0,1052.42,1053.43,1049.71,1053.42,3972.0
2025-04-28 14:30:00,1051.56,1053.07,1051.18,1052.84,1512.0,1051.56,1053.07,1051.18,1052.84,1512.0
2025-04-28 15:00:00,1052.68,1061.15,1052.68,1060.16,2231.0,1052.68,1061.15,1052.68,1060.16,2231.0
2025-04-28 15:30:00,1059.51,1067.17,1059.5,1061.39,13675.0,1059.51,1067.17,1059.5,1061.39,13675.0
2025-04-29 09:30:00,1056.64,1077.36,1041.46,1060.63,4573.0,1056.64,1077.36,1041.46,1060.63,4573.0
2025-04-29 10:00:00,1056.49,1060.36,1051.67,1052.72,2774.0,1056.49,1060.36,1051.67,1052.72,2774.0
2025-04-29 10:30:00,1051.73,1062.65,1049.69,1062.64,1400.0,1051.73,1062.65,1049.69,1062.64,1400.0
2025-04-29 11:00:00,1061.97,1062.07,1052.06,1055.87,5025.0,1061.97,1062.07,1052.06,1055.87,5025.0
2025-04-29 11:30:00,1054.02,1061.1,1053.3,1061.1,800.0,1054.02,1061.1,1053.3,1061.1,800.0
2025-04-29 12:00:00,1060.5,1062.45,1059.0,1062.45,1039.0,1060.5,1062.45,1059.0,1062.45,1039.0
2025-04-29 12:30:00,1063.06,1063.4,1059.07,1059.07,2580.0,1063.06,1063.4,1059.07,1059.07,2580.0
2025-04-29 13:00:00,1056.32,1061.12,1056.32,1059.36,1024.0,1056.32,1061.12,1056.32,1059.36,1024.0
2025-04-29 13:30:00,1061.91,1069.77,1061.91,1067.25,17352.0,1061.91,1069.77,1061.91,1067.25,17352.0
2025-04-29 14:00:00,1067.62,1067.62,1061.66,1066.36,4128.0,1067.62,1067.62,1061.66,1066.36,4128.0
2025-04-29 14:30:00,1064.83,1067.7,1063.07,1067.28,3600.0,1064.83,1067.7,1063.07,1067.28,3600.0
2025-04-29 15:00:00,1067.38,1071.89,1065.07,1067.54,6941.0,1067.38,1071.89,1065.07,1067.54,6941.0
2025-04-29 15:30:00,1067.25,1068.56,1061.0,1064.5,23274.0,1067.25,1068.56,1061.0,1064.5,23274.0
2025-04-30 09:30:00,1058.34,1074.33,1045.79,1045.79,3939.0,1058.34,1074.33,1045.79,1045.79,3939.0
2025-04-30 10:00:00,1049.35,1054.91,1047.21,1050.4,3012.0,1049.35,1054.91,1047.21,1050.4,3012.0
2025-04-30 10:30:00,1054.81,1054.81,1048.14,1048.14,490.0,1054.81,1054.81,1048.14,1048.14,490.0
2025-04-30 11:00:00,1049.87,1056.92,1049.86,1056.92,1567.0,1049.87,1056.92,1049.86,1056.92,1567.0
2025-04-30 11:30:00,1056.2,1056.6,1055.98,1056.03,481.0,1056.2,1056.6,1055.98,1056.03,481.0
2025-04-30 12:00:00,1056.03,1056.03,1056.03,1056.03,0.0,1056.03,1056.03,1056.03,1056.03,0.0
2025-04-30 12:30:00,1049.49,1049.49,1049.49,1049.49,100.0,1049.49,1049.49,1049.49,1049.49,100.0
2025-04-30 13:00:00,1049.61,1058.09,1049.6,1058.09,2641.0,1049.61,1058.09,1049.6,1058.09,2641.0
2025-04-30 13:30:00,1057.24,1058.39,1053.14,1053.14,5385.0,1057.24,1058.39,1053.14,1053.14,5385.0
2025-04-30 14:00:00,1055.46,1055.61,1051.46,1052.51,1478.0,1055.46,1055.61,1051.46,1052.51,1478.0
2025-04-30 14:30:00,1056.7,1057.14,1053.24,1055.78,1650.0,1056.7,1057.14,1053.24,1055.78,1650.0
2025-04-30 15:00:00,1056.68,1062.81,1056.68,1062.81,2966.0,1056.68,1062.81,1056.68,1062.81,2966.0
2025-04-30 15:30:00,1058.58,1070.63,1058.58,1068.82,4594.0,1058.58,1070.63,1058.58,1068.82,4594.0
2025-05-01 09:30:00,1074.13,1077.82,1029.23,1065.11,13797.0,1074.13,1077.82,1029.23,1065.11,13797.0
2025-05-01 10:00:00,1064.43,1070.87,1062.66,1067.38,1949.0,1064.43,1070.87,1062.66,1067.38,1949.0
2025-05-01 10:30:00,1072.37,1074.81,1070.94,1074.81,1703.0,1072.37,1074.81,1070.94,1074.81,1703.0
2025-05-01 11:00:00,1072.82,1074.84,1068.96,1068.96,2100.0,1072.82,1074.84,1068.96,1068.96,2100.0
2025-05-01 11:30:00,1066.45,1070.23,1061.35,1062.71,2559.0,1066.45,1070.23,1061.35,1062.71,2559.0
2025-05-01 12:00:00,1060.79,1062.43,1057.42,1062.42,1200.0,1060.79,1062.43,1057.42,1062.42,1200.0
2025-05-01 12:30:00,1064.29,1065.87,1060.61,1060.61,887.0,1064.29,1065.87,1060.61,1060.61,887.0
2025-05-01 13:00:00,1064.23,1064.57,1059.82,1061.02,3368.0,1064.23,1064.57,1059.82,1061.02,3368.0
2025-05-01 13:30:00,1061.03,1065.25,1059.43,1060.55,5976.0,1061.03,1065.25,1059.43,1060.55,5976.0
2025-05-01 14:00:00,1063.27,1065.49,1061.82,1062.42,3388.0,1063.27,1065.49,1061.82,1062.42,3388.0
2025-05-01 14:30:00,1063.25,1065.12,1062.21,1062.93,4559.0,1063.25,1065.12,1062.21,1062.93,4559.0
2025-05-01 15:00:00,1061.91,1064.62,1056.0,1063.6,2268.0,1061.91,1064.62,1056.0,1063.6,2268.0
2025-05-01 15:30:00,1063.42,1066.98,1054.31,1054.94,17884.0,1063.42,1066.98,1054.31,1054.94,17884.0
2025-05-02 09:30:00,1074.74,1128.86,1074.74,1077.75,11738.0,1074.74,1128.86,1074.74,1077.75,11738.0
2025-05-02 10:00:00,1080.27,1082.95,1068.32,1068.33,7331.0,1080.27,1082.95,1068.32,1068.33,7331.0
2025-05-02 10:30:00,1068.33,1075.89,1049.21,1075.61,2451.0,1068.33,1075.89,1049.21,1075.61,2451.0
2025-05-02 11:00:00,1075.1,1075.54,1062.3,1067.75,4917.0,1075.1,1075.54,1062.3,1067.75,4917.0
2025-05-02 11:30:00,1071.95,1075.39,1070.98,1073.72,795.0,1071.95,1075.39,1070.98,1073.72,795.0
2025-05-02 12:00:00,1076.49,1090.0,1075.33,1087.71,5306.0,1076.49,1090.0,1075.33,1087.71,5306.0
2025-05-02 12:30:00,1086.82,1088.07,1084.66,1087.46,1456.0,1086.82,1088.07,1084.66,1087.46,1456.0
2025-05-02 13:00:00,1087.19,1090.33,1084.91,1084.91,2176.0,1087.19,1090.33,1084.91,1084.91,2176.0
2025-05-02 13:30:00,1083.63,1086.71,1083.63,1083.74,921.0,1083.63,1086.71,1083.63,1083.74,921.0
2025-05-02 14:00:00,1083.06,1085.01,1080.31,1083.79,1970.0,1083.06,1085.01,1080.31,1083.79,1970.0
2025-05-02 14:30:00,1084.14,1090.71,1084.14,1089.86,3137.0,1084.14,1090.71,1084.14,1089.86,3137.0
2025-05-02 15:00:00,1091.69,1100.11,1087.51,1098.11,13622.0,1091.69,1100.11,1087.51,1098.11,13622.0
2025-05-02 15:30:00,1097.35,1108.08,1093.09,1102.21,37184.0,1097.35,1108.08,1093.09,1102.21,37184.0
2025-05-05 09:30:00,1095.48,1107.16,1091.2,1095.46,5469.0,1095.48,1107.16,1091.2,1095.46,5469.0
2025-05-05 10:00:00,1096.86,1106.21,1096.86,1106.21,5525.0,1096.86,1106.21,1096.86,1106.21,5525.0
2025-05-05 10:30:00,1110.84,1113.39,1108.12,1109.9,7494.0,1110.84,1113.39,1108.12,1109.9,7494.0
2025-05-05 11:00:00,1106.81,1109.39,1099.97,1102.08,3048.0,1106.81,1109.39,1099.97,1102.08,3048.0
2025-05-05 11:30:00,1102.49,1102.49,1092.97,1095.39,2811.0,1102.49,1102.49,1092.97,1095.39,2811.0
2025-05-05 12:00:00,1095.39,1097.84,1092.96,1094.03,2705.0,1095.39,1097.84,1092.96,1094.03,2705.0
2025-05-05 12:30:00,1095.01,1097.86,1095.01,1097.86,1700.0,1095.01,1097.86,1095.01,1097.86,1700.0
2025-05-05 13:00:00,1098.97,1099.42,1092.94,1092.94,2495.0,1098.97,1099.42,1092.94,1092.94,2495.0
2025-05-05 13:30:00,1094.04,1094.34,1092.56,1094.34,1294.0,1094.04,1094.34,1092.56,1094.34,1294.0
2025-05-05 14:00:00,1094.51,1101.16,1094.5,1100.44,717.0,1094.51,1101.16,1094.5,1100.44,717.0
2025-05-05 14:30:00,1099.93,1100.41,1098.34,1099.35,2032.0,1099.93,1100.41,1098.34,1099.35,2032.0
2025-05-05 15:00:00,1098.57,1098.74,1092.76,1093.6,4855.0,1098.57,1098.74,1092.76,1093.6,4855.0
2025-05-05 15:30:00,1093.56,1095.95,1090.13,1090.55,15016.0,1093.56,1095.95,1090.13,1090.55,15016.0
2025-05-06 09:30:00,1078.59,1087.77,1075.94,1081.0,2722.0,1078.59,1087.77,1075.94,1081.0,2722.0
2025-05-06 10:00:00,1075.48,1075.5,1068.77,1072.0,2603.0,1075.48,1075.5,1068.77,1072.0,2603.0
2025-05-06 10:30:00,1063.78,1070.59,1059.16,1070.59,2771.0,1063.78,1070.59,1059.16,1070.59,2771.0
2025-05-06 11:00:00,1071.4,1075.03,1069.5,1075.03,3427.0,1071.4,1075.03,1069.5,1075.03,3427.0
2025-05-06 11:30:00,1072.07,1075.0,1072.07,1072.14,1115.0,1072.07,1075.0,1072.07,1072.14,1115.0
2025-05-06 12:00:00,1074.13,1077.36,1073.96,1075.84,1428.0,1074.13,1077.36,1073.96,1075.84,1428.0
2025-05-06 12:30:00,1074.23,1075.6,1064.31,1064.31,2094.0,1074.23,1075.6,1064.31,1064.31,2094.0
2025-05-06 13:00:00,1063.25,1065.16,1056.7,1057.98,1364.0,1063.25,1065.16,1056.7,1057.98,1364.0
2025-05-06 13:30:00,1056.82,1056.87,1052.04,1056.87,2579.0,1056.82,1056.87,1052.04,1056.87,2579.0
2025-05-06 14:00:00,1061.88,1066.05,1061.88,1066.05,814.0,1061.88,1066.05,1061.88,1066.05,814.0
2025-05-06 14:30:00,1065.13,1066.34,1062.63,1062.63,1604.0,1065.13,1066.34,1062.63,1062.63,1604.0
2025-05-06 15:00:00,1061.81,1062.66,1059.51,1062.66,1325.0,1061.81,1062.66,1059.51,1062.66,1325.0
2025-05-06 15:30:00,1063.55,1067.97,1061.82,1062.86,12906.0,1063.55,1067.97,1061.82,1062.86,12906.0
2025-05-07 09:30:00,1074.0,1082.83,1074.0,1082.83,2428.0,1074.0,1082.83,1074.0,1082.83,2428.0
2025-05-07 10:00:00,1081.82,1081.82,1068.07,1069.69,14760.0,1081.82,1081.82,1068.07,1069.69,14760.0
2025-05-07 10:30:00,1069.6,1073.28,1059.24,1059.24,3583.0,1069.6,1073.28,1059.24,1059.24,3583.0
2025-05-07 11:00:00,1061.35,1067.36,1059.87,1067.36,4734.0,1061.35,1067.36,1059.87,1067.36,4734.0
2025-05-07 11:30:00,1072.22,1073.57,1069.87,1072.01,9083.0,1072.22,1073.57,1069.87,1072.01,9083.0
2025-05-07 12:00:00,1072.01,1076.51,1070.5,1076.51,4402.0,1072.01,1076.51,1070.5,1076.51,4402.0
2025-05-07 12:30:00,1079.64,1082.56,1079.64,1082.56,964.0,1079.64,1082.56,1079.64,1082.56,964.0
2025-05-07 13:00:00,1086.46,1092.25,1086.45,1090.64,2904.0,1086.46,1092.25,1086.45,1090.64,2904.0
2025-05-07 13:30:00,1089.03,1091.09,1080.0,1080.34,10506.0,1089.03,1091.09,1080.0,1080.34,10506.0
2025-05-07 14:00:00,1079.04,1087.36,1078.51,1085.69,2720.0,1079.04,1087.36,1078.51,1085.69,2720.0
2025-05-07 14:30:00,1084.16,1091.1,1080.86,1089.28,3244.0,1084.16,1091.1,1080.86,1089.28,3244.0
2025-05-07 15:00:00,1084.95,1090.68,1081.54,1081.55,3359.0,1084.95,1090.68,1081.54,1081.55,3359.0
2025-05-07 15:30:00,1081.2,1088.93,1080.0,1083.99,21033.0,1081.2,1088.93,1080.0,1083.99,21033.0
2025-05-08 09:30:00,1092.93,1092.93,1077.19,1087.58,1716.0,1092.93,1092.93,1077.19,1087.58,1716.0
2025-05-08 10:00:00,1089.0,1103.66,1084.32,1101.99,5673.0,1089.0,1103.66,1084.32,1101.99,5673.0
2025-05-08 10:30:00,1100.74,1106.25,1100.41,1101.92,6448.0,1100.74,1106.25,1100.41,1101.92,6448.0
2025-05-08 11:00:00,1099.11,1106.57,1099.11,1105.87,1323.0,1099.11,1106.57,1099.11,1105.87,1323.0
2025-05-08 11:30:00,1104.41,1118.25,1104.25,1113.81,3776.0,1104.41,1118.25,1104.25,1113.81,3776.0
2025-05-08 12:00:00,1113.81,1117.48,1110.71,1115.04,5865.0,1113.81,1117.48,1110.71,1115.04,5865.0
2025-05-08 12:30:00,1116.39,1123.57,1116.39,1118.43,1825.0,1116.39,1123.57,1116.39,1118.43,1825.0
2025-05-08 13:00:00,1115.78,1115.93,1114.27,1115.21,2486.0,1115.78,1115.93,1114.27,1115.21,2486.0
2025-05-08 13:30:00,1111.79,1113.09,1106.52,1106.52,4920.0,1111.79,1113.09,1106.52,1106.52,4920.0
2025-05-08 14:00:00,1104.52,1109.07,1104.52,1108.5,3240.0,1104.52,1109.07,1104.52,1108.5,3240.0
2025-05-08 14:30:00,1108.0,1111.99,1107.12,1108.02,1952.0,1108.0,1111.99,1107.12,1108.02,1952.0
2025-05-08 15:00:00,1106.75,1109.24,1105.75,1109.18,1568.0,1106.75,1109.24,1105.75,1109.18,1568.0
2025-05-08 15:30:00,1111.19,1112.27,1100.23,1102.64,6012.0,1111.19,1112.27,1100.23,1102.64,6012.0
2025-05-09 09:30:00,1101.0,1112.75,1098.49,1098.5,5906.0,1101.0,1112.75,1098.49,1098.5,5906.0
2025-05-09 10:00:00,1093.98,1094.59,1093.98,1094.59,500.0,1093.98,1094.59,1093.98,1094.59,500.0
2025-05-09 10:30:00,1094.59,1097.95,1093.5,1093.5,730.0,1094.59,1097.95,1093.5,1093.5,730.0
2025-05-09 11:00:00,1092.99,1095.43,1091.5,1091.51,800.0,1092.99,1095.43,1091.5,1091.51,800.0
2025-05-09 11:30:00,1088.99,1091.65,1088.01,1091.65,1142.0,1088.99,1091.65,1088.01,1091.65,1142.0
2025-05-09 12:00:00,1089.08,1090.0,1087.53,1087.54,909.0,1089.08,1090.0,1087.53,1087.54,909.0
2025-05-09 12:30:00,1087.36,1089.56,1087.35,1088.39,1100.0,1087.36,1089.56,1087.35,1088.39,1100.0
2025-05-09 13:00:00,1090.15,1091.85,1088.63,1091.1,1862.0,1090.15,1091.85,1088.63,1091.1,1862.0
2025-05-09 13:30:00,1091.1,1091.1,1088.53,1088.53,2016.0,1091.1,1091.1,1088.53,1088.53,2016.0
2025-05-09 14:00:00,1090.03,1094.68,1089.47,1093.46,6569.0,1090.03,1094.68,1089.47,1093.46,6569.0
2025-05-09 14:30:00,1092.06,1092.06,1083.71,1086.0,3053.0,1092.06,1092.06,1083.71,1086.0,3053.0
2025-05-09 15:00:00,1087.87,1089.48,1085.13,1085.38,1899.0,1087.87,1089.48,1085.13,1085.38,1899.0
2025-05-09 15:30:00,1085.75,1086.73,1079.34,1080.46,9229.0,1085.75,1086.73,1079.34,1080.46,9229.0
2025-05-12 09:30:00,1121.0,1171.79,1121.0,1166.01,6627.0,1121.0,1171.79,1121.0,1166.01,6627.0
2025-05-12 10:00:00,1163.81,1172.0,1158.9,1159.01,5390.0,1163.81,1172.0,1158.9,1159.01,5390.0
2025-05-12 10:30:00,1150.19,1156.86,1146.48,1150.07,3435.0,1150.19,1156.86,1146.48,1150.07,3435.0
2025-05-12 11:00:00,1150.28,1155.81,1150.02,1152.96,957.0,1150.28,1155.81,1150.02,1152.96,957.0
2025-05-12 11:30:00,1153.24,1158.12,1153.24,1157.0,1519.0,1153.24,1158.12,1153.24,1157.0,1519.0
2025-05-12 12:00:00,1163.91,1165.59,1158.17,1158.17,2254.0,1163.91,1165.59,1158.17,1158.17,2254.0
2025-05-12 12:30:00,1165.93,1169.71,1165.93,1168.63,915.0,1165.93,1169.71,1165.93,1168.63,915.0
2025-05-12 13:00:00,1169.0,1174.15,1168.67,1168.77,2612.0,1169.0,1174.15,1168.67,1168.77,2612.0
2025-05-12 13:30:00,1169.75,1169.75,1167.58,1169.12,3828.0,1169.75,1169.75,1167.58,1169.12,3828.0
2025-05-12 14:00:00,1170.08,1170.08,1167.27,1167.27,1400.0,1170.08,1170.08,1167.27,1167.27,1400.0
2025-05-12 14:30:00,1166.97,1169.17,1165.45,1166.23,1400.0,1166.97,1169.17,1165.45,1166.23,1400.0
2025-05-12 15:00:00,1165.47,1170.85,1165.42,1170.85,500.0,1165.47,1170.85,1165.42,1170.85,500.0
2025-05-12 15:30:00,1170.63,1175.98,1166.61,1175.98,14230.0,1170.63,1175.98,1166.61,1175.98,14230.0
2025-05-13 09:30:00,1169.81,1184.28,1169.81,1181.77,5982.0,1169.81,1184.28,1169.81,1181.77,5982.0
2025-05-13 10:00:00,1175.0,1178.92,1173.56,1175.58,3458.0,1175.0,1178.92,1173.56,1175.58,3458.0
2025-05-13 10:30:00,1175.7,1183.17,1175.7,1179.6,4392.0,1175.7,1183.17,1175.7,1179.6,4392.0
2025-05-13 11:00:00,1178.32,1186.73,1178.32,1186.48,1665.0,1178.32,1186.73,1178.32,1186.48,1665.0
2025-05-13 11:30:00,1185.52,1189.39,1182.26,1182.26,1767.0,1185.52,1189.39,1182.26,1182.26,1767.0
2025-05-13 12:00:00,1182.87,1183.33,1180.13,1181.6,3274.0,1182.87,1183.33,1180.13,1181.6,3274.0
2025-05-13 12:30:00,1182.96,1182.96,1179.95,1180.0,1769.0,1182.96,1182.96,1179.95,1180.0,1769.0
2025-05-13 13:00:00,1181.0,1181.37,1179.35,1181.37,2195.0,1181.0,1181.37,1179.35,1181.37,2195.0
2025-05-13 13:30:00,1181.07,1181.74,1178.59,1180.3,3152.0,1181.07,1181.74,1178.59,1180.3,3152.0
2025-05-13 14:00:00,1180.15,1185.28,1180.15,1184.01,2000.0,1180.15,1185.28,1180.15,1184.01,2000.0
2025-05-13 14:30:00,1184.16,1185.27,1182.95,1184.11,1647.0,1184.16,1185.27,1182.95,1184.11,1647.0
2025-05-13 15:00:00,1184.53,1188.54,1184.19,1188.54,1173.0,1184.53,1188.54,1184.19,1188.54,1173.0
2025-05-13 15:30:00,1189.26,1189.9,1176.63,1176.67,22091.0,1189.26,1189.9,1176.63,1176.67,22091.0
2025-05-14 09:30:00,1178.14,1178.14,1158.26,1158.26,5672.0,1178.14,1178.14,1158.26,1158.26,5672.0
2025-05-14 10:00:00,1161.13,1161.13,1149.7,1152.7,6636.0,1161.13,1161.13,1149.7,1152.7,6636.0
2025-05-14 10:30:00,1151.51,1161.58,1151.51,1153.81,3922.0,1151.51,1161.58,1151.51,1153.81,3922.0
2025-05-14 11:00:00,1151.51,1153.12,1143.77,1146.36,5323.0,1151.51,1153.12,1143.77,1146.36,5323.0
2025-05-14 11:30:00,1147.8,1149.74,1143.01,1143.01,700.0,1147.8,1149.74,1143.01,1143.01,700.0
2025-05-14 12:00:00,1142.74,1143.73,1140.47,1143.73,925.0,1142.74,1143.73,1140.47,1143.73,925.0
2025-05-14 12:30:00,1141.96,1141.96,1135.15,1138.11,2501.0,1141.96,1141.96,1135.15,1138.11,2501.0
2025-05-14 13:00:00,1138.31,1141.17,1134.4,1135.75,1660.0,1138.31,1141.17,1134.4,1135.75,1660.0
2025-05-14 13:30:00,1135.75,1137.64,1134.2,1134.21,1600.0,1135.75,1137.64,1134.2,1134.21,1600.0
2025-05-14 14:00:00,1135.23,1135.3,1127.01,1127.01,1496.0,1135.23,1135.3,1127.01,1127.01,1496.0
2025-05-14 14:30:00,1127.75,1129.25,1122.42,1122.42,4308.0,1127.75,1129.25,1122.42,1122.42,4308.0
2025-05-14 15:00:00,1122.46,1125.0,1122.45,1124.07,2863.0,1122.46,1125.0,1122.45,1124.07,2863.0
2025-05-14 15:30:00,1123.53,1123.53,1115.94,1117.14,9629.0,1123.53,1123.53,1115.94,1117.14,9629.0
2025-05-15 09:30:00,1114.03,1117.38,1096.43,1105.81,7435.0,1114.03,1117.38,1096.43,1105.81,7435.0
2025-05-15 10:00:00,1112.0,1119.39,1103.32,1117.51,4149.0,1112.0,1119.39,1103.32,1117.51,4149.0
2025-05-15 10:30:00,1114.48,1127.24,1114.48,1125.71,9365.0,1114.48,1127.24,1114.48,1125.71,9365.0
2025-05-15 11:00:00,1125.24,1130.64,1122.51,1128.1,13098.0,1125.24,1130.64,1122.51,1128.1,13098.0
2025-05-15 11:30:00,1128.1,1128.77,1123.94,1126.93,10465.0,1128.1,1128.77,1123.94,1126.93,10465.0
2025-05-15 12:00:00,1127.04,1128.19,1123.2,1124.3,3604.0,1127.04,1128.19,1123.2,1124.3,3604.0
2025-05-15 12:30:00,1123.12,1133.67,1123.11,1133.66,3393.0,1123.12,1133.67,1123.11,1133.66,3393.0
2025-05-15 13:00:00,1133.4,1133.55,1131.47,1133.46,1900.0,1133.4,1133.55,1131.47,1133.46,1900.0
2025-05-15 13:30:00,1134.97,1135.95,1133.4,1133.81,4100.0,1134.97,1135.95,1133.4,1133.81,4100.0
2025-05-15 14:00:00,1134.05,1136.43,1134.05,1135.78,4116.0,1134.05,1136.43,1134.05,1135.78,4116.0
2025-05-15 14:30:00,1135.78,1139.63,1135.77,1137.91,4006.0,1135.78,1139.63,1135.77,1137.91,4006.0
2025-05-15 15:00:00,1138.02,1142.04,1138.01,1140.48,4560.0,1138.02,1142.04,1138.01,1140.48,4560.0
2025-05-15 15:30:00,1141.61,1146.12,1139.32,1146.12,15843.0,1141.61,1146.12,1139.32,1146.12,15843.0
2025-05-16 09:30:00,1137.48,1143.13,1118.33,1143.05,8443.0,1137.48,1143.13,1118.33,1143.05,8443.0
2025-05-16 10:00:00,1140.27,1140.27,1136.48,1136.48,200.0,1140.27,1140.27,1136.48,1136.48,200.0
2025-05-16 10:30:00,1143.91,1146.76,1143.91,1146.76,1000.0,1143.91,1146.76,1143.91,1146.76,1000.0
2025-05-16 11:00:00,1148.67,1148.79,1144.88,1147.18,1084.0,1148.67,1148.79,1144.88,1147.18,1084.0
2025-05-16 11:30:00,1150.29,1150.29,1146.25,1146.25,1750.0,1150.29,1150.29,1146.25,1146.25,1750.0
2025-05-16 12:00:00,1146.38,1150.87,1146.38,1150.87,625.0,1146.38,1150.87,1146.38,1150.87,625.0
2025-05-16 12:30:00,1150.27,1152.99,1146.71,1147.54,1429.0,1150.27,1152.99,1146.71,1147.54,1429.0
2025-05-16 13:00:00,1149.09,1154.42,1149.09,1152.78,700.0,1149.09,1154.42,1149.09,1152.78,700.0
2025-05-16 13:30:00,1153.0,1154.5,1152.3,1153.4,1327.0,1153.0,1154.5,1152.3,1153.4,1327.0
2025-05-16 14:00:00,1155.48,1156.22,1155.06,1156.21,372.0,1155.48,1156.22,1155.06,1156.21,372.0
2025-05-16 14:30:00,1153.99,1157.4,1153.73,1156.12,1417.0,1153.99,1157.4,1153.73,1156.12,1417.0
2025-05-16 15:00:00,1156.68,1159.09,1156.22,1159.09,1338.0,1156.68,1159.09,1156.22,1159.09,1338.0
2025-05-16 15:30:00,1159.42,1159.79,1156.18,1158.88,4414.0,1159.42,1159.79,1156.18,1158.88,4414.0
2025-05-19 09:30:00,1140.0,1151.92,1135.34,1147.88,4797.0,1140.0,1151.92,1135.34,1147.88,4797.0
2025-05-19 10:00:00,1147.88,1152.26,1147.88,1151.48,1378.0,1147.88,1152.26,1147.88,1151.48,1378.0
2025-05-19 10:30:00,1154.3,1155.78,1151.47,1151.66,2542.0,1154.3,1155.78,1151.47,1151.66,2542.0
2025-05-19 11:00:00,1151.66,1155.85,1151.66,1155.22,2770.0,1151.66,1155.85,1151.66,1155.22,2770.0
2025-05-19 11:30:00,1154.97,1154.97,1150.77,1150.77,1298.0,1154.97,1154.97,1150.77,1150.77,1298.0
2025-05-19 12:00:00,1151.92,1154.3,1151.92,1153.81,732.0,1151.92,1154.3,1151.92,1153.81,732.0
2025-05-19 12:30:00,1153.28,1156.53,1151.55,1156.36,2132.0,1153.28,1156.53,1151.55,1156.36,2132.0
2025-05-19 13:00:00,1158.05,1158.05,1154.59,1156.17,2601.0,1158.05,1158.05,1154.59,1156.17,2601.0
2025-05-19 13:30:00,1155.51,1158.21,1153.94,1155.91,7575.0,1155.51,1158.21,1153.94,1155.91,7575.0
2025-05-19 14:00:00,1155.9,1158.29,1155.84,1157.7,9604.0,1155.9,1158.29,1155.84,1157.7,9604.0
2025-05-19 14:30:00,1157.89,1160.85,1156.6,1159.15,6383.0,1157.89,1160.85,1156.6,1159.15,6383.0
2025-05-19 15:00:00,1159.15,1160.12,1156.26,1157.86,24791.0,1159.15,1160.12,1156.26,1157.86,24791.0
2025-05-19 15:30:00,1158.44,1160.71,1156.81,1159.03,17735.0,1158.44,1160.71,1156.81,1159.03,17735.0
2025-05-20 09:30:00,1175.15,1177.12,1168.0,1169.71,10716.0,1175.15,1177.12,1168.0,1169.71,10716.0
2025-05-20 10:00:00,1173.0,1177.54,1165.63,1177.54,2700.0,1173.0,1177.54,1165.63,1177.54,2700.0
2025-05-20 10:30:00,1177.36,1177.9,1171.67,1172.51,7440.0,1177.36,1177.9,1171.67,1172.51,7440.0
2025-05-20 11:00:00,1171.65,1188.96,1171.61,1179.17,19144.0,1171.65,1188.96,1171.61,1179.17,19144.0
2025-05-20 11:30:00,1180.72,1186.84,1180.72,1182.11,9499.0,1180.72,1186.84,1180.72,1182.11,9499.0
2025-05-20 12:00:00,1181.49,1184.16,1180.48,1184.04,2427.0,1181.49,1184.16,1180.48,1184.04,2427.0
2025-05-20 12:30:00,1186.29,1188.04,1182.96,1188.04,4327.0,1186.29,1188.04,1182.96,1188.04,4327.0
2025-05-20 13:00:00,1188.76,1189.49,1186.96,1187.03,1992.0,1188.76,1189.49,1186.96,1187.03,1992.0
2025-05-20 13:30:00,1186.85,1188.26,1186.85,1187.5,2247.0,1186.85,1188.26,1186.85,1187.5,2247.0
2025-05-20 14:00:00,1189.24,1191.66,1186.74,1188.06,12727.0,1189.24,1191.66,1186.74,1188.06,12727.0
2025-05-20 14:30:00,1187.5,1187.94,1186.29,1187.5,10115.0,1187.5,1187.94,1186.29,1187.5,10115.0
2025-05-20 15:00:00,1187.5,1187.5,1178.76,1178.77,16144.0,1187.5,1187.5,1178.76,1178.77,16144.0
2025-05-20 15:30:00,1180.32,1189.56,1180.32,1188.84,24503.0,1180.32,1189.56,1180.32,1188.84,24503.0
2025-05-21 09:30:00,1168.48,1174.52,1164.5,1167.4,65169.0,1168.48,1174.52,1164.5,1167.4,65169.0
2025-05-21 10:00:00,1164.83,1170.39,1161.35,1166.7,24854.0,1164.83,1170.39,1161.35,1166.7,24854.0
2025-05-21 10:30:00,1166.01,1167.11,1161.73,1163.36,10777.0,1166.01,1167.11,1161.73,1163.36,10777.0
2025-05-21 11:00:00,1162.47,1166.05,1158.21,1158.21,2539.0,1162.47,1166.05,1158.21,1158.21,2539.0
2025-05-21 11:30:00,1160.01,1163.51,1158.9,1163.51,3717.0,1160.01,1163.51,1158.9,1163.51,3717.0
2025-05-21 12:00:00,1163.75,1168.1,1162.8,1167.02,8210.0,1163.75,1168.1,1162.8,1167.02,8210.0
2025-05-21 12:30:00,1167.26,1168.64,1166.49,1166.9,4223.0,1167.26,1168.64,1166.49,1166.9,4223.0
2025-05-21 13:00:00,1167.43,1167.43,1154.29,1154.29,16394.0,1167.43,1167.43,1154.29,1154.29,16394.0
2025-05-21 13:30:00,1150.46,1157.33,1149.04,1150.66,3471.0,1150.46,1157.33,1149.04,1150.66,3471.0
2025-05-21 14:00:00,1149.41,1149.41,1142.37,1145.33,3932.0,1149.41,1149.41,1142.37,1145.33,3932.0
2025-05-21 14:30:00,1146.65,1149.9,1143.25,1144.9,2350.0,1146.65,1149.9,1143.25,1144.9,2350.0
2025-05-21 15:00:00,1144.9,1145.44,1136.15,1136.15,2320.0,1144.9,1145.44,1136.15,1136.15,2320.0
2025-05-21 15:30:00,1136.65,1138.17,1131.49,1132.69,10565.0,1136.65,1138.17,1131.49,1132.69,10565.0
2025-05-22 09:30:00,1119.02,1127.8,1116.03,1125.88,7606.0,1119.02,1127.8,1116.03,1125.88,7606.0
2025-05-22 10:00:00,1122.97,1131.0,1122.97,1127.25,4259.0,1122.97,1131.0,1122.97,1127.25,4259.0
2025-05-22 10:30:00,1127.16,1129.55,1124.91,1126.26,6588.0,1127.16,1129.55,1124.91,1126.26,6588.0
2025-05-22 11:00:00,1125.32,1125.32,1121.55,1121.55,1505.0,1125.32,1125.32,1121.55,1121.55,1505.0
2025-05-22 11:30:00,1120.3,1126.84,1118.87,1126.81,3252.0,1120.3,1126.84,1118.87,1126.81,3252.0
2025-05-22 12:00:00,1128.73,1130.48,1128.73,1129.32,2833.0,1128.73,1130.48,1128.73,1129.32,2833.0
2025-05-22 12:30:00,1129.13,1129.13,1120.41,1120.41,514.0,1129.13,1129.13,1120.41,1120.41,514.0
2025-05-22 13:00:00,1120.24,1120.24,1120.24,1120.24,100.0,1120.24,1120.24,1120.24,1120.24,100.0
2025-05-22 13:30:00,1130.82,1133.33,1130.82,1133.33,737.0,1130.82,1133.33,1130.82,1133.33,737.0
2025-05-22 14:00:00,1133.5,1134.75,1131.0,1133.08,2496.0,1133.5,1134.75,1131.0,1133.08,2496.0
2025-05-22 14:30:00,1130.97,1132.46,1129.16,1131.95,1553.0,1130.97,1132.46,1129.16,1131.95,1553.0
2025-05-22 15:00:00,1132.37,1137.37,1132.37,1137.37,3524.0,1132.37,1137.37,1132.37,1137.37,3524.0
2025-05-22 15:30:00,1137.59,1139.65,1134.54,1135.46,6010.0,1137.59,1139.65,1134.54,1135.46,6010.0
2025-05-23 09:30:00,1116.01,1124.39,1108.0,1109.17,7896.0,1116.01,1124.39,1108.0,1109.17,7896.0
2025-05-23 10:00:00,1116.01,1116.01,1104.47,1105.23,10427.0,1116.01,1116.01,1104.47,1105.23,10427.0
2025-05-23 10:30:00,1107.96,1114.6,1107.96,1109.57,35876.0,1107.96,1114.6,1107.96,1109.57,35876.0
2025-05-23 11:00:00,1105.96,1108.06,1105.19,1107.19,3225.0,1105.96,1108.06,1105.19,1107.19,3225.0
2025-05-23 11:30:00,1108.05,1110.84,1107.0,1107.0,2650.0,1108.05,1110.84,1107.0,1107.0,2650.0
2025-05-23 12:00:00,1106.37,1106.37,1103.05,1104.53,1528.0,1106.37,1106.37,1103.05,1104.53,1528.0
2025-05-23 12:30:00,1104.51,1105.97,1103.71,1105.2,1837.0,1104.51,1105.97,1103.71,1105.2,1837.0
2025-05-23 13:00:00,1104.96,1108.9,1103.63,1107.46,1600.0,1104.96,1108.9,1103.63,1107.46,1600.0
2025-05-23 13:30:00,1108.19,1112.6,1107.88,1109.99,2200.0,1108.19,1112.6,1107.88,1109.99,2200.0
2025-05-23 14:00:00,1109.76,1113.76,1109.75,1112.54,600.0,1109.76,1113.76,1109.75,1112.54,600.0
2025-05-23 14:30:00,1114.08,1114.08,1111.91,1111.91,1200.0,1114.08,1114.08,1111.91,1111.91,1200.0
2025-05-23 15:00:00,1112.39,1115.19,1111.88,1112.39,2923.0,1112.39,1115.19,1111.88,1112.39,2923.0
2025-05-23 15:30:00,1113.14,1116.81,1111.79,1112.32,10309.0,1113.14,1116.81,1111.79,1112.32,10309.0
2025-05-27 09:30:00,1138.68,1151.37,1121.94,1142.97,6053.0,1138.68,1151.37,1121.94,1142.97,6053.0
2025-05-27 10:00:00,1146.67,1153.06,1144.16,1153.06,1123.0,1146.67,1153.06,1144.16,1153.06,1123.0
2025-05-27 10:30:00,1148.66,1153.65,1148.66,1153.64,920.0,1148.66,1153.65,1148.66,1153.64,920.0
2025-05-27 11:00:00,1151.2,1155.93,1151.19,1153.15,1756.0,1151.2,1155.93,1151.19,1153.15,1756.0
2025-05-27 11:30:00,1153.11,1153.85,1150.4,1153.21,8575.0,1153.11,1153.85,1150.4,1153.21,8575.0
2025-05-27 12:00:00,1153.52,1154.06,1149.66,1150.28,2224.0,1153.52,1154.06,1149.66,1150.28,2224.0
2025-05-27 12:30:00,1151.62,1159.39,1151.62,1159.39,2200.0,1151.62,1159.39,1151.62,1159.39,2200.0
2025-05-27 13:00:00,1158.99,1158.99,1154.37,1154.37,1200.0,1158.99,1158.99,1154.37,1154.37,1200.0
2025-05-27 13:30:00,1156.6,1159.28,1154.74,1159.28,1532.0,1156.6,1159.28,1154.74,1159.28,1532.0
2025-05-27 14:00:00,1160.72,1162.03,1159.09,1162.03,2400.0,1160.72,1162.03,1159.09,1162.03,2400.0
2025-05-27 14:30:00,1162.31,1163.62,1162.3,1163.16,2000.0,1162.31,1163.62,1162.3,1163.16,2000.0
2025-05-27 15:00:00,1161.02,1161.43,1158.11,1158.38,1252.0,1161.02,1161.43,1158.11,1158.38,1252.0
2025-05-27 15:30:00,1157.14,1164.34,1156.82,1164.33,11228.0,1157.14,1164.34,1156.82,1164.33,11228.0
2025-05-28 09:30:00,1159.75,1159.75,1153.9,1159.0,5247.0,1159.75,1159.75,1153.9,1159.0,5247.0
2025-05-28 10:00:00,1159.0,1159.95,1154.94,1156.59,4405.0,1159.0,1159.95,1154.94,1156.59,4405.0
2025-05-28 10:30:00,1154.93,1154.94,1153.59,1153.74,2506.0,1154.93,1154.94,1153.59,1153.74,2506.0
2025-05-28 11:00:00,1156.45,1157.29,1152.57,1152.77,2752.0,1156.45,1157.29,1152.57,1152.77,2752.0
2025-05-28 11:30:00,1153.76,1156.29,1153.76,1154.12,2432.0,1153.76,1156.29,1153.76,1154.12,2432.0
2025-05-28 12:00:00,1156.1,1159.11,1156.1,1159.11,2000.0,1156.1,1159.11,1156.1,1159.11,2000.0
2025-05-28 12:30:00,1161.9,1161.9,1160.09,1160.09,200.0,1161.9,1161.9,1160.09,1160.09,200.0
2025-05-28 13:00:00,1164.0,1165.27,1162.58,1162.58,766.0,1164.0,1165.27,1162.58,1162.58,766.0
2025-05-28 13:30:00,1162.11,1162.11,1162.11,1162.11,100.0,1162.11,1162.11,1162.11,1162.11,100.0
2025-05-28 14:00:00,1163.27,1164.56,1162.13,1162.33,500.0,1163.27,1164.56,1162.13,1162.33,500.0
2025-05-28 14:30:00,1163.19,1164.05,1160.1,1160.5,2208.0,1163.19,1164.05,1160.1,1160.5,2208.0
2025-05-28 15:00:00,1161.38,1163.58,1159.93,1161.15,2694.0,1161.38,1163.58,1159.93,1161.15,2694.0
2025-05-28 15:30:00,1161.21,1161.21,1154.25,1156.38,9936.0,1161.21,1161.21,1154.25,1156.38,9936.0
2025-05-29 09:30:00,1176.19,1177.62,1158.97,1177.37,6333.0,1176.19,1177.62,1158.97,1177.37,6333.0
2025-05-29 10:00:00,1177.39,1179.47,1167.22,1168.83,4832.0,1177.39,1179.47,1167.22,1168.83,4832.0
2025-05-29 10:30:00,1167.0,1167.0,1166.09,1166.35,949.0,1167.0,1167.0,1166.09,1166.35,949.0
2025-05-29 11:00:00,1169.53,1171.09,1168.82,1171.09,2100.0,1169.53,1171.09,1168.82,1171.09,2100.0
2025-05-29 11:30:00,1172.9,1172.9,1160.44,1160.44,3300.0,1172.9,1172.9,1160.44,1160.44,3300.0
2025-05-29 12:00:00,1160.54,1160.86,1160.54,1160.86,201.0,1160.54,1160.86,1160.54,1160.86,201.0
2025-05-29 12:30:00,1165.48,1169.51,1165.48,1169.51,500.0,1165.48,1169.51,1165.48,1169.51,500.0
2025-05-29 13:00:00,1169.69,1170.29,1168.38,1169.38,1051.0,1169.69,1170.29,1168.38,1169.38,1051.0
2025-05-29 13:30:00,1169.22,1171.28,1168.93,1170.72,714.0,1169.22,1171.28,1168.93,1170.72,714.0
2025-05-29 14:00:00,1170.72,1172.05,1169.29,1172.05,900.0,1170.72,1172.05,1169.29,1172.05,900.0
2025-05-29 14:30:00,1172.77,1174.56,1171.81,1171.96,870.0,1172.77,1174.56,1171.81,1171.96,870.0
2025-05-29 15:00:00,1173.29,1174.43,1171.8,1171.8,1200.0,1173.29,1174.43,1171.8,1171.8,1200.0
2025-05-29 15:30:00,1172.73,1177.06,1169.15,1177.06,22010.0,1172.73,1177.06,1169.15,1177.06,22010.0
2025-05-30 09:30:00,1170.47,1174.55,1145.67,1156.5,4170.0,1170.47,1174.55,1145.67,1156.5,4170.0
2025-05-30 10:00:00,1159.74,1164.37,1158.56,1164.37,926.0,1159.74,1164.37,1158.56,1164.37,926.0
2025-05-30 10:30:00,1163.39,1166.73,1156.98,1158.52,3276.0,1163.39,1166.73,1156.98,1158.52,3276.0
2025-05-30 11:00:00,1158.98,1161.85,1156.77,1161.85,873.0,1158.98,1161.85,1156.77,1161.85,873.0
2025-05-30 11:30:00,1161.64,1161.86,1159.24,1159.85,1123.0,1161.64,1161.86,1159.24,1159.85,1123.0
2025-05-30 12:00:00,1160.77,1162.1,1153.8,1154.1,1500.0,1160.77,1162.1,1153.8,1154.1,1500.0
2025-05-30 12:30:00,1152.18,1152.18,1147.29,1147.29,1123.0,1152.18,1152.18,1147.29,1147.29,1123.0
2025-05-30 13:00:00,1148.49,1151.65,1148.48,1149.51,1477.0,1148.49,1151.65,1148.48,1149.51,1477.0
2025-05-30 13:30:00,1150.91,1156.8,1150.8,1154.24,6305.0,1150.91,1156.8,1150.8,1154.24,6305.0
2025-05-30 14:00:00,1154.08,1159.11,1154.08,1159.11,1442.0,1154.08,1159.11,1154.08,1159.11,1442.0
2025-05-30 14:30:00,1158.02,1158.53,1157.34,1158.53,900.0,1158.02,1158.53,1157.34,1158.53,900.0
2025-05-30 15:00:00,1159.46,1163.87,1159.46,1163.87,1549.0,1159.46,1163.87,1159.46,1163.87,1549.0
2025-05-30 15:30:00,1163.83,1164.86,1155.15,1155.35,17286.0,1163.83,1164.86,1155.15,1155.35,17286.0
2025-06-02 09:30:00,1143.92,1143.92,1123.88,1125.36,1561.0,1143.92,1143.92,1123.88,1125.36,1561.0
2025-06-02 10:00:00,1121.0,1136.5,1121.0,1136.5,700.0,1121.0,1136.5,1121.0,1136.5,700.0
2025-06-02 10:30:00,1140.56,1144.8,1140.56,1142.34,995.0,1140.56,1144.8,1140.56,1142.34,995.0
2025-06-02 11:00:00,1141.35,1144.6,1141.1,1144.6,1600.0,1141.35,1144.6,1141.1,1144.6,1600.0
2025-06-02 11:30:00,1138.01,1141.85,1138.01,1141.85,400.0,1138.01,1141.85,1138.01,1141.85,400.0
2025-06-02 12:00:00,1136.58,1136.58,1136.58,1136.58,100.0,1136.58,1136.58,1136.58,1136.58,100.0
2025-06-02 12:30:00,1137.99,1138.34,1136.12,1136.16,815.0,1137.99,1138.34,1136.12,1136.16,815.0
2025-06-02 13:00:00,1137.83,1141.79,1136.12,1140.71,1493.0,1137.83,1141.79,1136.12,1140.71,1493.0
2025-06-02 13:30:00,1138.99,1138.99,1138.98,1138.99,100.0,1138.99,1138.99,1138.98,1138.99,100.0
2025-06-02 14:00:00,1137.5,1137.5,1135.78,1135.78,522.0,1137.5,1137.5,1135.78,1135.78,522.0
2025-06-02 14:30:00,1138.67,1140.13,1136.99,1138.41,1961.0,1138.67,1140.13,1136.99,1138.41,1961.0
2025-06-02 15:00:00,1138.27,1140.1,1138.26,1140.1,601.0,1138.27,1140.1,1138.26,1140.1,601.0
2025-06-02 15:30:00,1137.08,1141.16,1135.41,1140.83,11699.0,1137.08,1141.16,1135.41,1140.83,11699.0
2025-06-03 09:30:00,1140.0,1140.0,1126.45,1139.81,2684.0,1140.0,1140.0,1126.45,1139.81,2684.0
2025-06-03 10:00:00,1133.52,1138.03,1127.21,1138.03,4700.0,1133.52,1138.03,1127.21,1138.03,4700.0
2025-06-03 10:30:00,1143.66,1143.9,1141.33,1143.9,1617.0,1143.66,1143.9,1141.33,1143.9,1617.0
2025-06-03 11:00:00,1146.6,1151.85,1146.6,1150.26,2505.0,1146.6,1151.85,1146.6,1150.26,2505.0
2025-06-03 11:30:00,1148.26,1148.33,1147.41,1148.0,3511.0,1148.26,1148.33,1147.41,1148.0,3511.0
2025-06-03 12:00:00,1150.86,1151.26,1146.88,1146.88,1124.0,1150.86,1151.26,1146.88,1146.88,1124.0
2025-06-03 12:30:00,1148.77,1151.4,1148.77,1150.41,1362.0,1148.77,1151.4,1148.77,1150.41,1362.0
2025-06-03 13:00:00,1151.1,1154.08,1151.1,1152.96,855.0,1151.1,1154.08,1151.1,1152.96,855.0
2025-06-03 13:30:00,1154.72,1160.41,1154.72,1160.41,3107.0,1154.72,1160.41,1154.72,1160.41,3107.0
2025-06-03 14:00:00,1159.37,1163.04,1155.81,1161.29,9902.0,1159.37,1163.04,1155.81,1161.29,9902.0
2025-06-03 14:30:00,1163.1,1163.35,1157.63,1157.63,1863.0,1163.1,1163.35,1157.63,1157.63,1863.0
2025-06-03 15:00:00,1158.51,1158.98,1155.47,1157.42,1780.0,1158.51,1158.98,1155.47,1157.42,1780.0
2025-06-03 15:30:00,1159.12,1167.3,1158.69,1166.21,30291.0,1159.12,1167.3,1158.69,1166.21,30291.0
2025-06-04 09:30:00,1168.7,1181.59,1165.11,1174.82,2870.0,1168.7,1181.59,1165.11,1174.82,2870.0
2025-06-04 10:00:00,1175.54,1179.27,1170.58,1173.23,1800.0,1175.54,1179.27,1170.58,1173.23,1800.0
2025-06-04 10:30:00,1176.96,1180.7,1175.72,1179.33,2823.0,1176.96,1180.7,1175.72,1179.33,2823.0
2025-06-04 11:00:00,1179.0,1182.32,1177.69,1181.68,2866.0,1179.0,1182.32,1177.69,1181.68,2866.0
2025-06-04 11:30:00,1180.82,1182.39,1179.11,1181.54,900.0,1180.82,1182.39,1179.11,1181.54,900.0
2025-06-04 12:00:00,1181.61,1181.61,1178.42,1178.42,1700.0,1181.61,1181.61,1178.42,1178.42,1700.0
2025-06-04 12:30:00,1180.94,1183.94,1178.88,1182.17,2154.0,1180.94,1183.94,1178.88,1182.17,2154.0
2025-06-04 13:00:00,1182.98,1190.46,1180.06,1187.24,9328.0,1182.98,1190.46,1180.06,1187.24,9328.0
2025-06-04 13:30:00,1188.33,1192.05,1188.09,1190.36,3053.0,1188.33,1192.05,1188.09,1190.36,3053.0
2025-06-04 14:00:00,1188.58,1190.29,1187.36,1189.5,1900.0,1188.58,1190.29,1187.36,1189.5,1900.0
2025-06-04 14:30:00,1188.7,1189.96,1187.52,1189.09,2506.0,1188.7,1189.96,1187.52,1189.09,2506.0
2025-06-04 15:00:00,1188.36,1188.82,1180.71,1180.71,24085.0,1188.36,1188.82,1180.71,1180.71,24085.0
2025-06-04 15:30:00,1181.89,1183.6,1169.71,1171.4,34087.0,1181.89,1183.6,1169.71,1171.4,34087.0
2025-06-05 09:30:00,1175.5,1175.5,1154.35,1154.35,2604.0,1175.5,1175.5,1154.35,1154.35,2604.0
2025-06-05 10:00:00,1157.82,1172.73,1156.94,1172.73,4905.0,1157.82,1172.73,1156.94,1172.73,4905.0
2025-06-05 10:30:00,1173.58,1174.89,1162.0,1168.24,2595.0,1173.58,1174.89,1162.0,1168.24,2595.0
2025-06-05 11:00:00,1168.85,1169.15,1162.61,1168.29,1486.0,1168.85,1169.15,1162.61,1168.29,1486.0
2025-06-05 11:30:00,1168.02,1172.73,1167.58,1172.41,1708.0,1168.02,1172.73,1167.58,1172.41,1708.0
2025-06-05 12:00:00,1174.11,1175.9,1170.22,1171.53,1100.0,1174.11,1175.9,1170.22,1171.53,1100.0
2025-06-05 12:30:00,1170.73,1170.73,1164.15,1164.15,971.0,1170.73,1170.73,1164.15,1164.15,971.0
2025-06-05 13:00:00,1163.86,1169.04,1163.86,1168.02,1901.0,1163.86,1169.04,1163.86,1168.02,1901.0
2025-06-05 13:30:00,1168.12,1170.05,1165.32,1165.32,1200.0,1168.12,1170.05,1165.32,1165.32,1200.0
2025-06-05 14:00:00,1165.52,1165.79,1160.25,1165.79,1823.0,1165.52,1165.79,1160.25,1165.79,1823.0
2025-06-05 14:30:00,1165.2,1166.88,1164.96,1166.88,800.0,1165.2,1166.88,1164.96,1166.88,800.0
2025-06-05 15:00:00,1166.13,1166.13,1158.2,1161.79,5182.0,1166.13,1166.13,1158.2,1161.79,5182.0
2025-06-05 15:30:00,1163.83,1170.4,1162.13,1164.61,25050.0,1163.83,1170.4,1162.13,1164.61,25050.0
2025-06-06 09:30:00,1180.56,1193.96,1180.12,1187.5,2256.0,1180.56,1193.96,1180.12,1187.5,2256.0
2025-06-06 10:00:00,1191.63,1195.95,1187.73,1192.37,3217.0,1191.63,1195.95,1187.73,1192.37,3217.0
2025-06-06 10:30:00,1192.72,1194.77,1187.9,1194.74,800.0,1192.72,1194.77,1187.9,1194.74,800.0
2025-06-06 11:00:00,1194.57,1194.57,1185.94,1185.94,1615.0,1194.57,1194.57,1185.94,1185.94,1615.0
2025-06-06 11:30:00,1186.35,1186.35,1186.35,1186.35,200.0,1186.35,1186.35,1186.35,1186.35,200.0
2025-06-06 12:00:00,1187.79,1187.79,1186.58,1186.58,493.0,1187.79,1187.79,1186.58,1186.58,493.0
2025-06-06 12:30:00,1188.27,1188.27,1181.29,1181.4,1100.0,1188.27,1188.27,1181.29,1181.4,1100.0
2025-06-06 13:00:00,1179.88,1181.76,1179.17,1181.76,800.0,1179.88,1181.76,1179.17,1181.76,800.0
2025-06-06 13:30:00,1182.99,1183.1,1180.11,1181.04,2591.0,1182.99,1183.1,1180.11,1181.04,2591.0
2025-06-06 14:00:00,1179.84,1179.84,1176.25,1176.78,1270.0,1179.84,1179.84,1176.25,1176.78,1270.0
2025-06-06 14:30:00,1177.32,1180.82,1177.1,1180.15,1600.0,1177.32,1180.82,1177.1,1180.15,1600.0
2025-06-06 15:00:00,1179.63,1184.86,1179.13,1180.53,11099.0,1179.63,1184.86,1179.13,1180.53,11099.0
2025-06-06 15:30:00,1181.22,1184.51,1177.66,1182.2,10248.0,1181.22,1184.51,1177.66,1182.2,10248.0
2025-06-09 09:30:00,1195.63,1195.63,1184.91,1184.92,3207.0,1195.63,1195.63,1184.91,1184.92,3207.0
2025-06-09 10:00:00,1186.66,1190.9,1186.66,1189.34,900.0,1186.66,1190.9,1186.66,1189.34,900.0
2025-06-09 10:30:00,1194.05,1196.54,1193.78,1196.19,2325.0,1194.05,1196.54,1193.78,1196.19,2325.0
2025-06-09 11:00:00,1199.32,1204.71,1198.67,1200.39,1078.0,1199.32,1204.71,1198.67,1200.39,1078.0
2025-06-09 11:30:00,1199.07,1201.43,1197.54,1201.43,1060.0,1199.07,1201.43,1197.54,1201.43,1060.0
2025-06-09 12:00:00,1201.66,1201.84,1199.43,1201.07,1405.0,1201.66,1201.84,1199.43,1201.07,1405.0
2025-06-09 12:30:00,1200.9,1207.13,1200.63,1204.71,1628.0,1200.9,1207.13,1200.63,1204.71,1628.0
2025-06-09 13:00:00,1205.25,1209.23,1205.24,1209.23,1613.0,1205.25,1209.23,1205.24,1209.23,1613.0
2025-06-09 13:30:00,1212.06,1212.67,1208.66,1208.66,3183.0,1212.06,1212.67,1208.66,1208.66,3183.0
2025-06-09 14:00:00,1207.84,1209.01,1205.47,1207.62,1962.0,1207.84,1209.01,1205.47,1207.62,1962.0
2025-06-09 14:30:00,1209.13,1209.13,1207.08,1207.33,985.0,1209.13,1209.13,1207.08,1207.33,985.0
2025-06-09 15:00:00,1204.48,1205.66,1199.03,1200.0,1941.0,1204.48,1205.66,1199.03,1200.0,1941.0
2025-06-09 15:30:00,1198.38,1199.91,1194.31,1196.15,14974.0,1198.38,1199.91,1194.31,1196.15,14974.0
2025-06-10 09:30:00,1203.9,1209.07,1193.66,1206.62,2734.0,1203.9,1209.07,1193.66,1206.62,2734.0
2025-06-10 10:00:00,1208.14,1222.12,1208.14,1219.82,10702.0,1208.14,1222.12,1208.14,1219.82,10702.0
2025-06-10 10:30:00,1220.94,1225.65,1219.0,1220.61,1850.0,1220.94,1225.65,1219.0,1220.61,1850.0
2025-06-10 11:00:00,1221.42,1223.34,1212.87,1221.85,3200.0,1221.42,1223.34,1212.87,1221.85,3200.0
2025-06-10 11:30:00,1222.37,1222.37,1215.28,1215.28,1201.0,1222.37,1222.37,1215.28,1215.28,1201.0
2025-06-10 12:00:00,1219.82,1219.82,1214.72,1215.19,606.0,1219.82,1219.82,1214.72,1215.19,606.0
2025-06-10 12:30:00,1214.9,1216.87,1214.9,1216.83,1100.0,1214.9,1216.87,1214.9,1216.83,1100.0
2025-06-10 13:00:00,1217.44,1221.81,1213.98,1221.38,5034.0,1217.44,1221.81,1213.98,1221.38,5034.0
2025-06-10 13:30:00,1217.88,1220.11,1215.27,1215.27,1100.0,1217.88,1220.11,1215.27,1215.27,1100.0
2025-06-10 14:00:00,1214.65,1215.43,1209.79,1210.47,1200.0,1214.65,1215.43,1209.79,1210.47,1200.0
2025-06-10 14:30:00,1211.67,1216.46,1210.35,1214.78,1100.0,1211.67,1216.46,1210.35,1214.78,1100.0
2025-06-10 15:00:00,1215.61,1216.3,1210.94,1213.48,2817.0,1215.61,1216.3,1210.94,1213.48,2817.0
2025-06-10 15:30:00,1213.77,1219.75,1212.0,1216.75,10876.0,1213.77,1219.75,1212.0,1216.75,10876.0
2025-06-11 09:30:00,1215.39,1233.69,1208.76,1211.46,9457.0,1215.39,1233.69,1208.76,1211.46,9457.0
2025-06-11 10:00:00,1217.99,1217.99,1206.05,1210.92,3929.0,1217.99,1217.99,1206.05,1210.92,3929.0
2025-06-11 10:30:00,1210.71,1216.55,1206.66,1211.1,2427.0,1210.71,1216.55,1206.66,1211.1,2427.0
2025-06-11 11:00:00,1210.79,1213.44,1207.29,1211.37,2633.0,1210.79,1213.44,1207.29,1211.37,2633.0
2025-06-11 11:30:00,1208.22,1213.05,1207.24,1207.24,1600.0,1208.22,1213.05,1207.24,1207.24,1600.0
2025-06-11 12:00:00,1208.39,1208.39,1205.61,1207.88,600.0,1208.39,1208.39,1205.61,1207.88,600.0
2025-06-11 12:30:00,1206.4,1208.49,1203.62,1207.36,2300.0,1206.4,1208.49,1203.62,1207.36,2300.0
2025-06-11 13:00:00,1206.95,1208.84,1204.63,1208.29,3279.0,1206.95,1208.84,1204.63,1208.29,3279.0
2025-06-11 13:30:00,1207.9,1209.36,1202.99,1205.81,732.0,1207.9,1209.36,1202.99,1205.81,732.0
2025-06-11 14:00:00,1204.75,1205.12,1195.26,1196.53,3080.0,1204.75,1205.12,1195.26,1196.53,3080.0
2025-06-11 14:30:00,1196.06,1202.48,1196.06,1197.25,1900.0,1196.06,1202.48,1196.06,1197.25,1900.0
2025-06-11 15:00:00,1199.72,1200.29,1194.59,1199.2,5239.0,1199.72,1200.29,1194.59,1199.2,5239.0
2025-06-11 15:30:00,1193.81,1198.36,1191.12,1191.24,20803.0,1193.81,1198.36,1191.12,1191.24,20803.0
2025-06-12 09:30:00,1184.24,1191.21,1182.69,1186.72,1156.0,1184.24,1191.21,1182.69,1186.72,1156.0
2025-06-12 10:00:00,1182.62,1192.99,1182.62,1192.99,1433.0,1182.62,1192.99,1182.62,1192.99,1433.0
2025-06-12 10:30:00,1192.02,1197.57,1192.02,1196.37,964.0,1192.02,1197.57,1192.02,1196.37,964.0
2025-06-12 11:00:00,1192.91,1192.91,1190.02,1190.02,1238.0,1192.91,1192.91,1190.02,1190.02,1238.0
2025-06-12 11:30:00,1190.53,1193.85,1189.63,1189.63,2421.0,1190.53,1193.85,1189.63,1189.63,2421.0
2025-06-12 12:00:00,1193.23,1195.01,1188.92,1192.29,4409.0,1193.23,1195.01,1188.92,1192.29,4409.0
2025-06-12 12:30:00,1191.73,1194.41,1191.72,1193.48,2398.0,1191.73,1194.41,1191.72,1193.48,2398.0
2025-06-12 13:00:00,1193.54,1195.48,1191.51,1191.51,1640.0,1193.54,1195.48,1191.51,1191.51,1640.0
2025-06-12 13:30:00,1192.55,1193.91,1191.6,1191.6,1200.0,1192.55,1193.91,1191.6,1191.6,1200.0
2025-06-12 14:00:00,1193.28,1194.05,1191.02,1193.39,1399.0,1193.28,1194.05,1191.02,1193.39,1399.0
2025-06-12 14:30:00,1192.93,1195.75,1192.93,1193.61,1390.0,1192.93,1195.75,1192.93,1193.61,1390.0
2025-06-12 15:00:00,1194.54,1194.54,1189.76,1190.76,6466.0,1194.54,1194.54,1189.76,1190.76,6466.0
2025-06-12 15:30:00,1191.65,1192.75,1187.34,1188.2,12462.0,1191.65,1192.75,1187.34,1188.2,12462.0
2025-06-13 09:30:00,1171.79,1180.71,1168.28,1169.95,4399.0,1171.79,1180.71,1168.28,1169.95,4399.0
2025-06-13 10:00:00,1170.08,1175.68,1170.07,1173.4,2073.0,1170.08,1175.68,1170.07,1173.4,2073.0
2025-06-13 10:30:00,1169.57,1172.72,1169.46,1172.72,1543.0,1169.57,1172.72,1169.46,1172.72,1543.0
2025-06-13 11:00:00,1171.83,1173.6,1170.17,1170.17,3944.0,1171.83,1173.6,1170.17,1170.17,3944.0
2025-06-13 11:30:00,1172.66,1176.51,1171.74,1176.51,400.0,1172.66,1176.51,1171.74,1176.51,400.0
2025-06-13 12:00:00,1176.93,1176.93,1174.57,1174.57,688.0,1176.93,1176.93,1174.57,1174.57,688.0
2025-06-13 12:30:00,1173.83,1173.83,1173.03,1173.03,300.0,1173.83,1173.83,1173.03,1173.03,300.0
2025-06-13 13:00:00,1173.67,1173.68,1169.02,1169.02,1585.0,1173.67,1173.68,1169.02,1169.02,1585.0
2025-06-13 13:30:00,1167.47,1169.74,1167.24,1169.74,400.0,1167.47,1169.74,1167.24,1169.74,400.0
2025-06-13 14:00:00,1163.96,1164.23,1163.96,1164.23,200.0,1163.96,1164.23,1163.96,1164.23,200.0
2025-06-13 14:30:00,1159.84,1161.89,1159.83,1160.49,600.0,1159.84,1161.89,1159.83,1160.49,600.0
2025-06-13 15:00:00,1159.97,1160.04,1158.77,1158.77,600.0,1159.97,1160.04,1158.77,1158.77,600.0
2025-06-13 15:30:00,1155.64,1158.39,1153.65,1154.52,4997.0,1155.64,1158.39,1153.65,1154.52,4997.0
2025-06-16 09:30:00,1164.71,1167.84,1150.36,1163.17,1950.0,1164.71,1167.84,1150.36,1163.17,1950.0
2025-06-16 10:00:00,1173.2,1180.71,1170.4,1180.71,3765.0,1173.2,1180.71,1170.4,1180.71,3765.0
2025-06-16 10:30:00,1183.11,1186.82,1181.53,1181.66,1762.0,1183.11,1186.82,1181.53,1181.66,1762.0
2025-06-16 11:00:00,1176.56,1177.23,1172.27,1173.0,3461.0,1176.56,1177.23,1172.27,1173.0,3461.0
2025-06-16 11:30:00,1174.28,1178.77,1171.35,1175.87,3513.0,1174.28,1178.77,1171.35,1175.87,3513.0
2025-06-16 12:00:00,1178.74,1181.44,1178.73,1179.98,362.0,1178.74,1181.44,1178.73,1179.98,362.0
2025-06-16 12:30:00,1179.6,1181.71,1179.6,1181.71,305.0,1179.6,1181.71,1179.6,1181.71,305.0
2025-06-16 13:00:00,1181.04,1184.38,1181.04,1184.38,500.0,1181.04,1184.38,1181.04,1184.38,500.0
2025-06-16 13:30:00,1186.28,1186.28,1184.29,1184.3,315.0,1186.28,1186.28,1184.29,1184.3,315.0
2025-06-16 14:00:00,1184.3,1184.3,1184.3,1184.3,0.0,1184.3,1184.3,1184.3,1184.3,0.0
2025-06-16 14:30:00,1183.02,1183.41,1181.49,1183.41,500.0,1183.02,1183.41,1181.49,1183.41,500.0
2025-06-16 15:00:00,1182.17,1182.17,1180.61,1181.97,505.0,1182.17,1182.17,1180.61,1181.97,505.0
2025-06-16 15:30:00,1181.93,1185.23,1181.93,1182.91,3004.0,1181.93,1185.23,1181.93,1182.91,3004.0
2025-06-17 09:30:00,1166.52,1177.96,1161.8,1167.22,2630.0,1166.52,1177.96,1161.8,1167.22,2630.0
2025-06-17 10:00:00,1167.44,1167.85,1161.97,1165.31,3000.0,1167.44,1167.85,1161.97,1165.31,3000.0
2025-06-17 10:30:00,1167.51,1167.63,1166.62,1167.54,2400.0,1167.51,1167.63,1166.62,1167.54,2400.0
2025-06-17 11:00:00,1167.86,1169.37,1165.25,1166.44,2061.0,1167.86,1169.37,1165.25,1166.44,2061.0
2025-06-17 11:30:00,1167.5,1168.31,1167.18,1167.18,1361.0,1167.5,1168.31,1167.18,1167.18,1361.0
2025-06-17 12:00:00,1167.2,1176.18,1167.2,1172.73,2805.0,1167.2,1176.18,1167.2,1172.73,2805.0
2025-06-17 12:30:00,1172.83,1172.83,1168.38,1168.38,1423.0,1172.83,1172.83,1168.38,1168.38,1423.0
2025-06-17 13:00:00,1164.66,1166.72,1162.94,1165.03,2024.0,1164.66,1166.72,1162.94,1165.03,2024.0
2025-06-17 13:30:00,1167.39,1167.39,1160.41,1160.41,600.0,1167.39,1167.39,1160.41,1160.41,600.0
2025-06-17 14:00:00,1160.61,1160.61,1152.45,1152.45,2202.0,1160.61,1160.61,1152.45,1152.45,2202.0
2025-06-17 14:30:00,1156.03,1156.19,1151.84,1152.19,2512.0,1156.03,1156.19,1151.84,1152.19,2512.0
2025-06-17 15:00:00,1151.86,1151.86,1147.8,1149.91,2492.0,1151.86,1151.86,1147.8,1149.91,2492.0
2025-06-17 15:30:00,1148.25,1152.16,1147.07,1150.59,6537.0,1148.25,1152.16,1147.07,1150.59,6537.0
2025-06-18 09:30:00,1147.47,1158.64,1134.99,1149.79,1947.0,1147.47,1158.64,1134.99,1149.79,1947.0
2025-06-18 10:00:00,1145.66,1157.71,1145.66,1156.15,1600.0,1145.66,1157.71,1145.66,1156.15,1600.0
2025-06-18 10:30:00,1158.34,1158.34,1152.74,1152.74,1838.0,1158.34,1158.34,1152.74,1152.74,1838.0
2025-06-18 11:00:00,1154.04,1157.46,1152.12,1155.22,1197.0,1154.04,1157.46,1152.12,1155.22,1197.0
2025-06-18 11:30:00,1156.16,1156.45,1153.72,1155.95,1497.0,1156.16,1156.45,1153.72,1155.95,1497.0
2025-06-18 12:00:00,1155.63,1158.51,1155.61,1158.51,938.0,1155.63,1158.51,1155.61,1158.51,938.0
2025-06-18 12:30:00,1157.0,1157.94,1156.38,1156.77,1448.0,1157.0,1157.94,1156.38,1156.77,1448.0
2025-06-18 13:00:00,1157.39,1157.39,1155.16,1155.21,1832.0,1157.39,1157.39,1155.16,1155.21,1832.0
2025-06-18 13:30:00,1152.79,1156.15,1149.9,1156.14,2413.0,1152.79,1156.15,1149.9,1156.14,2413.0
2025-06-18 14:00:00,1158.19,1158.19,1151.96,1152.69,1650.0,1158.19,1158.19,1151.96,1152.69,1650.0
2025-06-18 14:30:00,1156.85,1160.66,1149.62,1149.62,2757.0,1156.85,1160.66,1149.62,1149.62,2757.0
2025-06-18 15:00:00,1150.24,1155.06,1148.85,1148.85,1613.0,1150.24,1155.06,1148.85,1148.85,1613.0
2025-06-18 15:30:00,1150.77,1152.65,1145.39,1147.29,7088.0,1150.77,1152.65,1145.39,1147.29,7088.0
2025-06-20 09:30:00,1159.08,1161.05,1150.72,1158.33,12978.0,1159.08,1161.05,1150.72,1158.33,12978.0
2025-06-20 10:00:00,1157.27,1160.68,1148.89,1149.93,1934.0,1157.27,1160.68,1148.89,1149.93,1934.0
2025-06-20 10:30:00,1149.85,1152.8,1148.87,1149.38,900.0,1149.85,1152.8,1148.87,1149.38,900.0
2025-06-20 11:00:00,1150.58,1154.82,1147.77,1154.82,799.0,1150.58,1154.82,1147.77,1154.82,799.0
2025-06-20 11:30:00,1154.42,1155.6,1153.39,1153.39,1252.0,1154.42,1155.6,1153.39,1153.39,1252.0
2025-06-20 12:00:00,1151.95,1152.99,1150.97,1152.99,1532.0,1151.95,1152.99,1150.97,1152.99,1532.0
2025-06-20 12:30:00,1152.93,1153.31,1151.67,1153.31,628.0,1152.93,1153.31,1151.67,1153.31,628.0
2025-06-20 13:00:00,1155.86,1155.86,1149.75,1149.75,500.0,1155.86,1155.86,1149.75,1149.75,500.0
2025-06-20 13:30:00,1149.73,1149.8,1149.73,1149.8,306.0,1149.73,1149.8,1149.73,1149.8,306.0
2025-06-20 14:00:00,1154.98,1154.98,1153.83,1153.83,400.0,1154.98,1154.98,1153.83,1153.83,400.0
2025-06-20 14:30:00,1153.17,1153.17,1150.19,1150.19,521.0,1153.17,1153.17,1150.19,1150.19,521.0
2025-06-20 15:00:00,1151.9,1154.18,1151.6,1154.07,1100.0,1151.9,1154.18,1151.6,1154.07,1100.0
2025-06-20 15:30:00,1154.56,1160.02,1153.41,1153.98,10694.0,1154.56,1160.02,1153.41,1153.98,10694.0